intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 | 50 | 104% | 106% | 71% | ▲ | 98% | 93% | 84% | 97% | 149% |
20241226 | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 | -29 | 98% | 98% | 88% | ▼ | 101% | 91% | 86% | 94% | 146% |
20241227 | 1,303 | 1,330 | 1,292 | 1,322 | 193,200 | 19 | 101% | 101% | 56% | ▲ | 99% | 90% | 85% | 96% | 146% |
20241230 | 1,310 | 1,345 | 1,287 | 1,302 | 193,300 | -20 | 98% | 99% | 100% | ▼ | 95% | 88% | 92% | 94% | 138% |
20250106 | 1,299 | 1,304 | 1,226 | 1,234 | 272,000 | -68 | 95% | 95% | 141% | ▼▼ | 95% | 90% | 96% | 89% | 120% |
20250107 | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 | -47 | 96% | 95% | 124% | ▼▼▼ | 101% | 93% | 103% | 86% | 110% |
20250108 | 1,157 | 1,204 | 1,147 | 1,174 | 227,800 | -13 | 99% | 101% | 68% | ▼▼▼▼ | 98% | 95% | 103% | 85% | 108% |
20250109 | 1,167 | 1,175 | 1,132 | 1,141 | 213,200 | -33 | 97% | 98% | 94% | ▼▼▼▼▼ | 99% | 99% | 105% | 83% | 105% |
20250110 | 1,138 | 1,163 | 1,116 | 1,121 | 150,800 | -20 | 98% | 99% | 71% | ▼▼▼▼▼▼ | 97% | 103% | 128% | 81% | 100% |
20250114 | 1,091 | 1,100 | 1,048 | 1,056 | 275,700 | -65 | 94% | 97% | 183% | ▼▼▼▼▼▼▼ | 102% | 102% | 137% | 77% | 100% |
20250115 | 1,059 | 1,082 | 1,037 | 1,079 | 179,200 | 23 | 102% | 102% | 65% | ▲ | 101% | 98% | 136% | 78% | 102% |
20250116 | 1,105 | 1,136 | 1,068 | 1,111 | 286,900 | 32 | 103% | 101% | 160% | ▲▲ | 101% | 101% | 135% | 81% | 105% |
20250117 | 1,109 | 1,124 | 1,076 | 1,124 | 208,900 | 13 | 101% | 101% | 73% | ▲▲▲ | 98% | 102% | 136% | 82% | 106% |
20250120 | 1,103 | 1,111 | 1,065 | 1,078 | 133,000 | -46 | 96% | 98% | 64% | ▼ | 97% | 102% | 138% | 78% | 102% |
20250121 | 1,091 | 1,105 | 1,059 | 1,060 | 102,400 | -18 | 98% | 97% | 77% | ▼▼ | 102% | 105% | 142% | 77% | 100% |
20250122 | 1,059 | 1,094 | 1,053 | 1,084 | 128,600 | 24 | 102% | 102% | 126% | ▲ | 102% | 102% | 137% | 79% | 103% |
20250123 | 1,098 | 1,135 | 1,071 | 1,120 | 184,700 | 36 | 103% | 102% | 144% | ▲▲ | 99% | 101% | 134% | 81% | 106% |
20250124 | 1,125 | 1,144 | 1,098 | 1,116 | 134,000 | -4 | 100% | 99% | 73% | ▼ | 98% | 107% | 135% | 81% | 106% |
20250127 | 1,118 | 1,140 | 1,090 | 1,091 | 127,500 | -25 | 98% | 98% | 95% | ▼▼ | 102% | 109% | 138% | 82% | 103% |
20250128 | 1,095 | 1,125 | 1,063 | 1,114 | 115,700 | 23 | 102% | 102% | 91% | ▲ | 99% | 101% | 134% | 84% | 105% |
20250129 | 1,128 | 1,129 | 1,108 | 1,121 | 82,300 | 7 | 101% | 99% | 71% | ▲▲ | 102% | 102% | 135% | 85% | 106% |
20250130 | 1,116 | 1,142 | 1,101 | 1,137 | 89,800 | 16 | 101% | 102% | 109% | ▲▲▲ | 104% | 102% | 131% | 86% | 108% |
20250131 | 1,147 | 1,212 | 1,130 | 1,197 | 277,500 | 60 | 105% | 104% | 309% | ▲▲▲▲ | 98% | 100% | 129% | 92% | 113% |
20250203 | 1,167 | 1,167 | 1,112 | 1,142 | 242,900 | -55 | 95% | 98% | 88% | ▼ | 97% | 119% | 135% | 93% | 108% |
20250204 | 1,172 | 1,175 | 1,131 | 1,137 | 110,800 | -5 | 100% | 97% | 46% | ▼▼ | 99% | 126% | 141% | 95% | 108% |
20250205 | 1,154 | 1,156 | 1,127 | 1,141 | 65,600 | 4 | 100% | 99% | 59% | ▲ | 102% | 131% | 142% | 95% | 108% |
20250206 | 1,142 | 1,172 | 1,128 | 1,170 | 99,000 | 29 | 103% | 102% | 151% | ▲▲ | 98% | 129% | 139% | 98% | 111% |
20250207 | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 | -26 | 98% | 98% | 172% | ▼ | 111% | 117% | 129% | 96% | 108% |
20250210 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 | 254 | 122% | 111% | 704% | ▲ | 103% | 105% | 115% | 100% | 132% |
20250212 | 1,408 | 1,469 | 1,380 | 1,455 | 422,900 | 57 | 104% | 103% | 35% | ▲▲ | 103% | 104% | 112% | 100% | 137% |
20250213 | 1,453 | 1,550 | 1,401 | 1,501 | 393,600 | 46 | 103% | 103% | 93% | ▲▲▲ | 97% | 101% | 109% | 100% | 142% |
20250214 | 1,489 | 1,520 | 1,429 | 1,448 | 211,400 | -53 | 96% | 97% | 54% | ▼ | 103% | 103% | 114% | 96% | 137% |
20250217 | 1,438 | 1,527 | 1,415 | 1,478 | 181,500 | 30 | 102% | 103% | 86% | ▲ | 101% | 100% | 117% | 98% | 139% |
20250218 | 1,448 | 1,490 | 1,430 | 1,465 | 106,100 | -13 | 99% | 101% | 58% | ▼ | 104% | 100% | 116% | 98% | 138% |
20250219 | 1,455 | 1,508 | 1,451 | 1,508 | 94,400 | 43 | 103% | 104% | 89% | ▲ | 99% | 97% | 112% | 100% | 139% |
20250220 | 1,507 | 1,507 | 1,432 | 1,488 | 180,500 | -20 | 99% | 99% | 191% | ▼ | 103% | 102% | 121% | 99% | 136% |
20250225 | 1,401 | 1,488 | 1,401 | 1,442 | 120,400 | -46 | 97% | 103% | 67% | ▼▼ | 101% | 100% | 118% | 96% | 132% |
20250226 | 1,435 | 1,455 | 1,376 | 1,451 | 147,300 | 9 | 101% | 101% | 122% | ▲ | 100% | 102% | 116% | 96% | 133% |
20250227 | 1,459 | 1,480 | 1,446 | 1,456 | 102,600 | 5 | 100% | 100% | 70% | ▲▲ | 100% | 111% | 119% | 97% | 131% |
20250228 | 1,426 | 1,468 | 1,410 | 1,430 | 147,500 | -26 | 98% | 100% | 144% | ▼ | 96% | 111% | 116% | 95% | 128% |
20250303 | 1,460 | 1,478 | 1,401 | 1,406 | 80,600 | -24 | 98% | 96% | 55% | ▼▼ | 102% | 116% | 121% | 93% | 124% |
20250304 | 1,400 | 1,440 | 1,384 | 1,432 | 85,500 | 26 | 102% | 102% | 106% | ▲ | 104% | 108% | 118% | 95% | 126% |
20250305 | 1,432 | 1,491 | 1,429 | 1,489 | 176,400 | 57 | 104% | 104% | 206% | ▲▲ | 104% | 100% | 110% | 99% | 131% |
20250306 | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 | 95 | 106% | 104% | 194% | ▲▲▲ | 101% | 96% | 102% | 100% | 139% |
20250307 | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 | 38 | 102% | 101% | 120% | ▲▲▲▲ | 95% | 95% | 0% | 100% | 142% |
20250310 | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 | -70 | 96% | 95% | 81% | ▼ | 98% | 108% | 0% | 96% | 136% |
20250311 | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 | -110 | 93% | 98% | 112% | ▼▼ | 104% | 112% | 0% | 89% | 126% |
20250312 | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 | 82 | 106% | 104% | 53% | ▲ | 98% | 108% | 0% | 94% | 109% |
20250313 | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 | 9 | 101% | 98% | 68% | ▲▲ | 102% | 110% | 0% | 95% | 109% |
20250314 | 1,533 | 1,563 | 1,490 | 1,558 | 84,100 | 25 | 102% | 102% | 62% | ▲▲▲ | 99% | 104% | 0% | 96% | 111% |
20250317 | 1,613 | 1,642 | 1,586 | 1,595 | 168,400 | 37 | 102% | 99% | 200% | ▲▲▲▲ | 96% | 96% | 0% | 98% | 113% |
20250318 | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 | 42 | 103% | 96% | 137% | ▲▲▲▲▲ | 103% | 0% | 0% | 100% | 116% |
20250319 | 1,637 | 1,733 | 1,625 | 1,690 | 218,300 | 53 | 103% | 103% | 95% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 120% |
20250321 | 1,670 | 1,716 | 1,664 | 1,670 | 143,300 | -20 | 99% | 100% | 66% | ▼ | 96% | 0% | 0% | 99% | 119% |
20250324 | 1,705 | 1,705 | 1,635 | 1,635 | 95,100 | -35 | 98% | 96% | 66% | ▼▼ | % | % | % | 97% | 116% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-03-14 | 0 | 531,500 | 0 | 296,700 | 0 | 234,800 |
2025-03-07 | 0 | 583,600 | 0 | 312,200 | 0 | 271,400 |
2025-02-28 | 0 | 498,600 | 0 | 303,800 | 0 | 194,800 |
2025-02-21 | 0 | 522,100 | 0 | 318,000 | 0 | 204,100 |
2025-02-14 | 0 | 567,400 | 0 | 345,500 | 0 | 221,900 |
2025-02-07 | 0 | 666,600 | 0 | 429,500 | 0 | 237,100 |
2025-01-31 | 0 | 613,000 | 0 | 388,800 | 0 | 224,200 |
2025-01-24 | 0 | 586,900 | 0 | 349,400 | 0 | 237,500 |
2025-01-17 | 0 | 570,100 | 0 | 355,600 | 0 | 214,500 |
2025-01-10 | 0 | 540,400 | 0 | 356,600 | 0 | 183,800 |
2024-12-27 | 0 | 693,000 | 0 | 450,200 | 0 | 242,800 |
2024-12-20 | 0 | 734,900 | 0 | 489,300 | 0 | 245,600 |
2024-12-13 | 0 | 731,700 | 0 | 490,100 | 0 | 241,600 |
2024-12-06 | 0 | 780,700 | 0 | 531,100 | 0 | 249,600 |
2024-11-29 | 0 | 618,700 | 0 | 365,400 | 0 | 253,300 |
2024-11-22 | 0 | 624,700 | 0 | 389,700 | 0 | 235,000 |
2024-11-15 | 0 | 541,100 | 0 | 354,000 | 0 | 187,100 |
2024-11-08 | 0 | 502,400 | 0 | 329,700 | 0 | 172,700 |
2024-11-01 | 0 | 422,000 | 0 | 306,300 | 0 | 115,700 |
2024-10-25 | 0 | 417,500 | 0 | 306,200 | 0 | 111,300 |
2024-10-18 | 0 | 418,800 | 0 | 305,200 | 0 | 113,600 |
2024-10-11 | 0 | 417,600 | 0 | 305,400 | 0 | 112,200 |
2024-10-04 | 0 | 418,300 | 0 | 304,600 | 0 | 113,700 |
2024-09-27 | 0 | 434,800 | 0 | 310,800 | 0 | 124,000 |
2024-09-20 | 0 | 431,300 | 0 | 306,100 | 0 | 125,200 |
2024-09-13 | 0 | 409,000 | 0 | 319,100 | 0 | 89,900 |
2024-09-06 | 0 | 414,100 | 0 | 319,200 | 0 | 94,900 |
2024-08-30 | 0 | 405,500 | 0 | 307,500 | 0 | 98,000 |
2024-08-23 | 0 | 439,900 | 0 | 306,500 | 0 | 133,400 |
2024-08-16 | 2,000 | 461,300 | 2,000 | 309,600 | 0 | 151,700 |
2024-08-09 | 0 | 478,000 | 0 | 292,100 | 0 | 185,900 |
2024-08-02 | 0 | 506,400 | 0 | 308,300 | 0 | 198,100 |
2024-07-26 | 0 | 577,300 | 0 | 298,800 | 0 | 278,500 |
2024-07-19 | 0 | 562,400 | 0 | 285,500 | 0 | 276,900 |
2024-07-12 | 0 | 565,400 | 0 | 303,300 | 0 | 262,100 |
2024-07-05 | 0 | 576,200 | 0 | 308,000 | 0 | 268,200 |
2024-06-28 | 0 | 560,800 | 0 | 300,900 | 0 | 259,900 |
2024-06-21 | 0 | 573,200 | 0 | 308,500 | 0 | 264,700 |
2024-06-14 | 0 | 530,200 | 0 | 264,100 | 0 | 266,100 |
2024-06-07 | 0 | 535,500 | 0 | 257,100 | 0 | 278,400 |
2024-05-31 | 0 | 511,600 | 0 | 248,400 | 0 | 263,200 |
2024-05-24 | 0 | 501,400 | 0 | 242,900 | 0 | 258,500 |
2024-05-17 | 0 | 490,600 | 0 | 248,600 | 0 | 242,000 |
2024-05-10 | 0 | 362,200 | 0 | 208,800 | 0 | 153,400 |
2024-05-02 | 0 | 319,800 | 0 | 203,800 | 0 | 116,000 |
2024-04-26 | 0 | 292,100 | 0 | 193,500 | 0 | 98,600 |
2024-04-19 | 0 | 278,300 | 0 | 177,200 | 0 | 101,100 |
2024-04-12 | 0 | 294,700 | 0 | 175,700 | 0 | 119,000 |
2024-04-05 | 0 | 300,900 | 0 | 177,400 | 0 | 123,500 |
2024-03-29 | 0 | 315,900 | 0 | 173,800 | 0 | 142,100 |
2024-03-22 | 0 | 335,400 | 0 | 181,900 | 0 | 153,500 |
2024-03-15 | 0 | 345,000 | 0 | 178,500 | 0 | 166,500 |
2024-03-08 | 0 | 355,300 | 0 | 182,400 | 0 | 172,900 |
2024-03-01 | 0 | 347,500 | 0 | 190,000 | 0 | 157,500 |
2024-02-22 | 0 | 284,400 | 0 | 186,600 | 0 | 97,800 |
2024-02-16 | 0 | 264,600 | 0 | 178,300 | 0 | 86,300 |
2024-02-09 | 0 | 284,100 | 0 | 182,100 | 0 | 102,000 |
2024-02-02 | 0 | 304,600 | 0 | 182,700 | 0 | 121,900 |
2024-01-26 | 0 | 284,600 | 0 | 187,900 | 0 | 96,700 |
2024-01-19 | 0 | 292,200 | 0 | 182,800 | 0 | 109,400 |
2024-01-12 | 0 | 312,800 | 0 | 187,900 | 0 | 124,900 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-18 | モルガン・スタンレーMUFG証券株式会社 | 125,200 | 0.73% | ▲ | 9,000 | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 |
2025-03-13 | モルガン・スタンレーMUFG証券株式会社 | 116,200 | 0.68% | ▼ | -4,600 | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 |
2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 120,800 | 0.71% | ▲ | 12,100 | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 |
2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 108,700 | 0.64% | ▼ | -10,600 | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 |
2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 119,300 | 0.70% | ▲ | 7,500 | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 |
2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 111,800 | 0.65% | ▲ | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 | |
2025-03-06 | GOLDMAN SACHS INTERNATIONAL | 88,700 | 0.52% | ▲ | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 | |
2025-02-10 | JPM Securities Japan Co Ltd. | 61,700 | 0.36% | ▼ | -24,500 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 |
2025-02-10 | JPM Securities Japan Co Ltd. | 61,700 | 0.36% | ▼ | -24,500 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 |
2025-02-07 | JPM Securities Japan Co Ltd. | 86,200 | 0.50% | ▲ | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 | |
2025-02-07 | JPM Securities Japan Co Ltd. | 86,200 | 0.50% | ▲ | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 | |
2025-01-07 | UBS AG | 53,900 | 0.31% | ▼ | -46,300 | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 |
2024-12-30 | UBS AG | 100,200 | 0.59% | ▼ | -8,200 | 1,310 | 1,345 | 1,287 | 1,302 | 193,300 |
2024-12-26 | UBS AG | 108,400 | 0.63% | ▼ | -11,300 | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 |
2024-12-25 | UBS AG | 119,700 | 0.70% | ▲ | 1,400 | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 |
2024-12-24 | UBS AG | 118,300 | 0.69% | ▲ | 31,200 | 1,379 | 1,383 | 1,273 | 1,282 | 557,000 |
2024-12-20 | UBS AG | 87,100 | 0.51% | ▲ | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250325 | 15:45 | IMV | 人事異動に関するお知らせ |
20250207 | 15:45 | IMV | 2025年9月期 第1四半期決算短信〔日本基準〕(連結) |
20241209 | 15:45 | IMV | (訂正・数値データ訂正)「2024年9月期決算短信[日本基準](連結)」の一部訂正について |
20241122 | 15:45 | IMV | 役員の異動に関するお知らせ |
20241107 | 15:45 | IMV | 2024年9月期決算短信[日本基準](連結) |
20241106 | 15:45 | IMV | 業績予想及び配当予想の修正に関するお知らせ |
20240920 | 15:10 | IMV | 人事異動に関するお知らせ |
20240910 | 15:10 | IMV | 自己株式の取得状況および取得終了に関するお知らせ |
20240909 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240809 | 15:10 | IMV | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
20240809 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240709 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240610 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240510 | 15:30 | IMV | 自己株式の取得状況に関するお知らせ |
20240510 | 15:10 | IMV | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
20240409 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240322 | 15:10 | IMV | 人事異動に関するお知らせ |
20240311 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240209 | 15:10 | IMV | 2024年9月期 第1四半期決算短信〔日本基準〕(連結) |
20240208 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
20240116 | 15:10 | IMV | (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について |
20240115 | 15:10 | IMV | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7760 | 1 | 株主・投資家情報 - IMV株式会社 | 2025-03-25 08:20:13 |
7760 | 2 | 2025年2月7日 2025年9月期第1四半期決算短信を掲載しました。 | 2025-02-08 02:30:55 |
7760 | 2 | 2024年12月20日 第78期定時株主総会決議ご通知を掲載いたしました。 | 2024-12-21 04:30:58 |
7760 | 2 | 2024年12月20日 第78期有価証券報告書(2023年10月1日~2024年9月30日)を掲載しました。 | 2024-12-21 04:30:55 |
7760 | 2 | 2024年12月10日 「第78期定時株主総会その他の電子提供措置事項(交付書面省略事項)」の一部訂正について | 2024-12-10 17:31:40 |
7760 | 2 | 2024年12月3日 2024年9月期決算説明会資料 | 2024-12-04 04:34:24 |
7760 | 2 | 2024年9月期決算説明会の情報を掲載いたしました。 - IMV株式会社 | 2024-12-04 04:34:19 |
7760 | 2 | 2024年11月28日 2024年定時株主総会招集通知を掲載いたしました。 | 2024-11-28 16:31:25 |
7760 | 2 | 2024年11月14日 2025年9月期~2027年9月期 中期経営計画を掲載いたしました。 | 2024-11-15 02:33:36 |
7760 | 2 | 2024年11月14日 資本コストや株価を意識した経営の実現に向けた対応についてを掲載いたしました。 | 2024-11-15 02:33:35 |