| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,395 | 1,395 | 1,374 | 1,383 | 2,400 | -6 | 100% | 99% | 400% | ▼▼ | 100% | 104% | 99% | 97% | 117% |
| 20250311 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 | -33 | 98% | 100% | 50% | ▼▼▼ | 102% | 105% | 100% | 94% | 114% |
| 20250312 | 1,320 | 1,350 | 1,320 | 1,349 | 1,600 | -1 | 100% | 102% | 133% | ▼▼▼▼ | 102% | 98% | 96% | 94% | 114% |
| 20250313 | 1,375 | 1,470 | 1,351 | 1,400 | 13,400 | 51 | 104% | 102% | 838% | ▲ | 100% | 95% | 93% | 98% | 118% |
| 20250314 | 1,400 | 1,400 | 1,377 | 1,400 | 2,400 | 0 | 100% | 100% | 18% | -- | 101% | 100% | 94% | 98% | 118% |
| 20250317 | 1,370 | 1,391 | 1,370 | 1,390 | 600 | -10 | 99% | 101% | 25% | ▼ | 99% | 101% | 94% | 99% | 117% |
| 20250318 | 1,367 | 1,393 | 1,350 | 1,350 | 800 | -40 | 97% | 99% | 133% | ▼▼ | 99% | 99% | 92% | 96% | 114% |
| 20250319 | 1,350 | 1,375 | 1,310 | 1,332 | 3,300 | -18 | 99% | 99% | 413% | ▼▼▼ | 99% | 100% | 93% | 94% | 112% |
| 20250321 | 1,331 | 1,331 | 1,315 | 1,324 | 900 | -8 | 99% | 99% | 27% | ▼▼▼▼ | 101% | 97% | 90% | 94% | 112% |
| 20250324 | 1,354 | 1,374 | 1,354 | 1,374 | 1,700 | 50 | 104% | 101% | 189% | ▲ | 99% | 98% | 90% | 97% | 114% |
| 20250325 | 1,344 | 1,367 | 1,337 | 1,337 | 600 | -37 | 97% | 99% | 35% | ▼ | 99% | 97% | 91% | 95% | 107% |
| 20250326 | 1,338 | 1,346 | 1,331 | 1,331 | 1,400 | -6 | 100% | 99% | 233% | ▼▼ | 99% | 98% | 93% | 94% | 104% |
| 20250327 | 1,321 | 1,331 | 1,306 | 1,306 | 2,500 | -25 | 98% | 99% | 179% | ▼▼▼ | 101% | 98% | 95% | 93% | 100% |
| 20250328 | 1,312 | 1,325 | 1,252 | 1,319 | 2,700 | 13 | 101% | 101% | 108% | ▲ | 99% | 94% | 94% | 94% | 101% |
| 20250331 | 1,316 | 1,316 | 1,290 | 1,303 | 1,200 | -16 | 99% | 99% | 44% | ▼ | 99% | 95% | 98% | 92% | 100% |
| 20250401 | 1,300 | 1,320 | 1,284 | 1,292 | 2,600 | -11 | 99% | 99% | 217% | ▼▼ | 98% | 88% | 99% | 92% | 100% |
| 20250402 | 1,314 | 1,314 | 1,271 | 1,283 | 1,000 | -9 | 99% | 98% | 38% | ▼▼▼ | 97% | 94% | 102% | 92% | 100% |
| 20250403 | 1,276 | 1,276 | 1,227 | 1,232 | 2,200 | -51 | 96% | 97% | 220% | ▼▼▼▼ | 101% | 99% | 106% | 88% | 100% |
| 20250404 | 1,221 | 1,240 | 1,170 | 1,236 | 10,000 | 4 | 100% | 101% | 455% | ▲ | 95% | 99% | 106% | 88% | 100% |
| 20250408 | 1,224 | 1,235 | 1,150 | 1,160 | 12,500 | -76 | 94% | 95% | 125% | ▼ | 99% | 108% | 116% | 83% | 100% |
| 20250409 | 1,121 | 1,125 | 1,094 | 1,105 | 6,100 | -55 | 95% | 99% | 49% | ▼▼ | 96% | 97% | 104% | 79% | 100% |
| 20250410 | 1,255 | 1,255 | 1,200 | 1,200 | 3,700 | 95 | 109% | 96% | 61% | ▲ | 105% | 103% | 113% | 86% | 109% |
| 20250411 | 1,154 | 1,225 | 1,154 | 1,210 | 2,800 | 10 | 101% | 105% | 76% | ▲▲ | 103% | 103% | 117% | 86% | 110% |
| 20250414 | 1,180 | 1,240 | 1,180 | 1,210 | 3,800 | 0 | 100% | 103% | 136% | -- | 98% | 98% | 112% | 86% | 110% |
| 20250415 | 1,240 | 1,240 | 1,210 | 1,213 | 1,600 | 3 | 100% | 98% | 42% | ▲ | 101% | 103% | 117% | 87% | 110% |
| 20250416 | 1,183 | 1,243 | 1,171 | 1,191 | 5,000 | -22 | 98% | 101% | 313% | ▼ | 101% | 103% | 118% | 87% | 108% |
| 20250417 | 1,179 | 1,207 | 1,179 | 1,193 | 1,100 | 2 | 100% | 101% | 22% | ▲ | 101% | 103% | 117% | 87% | 108% |
| 20250418 | 1,193 | 1,233 | 1,191 | 1,210 | 1,300 | 17 | 101% | 101% | 118% | ▲▲ | 98% | 100% | 112% | 88% | 110% |
| 20250421 | 1,243 | 1,243 | 1,213 | 1,216 | 2,900 | 6 | 100% | 98% | 223% | ▲▲▲ | 100% | 103% | 115% | 89% | 110% |
| 20250422 | 1,206 | 1,206 | 1,204 | 1,205 | 400 | -11 | 99% | 100% | 14% | ▼ | 101% | 106% | 116% | 90% | 109% |
| 20250423 | 1,203 | 1,213 | 1,203 | 1,213 | 4,800 | 8 | 101% | 101% | 1200% | ▲ | 98% | 104% | 111% | 91% | 110% |
| 20250424 | 1,250 | 1,255 | 1,223 | 1,223 | 3,100 | 10 | 101% | 98% | 65% | ▲▲ | 102% | 106% | 114% | 93% | 111% |
| 20250425 | 1,223 | 1,243 | 1,223 | 1,243 | 200 | 20 | 102% | 102% | 6% | ▲▲▲ | 98% | 103% | 109% | 94% | 112% |
| 20250428 | 1,250 | 1,250 | 1,231 | 1,231 | 1,500 | -12 | 99% | 98% | 750% | ▼ | 102% | 102% | 109% | 94% | 111% |
| 20250430 | 1,250 | 1,299 | 1,250 | 1,277 | 1,100 | 46 | 104% | 102% | 73% | ▲ | 103% | 101% | 102% | 99% | 116% |
| 20250501 | 1,267 | 1,299 | 1,267 | 1,299 | 1,500 | 22 | 102% | 103% | 136% | ▲▲ | 100% | 99% | 100% | 100% | 118% |
| 20250502 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | -9 | 99% | 100% | 20% | ▼ | 100% | 108% | 101% | 99% | 117% |
| 20250507 | 1,280 | 1,290 | 1,280 | 1,280 | 300 | -10 | 99% | 100% | 100% | ▼▼ | 100% | 109% | 101% | 99% | 116% |
| 20250508 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 109% | 102% | 99% | 116% |
| 20250509 | 1,279 | 1,279 | 1,255 | 1,275 | 1,000 | -5 | 100% | 100% | 333% | ▼ | 101% | 107% | 102% | 98% | 115% |
| 20250512 | 1,269 | 1,280 | 1,268 | 1,280 | 3,000 | 5 | 100% | 101% | 300% | ▲ | 107% | 106% | 101% | 99% | 107% |
| 20250513 | 1,287 | 1,392 | 1,280 | 1,380 | 16,600 | 100 | 108% | 107% | 553% | ▲▲ | 101% | 91% | 94% | 100% | 116% |
| 20250514 | 1,380 | 1,400 | 1,358 | 1,390 | 3,600 | 10 | 101% | 101% | 22% | ▲▲▲ | 98% | 90% | 93% | 100% | 117% |
| 20250515 | 1,392 | 1,392 | 1,350 | 1,360 | 2,600 | -30 | 98% | 98% | 72% | ▼ | 100% | 90% | 96% | 98% | 114% |
| 20250516 | 1,360 | 1,360 | 1,301 | 1,360 | 6,900 | 0 | 100% | 100% | 265% | -- | 94% | 91% | 97% | 98% | 114% |
| 20250519 | 1,346 | 1,657 | 1,242 | 1,260 | 337,600 | -100 | 93% | 94% | 4893% | ▼ | 100% | 99% | 104% | 91% | 106% |
| 20250520 | 1,255 | 1,281 | 1,255 | 1,255 | 20,000 | -5 | 100% | 100% | 6% | ▼▼ | 95% | 99% | 102% | 90% | 104% |
| 20250521 | 1,280 | 1,280 | 1,200 | 1,218 | 19,500 | -37 | 97% | 95% | 98% | ▼▼▼ | 100% | 104% | 106% | 88% | 101% |
| 20250522 | 1,221 | 1,236 | 1,203 | 1,215 | 7,900 | -3 | 100% | 100% | 41% | ▼▼▼▼ | 101% | 105% | 106% | 87% | 101% |
| 20250523 | 1,220 | 1,230 | 1,220 | 1,230 | 1,600 | 15 | 101% | 101% | 20% | ▲ | 101% | 105% | 0% | 88% | 101% |
| 20250526 | 1,226 | 1,258 | 1,226 | 1,243 | 4,700 | 13 | 101% | 101% | 294% | ▲▲ | 103% | 105% | 0% | 89% | 102% |
| 20250527 | 1,233 | 1,268 | 1,233 | 1,268 | 7,100 | 25 | 102% | 103% | 151% | ▲▲▲ | 100% | 101% | 0% | 91% | 104% |
| 20250528 | 1,268 | 1,281 | 1,268 | 1,270 | 2,200 | 2 | 100% | 100% | 31% | ▲▲▲▲ | 101% | 101% | 0% | 91% | 105% |
| 20250529 | 1,271 | 1,281 | 1,246 | 1,280 | 4,900 | 10 | 101% | 101% | 223% | ▲▲▲▲▲ | 100% | 100% | 0% | 92% | 105% |
| 20250530 | 1,294 | 1,298 | 1,270 | 1,291 | 2,900 | 11 | 101% | 100% | 59% | ▲▲▲▲▲▲ | 99% | 101% | 0% | 93% | 106% |
| 20250602 | 1,291 | 1,291 | 1,271 | 1,280 | 500 | -11 | 99% | 99% | 17% | ▼ | 99% | 100% | 0% | 92% | 105% |
| 20250603 | 1,295 | 1,306 | 1,266 | 1,284 | 13,500 | 4 | 100% | 99% | 2700% | ▲ | 100% | 0% | 0% | 92% | 106% |
| 20250604 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 0 | 100% | 100% | 1% | -- | 101% | 0% | 0% | 92% | 106% |
| 20250605 | 1,282 | 1,313 | 1,282 | 1,300 | 3,200 | 16 | 101% | 101% | 3200% | ▲ | 100% | 0% | 0% | 94% | 107% |
| 20250606 | 1,297 | 1,297 | 1,297 | 1,297 | 400 | -3 | 100% | 100% | 13% | ▼ | % | % | % | 93% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 91,300 | 0 | 70,900 | 0 | 20,400 |
| 2025-05-23 | 0 | 98,900 | 0 | 71,100 | 0 | 27,800 |
| 2025-05-16 | 0 | 101,800 | 0 | 84,900 | 0 | 16,900 |
| 2025-05-09 | 0 | 106,300 | 0 | 88,200 | 0 | 18,100 |
| 2025-05-02 | 0 | 106,300 | 0 | 88,200 | 0 | 18,100 |
| 2025-04-25 | 0 | 107,900 | 0 | 88,200 | 0 | 19,700 |
| 2025-04-18 | 0 | 107,700 | 0 | 86,000 | 0 | 21,700 |
| 2025-04-11 | 0 | 111,800 | 0 | 89,900 | 0 | 21,900 |
| 2025-04-04 | 0 | 106,400 | 0 | 84,300 | 0 | 22,100 |
| 2025-03-28 | 0 | 107,500 | 0 | 85,300 | 0 | 22,200 |
| 2025-03-21 | 0 | 107,800 | 0 | 83,400 | 0 | 24,400 |
| 2025-03-14 | 0 | 107,400 | 0 | 81,800 | 0 | 25,600 |
| 2025-03-07 | 0 | 104,500 | 0 | 82,000 | 0 | 22,500 |
| 2025-02-28 | 0 | 104,100 | 0 | 84,100 | 0 | 20,000 |
| 2025-02-21 | 0 | 106,800 | 0 | 83,800 | 0 | 23,000 |
| 2025-02-14 | 0 | 109,300 | 0 | 88,500 | 0 | 20,800 |
| 2025-02-07 | 0 | 105,600 | 0 | 87,300 | 0 | 18,300 |
| 2025-01-31 | 0 | 104,400 | 0 | 86,500 | 0 | 17,900 |
| 2025-01-24 | 0 | 106,500 | 0 | 86,900 | 0 | 19,600 |
| 2025-01-17 | 0 | 108,800 | 0 | 83,200 | 0 | 25,600 |
| 2025-01-10 | 0 | 104,700 | 0 | 79,800 | 0 | 24,900 |
| 2024-12-27 | 0 | 102,700 | 0 | 78,600 | 0 | 24,100 |
| 2024-12-20 | 0 | 108,300 | 0 | 81,500 | 0 | 26,800 |
| 2024-12-13 | 0 | 113,500 | 0 | 82,300 | 0 | 31,200 |
| 2024-12-06 | 0 | 114,400 | 0 | 82,400 | 0 | 32,000 |
| 2024-11-29 | 0 | 112,400 | 0 | 78,100 | 0 | 34,300 |
| 2024-11-22 | 0 | 121,900 | 0 | 82,400 | 0 | 39,500 |
| 2024-11-15 | 0 | 125,600 | 0 | 86,200 | 0 | 39,400 |
| 2024-11-08 | 0 | 106,500 | 0 | 85,900 | 0 | 20,600 |
| 2024-11-01 | 0 | 105,800 | 0 | 85,900 | 0 | 19,900 |
| 2024-10-25 | 0 | 103,000 | 0 | 86,100 | 0 | 16,900 |
| 2024-10-18 | 0 | 104,900 | 0 | 86,100 | 0 | 18,800 |
| 2024-10-11 | 0 | 105,800 | 0 | 87,100 | 0 | 18,700 |
| 2024-10-04 | 0 | 106,300 | 0 | 86,900 | 0 | 19,400 |
| 2024-09-27 | 0 | 106,700 | 0 | 87,100 | 0 | 19,600 |
| 2024-09-20 | 0 | 107,100 | 0 | 87,100 | 0 | 20,000 |
| 2024-09-13 | 0 | 106,200 | 0 | 85,900 | 0 | 20,300 |
| 2024-09-06 | 0 | 104,700 | 0 | 84,100 | 0 | 20,600 |
| 2024-08-30 | 0 | 101,900 | 0 | 83,500 | 0 | 18,400 |
| 2024-08-23 | 0 | 98,400 | 0 | 78,400 | 0 | 20,000 |
| 2024-08-16 | 0 | 98,500 | 0 | 78,100 | 0 | 20,400 |
| 2024-08-09 | 0 | 98,500 | 0 | 77,100 | 0 | 21,400 |
| 2024-08-02 | 0 | 111,000 | 0 | 84,200 | 0 | 26,800 |
| 2024-07-26 | 0 | 107,200 | 0 | 82,000 | 0 | 25,200 |
| 2024-07-19 | 0 | 109,000 | 0 | 81,900 | 0 | 27,100 |
| 2024-07-12 | 0 | 110,100 | 0 | 82,100 | 0 | 28,000 |
| 2024-07-05 | 0 | 114,400 | 0 | 82,300 | 0 | 32,100 |
| 2024-06-28 | 0 | 119,900 | 0 | 92,000 | 0 | 27,900 |
| 2024-06-21 | 0 | 120,700 | 0 | 92,700 | 0 | 28,000 |
| 2024-06-14 | 0 | 124,500 | 0 | 93,800 | 0 | 30,700 |
| 2024-06-07 | 0 | 126,000 | 0 | 93,600 | 0 | 32,400 |
| 2024-05-31 | 0 | 122,800 | 0 | 91,700 | 0 | 31,100 |
| 2024-05-24 | 0 | 121,500 | 0 | 89,300 | 0 | 32,200 |
| 2024-05-17 | 0 | 121,600 | 0 | 88,700 | 0 | 32,900 |
| 2024-05-10 | 0 | 116,200 | 0 | 82,800 | 0 | 33,400 |
| 2024-05-02 | 0 | 116,700 | 0 | 82,600 | 0 | 34,100 |
| 2024-04-26 | 0 | 116,600 | 0 | 81,700 | 0 | 34,900 |
| 2024-04-19 | 0 | 121,300 | 0 | 83,000 | 0 | 38,300 |
| 2024-04-12 | 0 | 122,900 | 0 | 83,600 | 0 | 39,300 |
| 2024-04-05 | 0 | 124,900 | 0 | 84,000 | 0 | 40,900 |
| 2024-03-29 | 0 | 125,900 | 0 | 84,400 | 0 | 41,500 |
| 2024-03-22 | 0 | 127,300 | 0 | 84,000 | 0 | 43,300 |
| 2024-03-15 | 0 | 128,800 | 0 | 83,900 | 0 | 44,900 |
| 2024-03-08 | 0 | 125,300 | 0 | 82,600 | 0 | 42,700 |
| 2024-03-01 | 0 | 130,400 | 0 | 84,800 | 0 | 45,600 |
| 2024-02-22 | 0 | 128,200 | 0 | 83,100 | 0 | 45,100 |
| 2024-02-16 | 0 | 130,400 | 0 | 75,600 | 0 | 54,800 |
| 2024-02-09 | 0 | 149,400 | 0 | 94,700 | 0 | 54,700 |
| 2024-02-02 | 0 | 143,900 | 0 | 94,200 | 0 | 49,700 |
| 2024-01-26 | 0 | 148,000 | 0 | 93,600 | 0 | 54,400 |
| 2024-01-19 | 0 | 141,800 | 0 | 90,100 | 0 | 51,700 |
| 2024-01-12 | 0 | 133,700 | 0 | 81,300 | 0 | 52,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 10:30 | Ｇ－イメージマジック | 自己株式の取得状況に関するお知らせ |
| 20250515 | 16:15 | Ｇ－イメージマジック | 2025年12月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20250515 | 16:15 | Ｇ－イメージマジック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250515 | 16:15 | Ｇ－イメージマジック | 2025年12月期 第１四半期決算説明資料 |
| 20250328 | 14:00 | Ｇ－イメージマジック | 事業計画及び成長可能性に関する事項 |
| 20250328 | 14:00 | Ｇ－イメージマジック | 支配株主等に関する事項について |
| 20250328 | 14:00 | Ｇ－イメージマジック | （訂正）「2024年12月期 決算説明資料」及び「2024年12月期 決算説明会資料」の一部訂正について |
| 20250328 | 14:00 | Ｇ－イメージマジック | （訂正・数値データ訂正）「2024年12月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250228 | 13:00 | Ｇ－イメージマジック | 2024年12月期 決算説明会資料 |
| 20250214 | 11:30 | Ｇ－イメージマジック | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20250214 | 11:30 | Ｇ－イメージマジック | 2024年12月期 決算説明資料 |
| 20250120 | 14:00 | Ｇ－イメージマジック | 剰余金の配当（初配）に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241114 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第３四半期決算説明資料 |
| 20241114 | 15:00 | Ｇ－イメージマジック | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 業績予想の修正に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 配当方針の変更及び配当予想の修正（初配）に関するお知らせ |
| 20240906 | 18:00 | Ｇ－イメージマジック | 2024年12月期第２四半期 決算説明会資料 |
| 20240814 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第２四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－イメージマジック | 2024年12月期 第１四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－イメージマジック | 2024年12月期 第１四半期決算短信（日本基準） 〈非連結） |
| 20240328 | 15:30 | Ｇ－イメージマジック | 事業計画及び成長可能性に関する事項 |
| 20240328 | 15:30 | Ｇ－イメージマジック | 支配株主等に関する事項について |
| 20240228 | 10:00 | Ｇ－イメージマジック | 公認会計士等の異動に関するお知らせ |
| 20240228 | 10:00 | Ｇ－イメージマジック | 2023年12月期 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7793 | 1 | 株式会社イメージ・マジック | 2025-06-07 21:23:51 |
| 7793 | 2 | IRに関するお問合せ | 株式会社イメージ・マジック | 2024-06-18 09:09:14 |
| 7793 | 2 | 免責事項 | 株式会社イメージ・マジック | 2024-06-15 03:30:34 |
| 7793 | 2 | よくあるご質問 | 株式会社イメージ・マジック | 2024-06-15 03:30:32 |
| 7793 | 2 | 個人投資家の皆様へ | 株式会社イメージ・マジック | 2024-06-15 03:30:31 |
| 7793 | 2 | IRカレンダー | 株式会社イメージ・マジック | 2024-06-15 03:30:29 |
| 7793 | 2 | 財務ハイライト | 株式会社イメージ・マジック | 2024-06-15 03:30:27 |
| 7793 | 2 | 株主総会 | 株式会社イメージ・マジック | 2024-06-15 03:30:26 |
| 7793 | 2 | 株式情報 | 株式会社イメージ・マジック | 2024-06-15 03:30:24 |
| 7793 | 2 | IR資料 | 株式会社イメージ・マジック | 2024-06-15 03:30:23 |