| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,053 | 1,061 | 1,047 | 1,061 | 1,200 | 8 | 101% | 101% | 200% | ▲ | 101% | 101% | 106% | 97% | 106% |
| 20240726 | 1,050 | 1,063 | 1,050 | 1,063 | 1,900 | 2 | 100% | 101% | 158% | ▲▲ | 99% | 97% | 105% | 98% | 104% |
| 20240729 | 1,063 | 1,068 | 1,050 | 1,054 | 2,900 | -9 | 99% | 99% | 153% | ▼ | 102% | 94% | 107% | 97% | 101% |
| 20240730 | 1,049 | 1,071 | 1,049 | 1,069 | 1,400 | 15 | 101% | 102% | 48% | ▲ | 99% | 82% | 104% | 99% | 103% |
| 20240731 | 1,073 | 1,073 | 1,057 | 1,058 | 2,700 | -11 | 99% | 99% | 193% | ▼ | 98% | 86% | 106% | 98% | 102% |
| 20240801 | 1,056 | 1,072 | 1,030 | 1,030 | 2,800 | -28 | 97% | 98% | 104% | ▼▼ | 98% | 90% | 111% | 95% | 100% |
| 20240802 | 1,011 | 1,011 | 922 | 990 | 8,800 | -40 | 96% | 98% | 314% | ▼▼▼ | 92% | 101% | 122% | 92% | 100% |
| 20240805 | 915 | 915 | 840 | 840 | 18,300 | -150 | 85% | 92% | 208% | ▼▼▼▼ | 103% | 116% | 132% | 78% | 100% |
| 20240806 | 855 | 909 | 855 | 880 | 20,800 | 40 | 105% | 103% | 114% | ▲ | 107% | 124% | 132% | 81% | 105% |
| 20240807 | 850 | 911 | 850 | 911 | 1,800 | 31 | 104% | 107% | 9% | ▲▲ | 100% | 117% | 123% | 84% | 108% |
| 20240808 | 911 | 911 | 911 | 911 | 100 | 0 | 100% | 100% | 6% | -- | 98% | 115% | 120% | 84% | 108% |
| 20240809 | 941 | 942 | 921 | 921 | 1,400 | 10 | 101% | 98% | 1400% | ▲ | 106% | 118% | 121% | 85% | 110% |
| 20240813 | 930 | 989 | 930 | 989 | 600 | 68 | 107% | 106% | 43% | ▲▲ | 106% | 111% | 114% | 92% | 118% |
| 20240814 | 990 | 1,050 | 990 | 1,050 | 11,800 | 61 | 106% | 106% | 1967% | ▲▲▲ | 97% | 100% | 102% | 97% | 125% |
| 20240815 | 1,100 | 1,137 | 1,060 | 1,063 | 11,700 | 13 | 101% | 97% | 99% | ▲▲▲▲ | 101% | 103% | 105% | 98% | 127% |
| 20240816 | 1,075 | 1,120 | 1,075 | 1,086 | 8,400 | 23 | 102% | 101% | 72% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 129% |
| 20240819 | 1,098 | 1,115 | 1,086 | 1,095 | 3,000 | 9 | 101% | 100% | 36% | ▲▲▲▲▲▲ | 97% | 99% | 100% | 100% | 130% |
| 20240820 | 1,125 | 1,125 | 1,096 | 1,096 | 1,700 | 1 | 100% | 97% | 57% | ▲▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 130% |
| 20240821 | 1,088 | 1,120 | 1,088 | 1,090 | 2,700 | -6 | 99% | 100% | 159% | ▼ | 102% | 99% | 102% | 99% | 130% |
| 20240822 | 1,090 | 1,115 | 1,090 | 1,111 | 1,900 | 21 | 102% | 102% | 70% | ▲ | 102% | 100% | 103% | 100% | 132% |
| 20240823 | 1,095 | 1,118 | 1,095 | 1,118 | 200 | 7 | 101% | 102% | 11% | ▲▲ | 101% | 100% | 103% | 100% | 133% |
| 20240826 | 1,096 | 1,115 | 1,096 | 1,112 | 1,100 | -6 | 99% | 101% | 550% | ▼ | 97% | 100% | 102% | 99% | 132% |
| 20240827 | 1,110 | 1,110 | 1,080 | 1,080 | 3,600 | -32 | 97% | 97% | 327% | ▼▼ | 100% | 104% | 104% | 97% | 129% |
| 20240828 | 1,082 | 1,096 | 1,076 | 1,082 | 3,600 | 2 | 100% | 100% | 100% | ▲ | 101% | 104% | 104% | 97% | 129% |
| 20240829 | 1,082 | 1,100 | 1,080 | 1,092 | 2,100 | 10 | 101% | 101% | 58% | ▲▲ | 101% | 101% | 103% | 98% | 130% |
| 20240830 | 1,093 | 1,100 | 1,093 | 1,100 | 1,400 | 8 | 101% | 101% | 67% | ▲▲▲ | 101% | 101% | 103% | 98% | 131% |
| 20240902 | 1,100 | 1,114 | 1,099 | 1,114 | 2,100 | 14 | 101% | 101% | 150% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 133% |
| 20240903 | 1,117 | 1,125 | 1,102 | 1,125 | 2,100 | 11 | 101% | 101% | 100% | ▲▲▲▲▲ | 98% | 98% | 100% | 100% | 128% |
| 20240904 | 1,125 | 1,125 | 1,086 | 1,106 | 1,500 | -19 | 98% | 98% | 71% | ▼ | 99% | 100% | 102% | 98% | 121% |
| 20240905 | 1,106 | 1,107 | 1,090 | 1,090 | 2,000 | -16 | 99% | 99% | 133% | ▼▼ | 102% | 101% | 104% | 97% | 120% |
| 20240906 | 1,090 | 1,110 | 1,090 | 1,107 | 1,400 | 17 | 102% | 102% | 70% | ▲ | 99% | 101% | 107% | 98% | 120% |
| 20240909 | 1,094 | 1,098 | 1,077 | 1,084 | 4,800 | -23 | 98% | 99% | 343% | ▼ | 101% | 100% | 106% | 96% | 110% |
| 20240910 | 1,100 | 1,107 | 1,100 | 1,107 | 500 | 23 | 102% | 101% | 10% | ▲ | 98% | 100% | 107% | 98% | 105% |
| 20240911 | 1,093 | 1,094 | 1,044 | 1,070 | 4,300 | -37 | 97% | 98% | 860% | ▼ | 101% | 101% | 107% | 95% | 101% |
| 20240912 | 1,091 | 1,108 | 1,088 | 1,100 | 1,200 | 30 | 103% | 101% | 28% | ▲ | 98% | 101% | 104% | 98% | 103% |
| 20240913 | 1,122 | 1,127 | 1,080 | 1,100 | 3,000 | 0 | 100% | 98% | 250% | -- | 97% | 100% | 104% | 98% | 103% |
| 20240917 | 1,128 | 1,128 | 1,092 | 1,092 | 1,600 | -8 | 99% | 97% | 53% | ▼ | 100% | 103% | 107% | 97% | 102% |
| 20240918 | 1,097 | 1,098 | 1,097 | 1,098 | 200 | 6 | 101% | 100% | 13% | ▲ | 99% | 100% | 106% | 98% | 103% |
| 20240919 | 1,108 | 1,138 | 1,072 | 1,100 | 4,500 | 2 | 100% | 99% | 2250% | ▲▲ | 103% | 101% | 107% | 98% | 103% |
| 20240920 | 1,101 | 1,129 | 1,101 | 1,129 | 1,100 | 29 | 103% | 103% | 24% | ▲▲▲ | 100% | 99% | 104% | 100% | 106% |
| 20240924 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 0 | 100% | 100% | 45% | -- | 98% | 100% | 104% | 100% | 106% |
| 20240925 | 1,129 | 1,129 | 1,109 | 1,109 | 300 | -20 | 98% | 98% | 60% | ▼ | 98% | 99% | 104% | 98% | 104% |
| 20240926 | 1,137 | 1,137 | 1,113 | 1,113 | 400 | 4 | 100% | 98% | 133% | ▲ | 99% | 101% | 105% | 99% | 104% |
| 20240927 | 1,119 | 1,120 | 1,113 | 1,113 | 500 | 0 | 100% | 99% | 125% | -- | 100% | 101% | 107% | 99% | 104% |
| 20240930 | 1,101 | 1,101 | 1,097 | 1,100 | 400 | -13 | 99% | 100% | 80% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20241001 | 1,130 | 1,130 | 1,105 | 1,130 | 1,400 | 30 | 103% | 100% | 350% | ▲ | 100% | 103% | 104% | 100% | 106% |
| 20241002 | 1,130 | 1,144 | 1,129 | 1,129 | 700 | -1 | 100% | 100% | 50% | ▼ | 98% | 102% | 103% | 100% | 106% |
| 20241003 | 1,143 | 1,143 | 1,109 | 1,115 | 2,300 | -14 | 99% | 98% | 329% | ▼▼ | 100% | 104% | 104% | 99% | 104% |
| 20241004 | 1,120 | 1,141 | 1,116 | 1,116 | 700 | 1 | 100% | 100% | 30% | ▲ | 97% | 100% | 99% | 99% | 104% |
| 20241007 | 1,165 | 1,178 | 1,131 | 1,131 | 3,100 | 15 | 101% | 97% | 443% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241008 | 1,159 | 1,169 | 1,159 | 1,166 | 400 | 35 | 103% | 101% | 13% | ▲▲▲ | 98% | 100% | 0% | 100% | 109% |
| 20241009 | 1,170 | 1,170 | 1,132 | 1,141 | 2,000 | -25 | 98% | 98% | 500% | ▼ | 100% | 100% | 0% | 98% | 107% |
| 20241010 | 1,166 | 1,167 | 1,145 | 1,167 | 300 | 26 | 102% | 100% | 15% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241011 | 1,167 | 1,167 | 1,151 | 1,167 | 600 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 0% | 100% | 107% |
| 20241015 | 1,182 | 1,182 | 1,150 | 1,174 | 2,400 | 7 | 101% | 99% | 400% | ▲ | 98% | 99% | 0% | 100% | 108% |
| 20241016 | 1,181 | 1,182 | 1,160 | 1,161 | 1,200 | -13 | 99% | 98% | 50% | ▼ | 99% | 98% | 0% | 99% | 106% |
| 20241017 | 1,178 | 1,183 | 1,167 | 1,167 | 700 | 6 | 101% | 99% | 58% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20241018 | 1,175 | 1,180 | 1,175 | 1,179 | 500 | 12 | 101% | 100% | 71% | ▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241021 | 1,181 | 1,182 | 1,163 | 1,166 | 800 | -13 | 99% | 99% | 160% | ▼ | 97% | 0% | 0% | 99% | 106% |
| 20241022 | 1,181 | 1,181 | 1,130 | 1,150 | 3,800 | -16 | 99% | 97% | 475% | ▼▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6UM | 350 | 2024-08-08 14:57 | 株式会社イメージ・マジック | 山川 誠 | 変更報告書 |
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 | 2024-10-23 02:28:08 |
| 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 |