| 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 | 554 | 555 | 547 | 551 | 36,900 | -3 | 99% | 99% | 140% | ▼ | 101% | 99% | 98% | 99% | 104% |
| 20250311 | 550 | 556 | 541 | 554 | 35,900 | 3 | 101% | 101% | 97% | ▲ | 101% | 98% | 98% | 100% | 104% |
| 20250312 | 552 | 557 | 552 | 555 | 18,200 | 1 | 100% | 101% | 51% | ▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20250313 | 553 | 556 | 548 | 548 | 14,700 | -7 | 99% | 99% | 81% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20250314 | 549 | 550 | 545 | 546 | 10,800 | -2 | 100% | 99% | 73% | ▼▼ | 97% | 97% | 98% | 98% | 103% |
| 20250317 | 556 | 556 | 539 | 541 | 75,200 | -5 | 99% | 97% | 696% | ▼▼▼ | 99% | 99% | 100% | 97% | 102% |
| 20250318 | 544 | 546 | 539 | 540 | 13,500 | -1 | 100% | 99% | 18% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20250319 | 540 | 543 | 537 | 540 | 24,800 | 0 | 100% | 100% | 184% | -- | 99% | 99% | 100% | 97% | 102% |
| 20250321 | 545 | 548 | 540 | 541 | 27,400 | 1 | 100% | 99% | 110% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20250324 | 545 | 549 | 541 | 541 | 14,800 | 0 | 100% | 99% | 54% | -- | 99% | 98% | 99% | 97% | 102% |
| 20250325 | 549 | 549 | 541 | 541 | 11,700 | 0 | 100% | 99% | 79% | -- | 99% | 99% | 100% | 97% | 102% |
| 20250326 | 545 | 545 | 539 | 539 | 10,700 | -2 | 100% | 99% | 91% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20250327 | 541 | 542 | 538 | 538 | 8,200 | -1 | 100% | 99% | 77% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20250328 | 539 | 541 | 537 | 539 | 8,600 | 1 | 100% | 100% | 105% | ▲ | 99% | 99% | 101% | 97% | 100% |
| 20250331 | 539 | 542 | 536 | 536 | 6,400 | -3 | 99% | 99% | 74% | ▼ | 100% | 97% | 101% | 97% | 100% |
| 20250401 | 539 | 540 | 537 | 537 | 4,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 98% | 102% | 97% | 100% |
| 20250402 | 537 | 540 | 536 | 537 | 9,500 | 0 | 100% | 100% | 238% | -- | 100% | 100% | 104% | 97% | 100% |
| 20250403 | 535 | 537 | 531 | 535 | 14,800 | -2 | 100% | 100% | 156% | ▼ | 98% | 101% | 104% | 96% | 100% |
| 20250404 | 531 | 535 | 521 | 521 | 26,200 | -14 | 97% | 98% | 177% | ▼▼ | 102% | 106% | 108% | 94% | 100% |
| 20250408 | 511 | 534 | 510 | 520 | 21,600 | -1 | 100% | 102% | 82% | ▼▼▼ | 101% | 105% | 107% | 94% | 100% |
| 20250409 | 520 | 528 | 520 | 525 | 6,800 | 5 | 101% | 101% | 31% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20250410 | 537 | 537 | 530 | 537 | 8,600 | 12 | 102% | 100% | 126% | ▲▲ | 100% | 102% | 105% | 97% | 103% |
| 20250411 | 534 | 536 | 533 | 534 | 3,200 | -3 | 99% | 100% | 37% | ▼ | 99% | 99% | 102% | 97% | 103% |
| 20250414 | 550 | 550 | 542 | 544 | 19,900 | 10 | 102% | 99% | 622% | ▲ | 99% | 100% | 103% | 100% | 105% |
| 20250415 | 545 | 548 | 540 | 542 | 11,600 | -2 | 100% | 99% | 58% | ▼ | 99% | 100% | 103% | 100% | 104% |
| 20250416 | 545 | 546 | 541 | 541 | 8,000 | -1 | 100% | 99% | 69% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250417 | 543 | 544 | 537 | 543 | 5,100 | 2 | 100% | 100% | 64% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250418 | 544 | 546 | 543 | 543 | 5,400 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 103% | 100% | 104% |
| 20250421 | 546 | 546 | 543 | 546 | 3,300 | 3 | 101% | 100% | 61% | ▲ | 100% | 100% | 102% | 100% | 105% |
| 20250422 | 547 | 547 | 544 | 545 | 4,200 | -1 | 100% | 100% | 127% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20250423 | 547 | 548 | 545 | 546 | 4,000 | 1 | 100% | 100% | 95% | ▲ | 99% | 100% | 102% | 100% | 105% |
| 20250424 | 548 | 548 | 543 | 545 | 3,800 | -1 | 100% | 99% | 95% | ▼ | 99% | 101% | 102% | 100% | 105% |
| 20250425 | 548 | 548 | 544 | 544 | 7,100 | -1 | 100% | 99% | 187% | ▼▼ | 100% | 102% | 108% | 100% | 105% |
| 20250428 | 545 | 547 | 545 | 545 | 2,400 | 1 | 100% | 100% | 34% | ▲ | 100% | 102% | 108% | 100% | 105% |
| 20250430 | 545 | 548 | 545 | 547 | 5,000 | 2 | 100% | 100% | 208% | ▲▲ | 100% | 101% | 107% | 100% | 105% |
| 20250501 | 550 | 550 | 547 | 549 | 8,700 | 2 | 100% | 100% | 174% | ▲▲▲ | 101% | 102% | 107% | 100% | 106% |
| 20250502 | 550 | 554 | 548 | 554 | 5,900 | 5 | 101% | 101% | 68% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250507 | 555 | 556 | 551 | 556 | 7,000 | 2 | 100% | 100% | 119% | ▲▲▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20250508 | 556 | 556 | 553 | 555 | 1,300 | -1 | 100% | 100% | 19% | ▼ | 98% | 100% | 105% | 100% | 107% |
| 20250509 | 558 | 558 | 544 | 547 | 14,100 | -8 | 99% | 98% | 1085% | ▼▼ | 102% | 101% | 107% | 98% | 104% |
| 20250512 | 550 | 566 | 550 | 560 | 41,000 | 13 | 102% | 102% | 291% | ▲ | 99% | 99% | 104% | 100% | 105% |
| 20250513 | 561 | 561 | 555 | 557 | 14,700 | -3 | 99% | 99% | 36% | ▼ | 99% | 100% | 105% | 99% | 104% |
| 20250514 | 559 | 562 | 556 | 556 | 10,500 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 100% | 105% | 99% | 103% |
| 20250515 | 558 | 558 | 556 | 557 | 1,900 | 1 | 100% | 100% | 18% | ▲ | 100% | 101% | 106% | 99% | 103% |
| 20250516 | 554 | 558 | 554 | 556 | 2,800 | -1 | 100% | 100% | 147% | ▼ | 99% | 100% | 104% | 99% | 103% |
| 20250519 | 561 | 561 | 555 | 556 | 4,700 | 0 | 100% | 99% | 168% | -- | 100% | 100% | 105% | 99% | 102% |
| 20250520 | 557 | 558 | 554 | 558 | 4,500 | 2 | 100% | 100% | 96% | ▲ | 100% | 105% | 105% | 100% | 103% |
| 20250521 | 559 | 559 | 555 | 557 | 2,200 | -1 | 100% | 100% | 49% | ▼ | 101% | 105% | 105% | 99% | 102% |
| 20250522 | 556 | 560 | 555 | 560 | 3,200 | 3 | 101% | 101% | 145% | ▲ | 99% | 104% | 104% | 100% | 103% |
| 20250523 | 560 | 560 | 556 | 557 | 3,100 | -3 | 99% | 99% | 97% | ▼ | 100% | 104% | 0% | 99% | 102% |
| 20250526 | 560 | 562 | 557 | 559 | 7,700 | 2 | 100% | 100% | 248% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250527 | 590 | 592 | 581 | 586 | 141,600 | 27 | 105% | 99% | 1839% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20250528 | 587 | 587 | 576 | 579 | 55,000 | -7 | 99% | 99% | 39% | ▼ | 100% | 101% | 0% | 99% | 106% |
| 20250529 | 579 | 590 | 578 | 580 | 43,800 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20250530 | 580 | 584 | 577 | 578 | 12,000 | -2 | 100% | 100% | 27% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20250602 | 579 | 585 | 579 | 582 | 11,700 | 4 | 101% | 101% | 98% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20250603 | 585 | 585 | 580 | 584 | 10,400 | 2 | 100% | 100% | 89% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250604 | 584 | 584 | 580 | 583 | 8,200 | -1 | 100% | 100% | 79% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 585 | 585 | 582 | 584 | 6,900 | 1 | 100% | 100% | 84% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250606 | 581 | 587 | 580 | 585 | 13,700 | 1 | 100% | 101% | 199% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 399,100 | 0 | 374,800 | 1,000 | 24,300 |
| 2025-05-23 | 600 | 452,600 | 0 | 433,000 | 600 | 19,600 |
| 2025-05-16 | 500 | 454,200 | 0 | 433,300 | 500 | 20,900 |
| 2025-05-09 | 700 | 466,700 | 0 | 453,900 | 700 | 12,800 |
| 2025-05-02 | 400 | 468,500 | 0 | 456,300 | 400 | 12,200 |
| 2025-04-25 | 300 | 470,400 | 0 | 457,800 | 300 | 12,600 |
| 2025-04-18 | 200 | 469,700 | 0 | 458,000 | 200 | 11,700 |
| 2025-04-11 | 400 | 482,600 | 0 | 469,100 | 400 | 13,500 |
| 2025-04-04 | 200 | 486,500 | 0 | 468,900 | 200 | 17,600 |
| 2025-03-28 | 900 | 496,500 | 0 | 473,100 | 900 | 23,400 |
| 2025-03-21 | 1,300 | 495,700 | 0 | 474,100 | 1,300 | 21,600 |
| 2025-03-14 | 1,200 | 516,500 | 0 | 447,400 | 1,200 | 69,100 |
| 2025-03-07 | 1,800 | 563,600 | 0 | 494,200 | 1,800 | 69,400 |
| 2025-02-28 | 1,000 | 579,400 | 0 | 502,400 | 1,000 | 77,000 |
| 2025-02-21 | 400 | 582,400 | 0 | 507,100 | 400 | 75,300 |
| 2025-02-14 | 300 | 592,200 | 0 | 514,300 | 300 | 77,900 |
| 2025-02-07 | 7,300 | 589,200 | 0 | 516,000 | 7,300 | 73,200 |
| 2025-01-31 | 7,800 | 598,700 | 0 | 519,900 | 7,800 | 78,800 |
| 2025-01-24 | 7,900 | 599,700 | 0 | 515,600 | 7,900 | 84,100 |
| 2025-01-17 | 6,500 | 595,700 | 0 | 513,800 | 6,500 | 81,900 |
| 2025-01-10 | 7,000 | 590,500 | 0 | 506,400 | 7,000 | 84,100 |
| 2024-12-27 | 11,200 | 590,300 | 0 | 515,800 | 11,200 | 74,500 |
| 2024-12-20 | 9,500 | 667,400 | 4,000 | 580,800 | 5,500 | 86,600 |
| 2024-12-13 | 6,300 | 726,800 | 4,000 | 635,300 | 2,300 | 91,500 |
| 2024-12-06 | 5,600 | 762,400 | 4,000 | 660,800 | 1,600 | 101,600 |
| 2024-11-29 | 1,400 | 853,400 | 900 | 706,900 | 500 | 146,500 |
| 2024-11-22 | 100 | 869,300 | 0 | 707,100 | 100 | 162,200 |
| 2024-11-15 | 100 | 867,300 | 0 | 707,300 | 100 | 160,000 |
| 2024-11-08 | 100 | 879,900 | 0 | 722,800 | 100 | 157,100 |
| 2024-11-01 | 100 | 878,000 | 0 | 731,600 | 100 | 146,400 |
| 2024-10-25 | 200 | 854,600 | 0 | 726,400 | 200 | 128,200 |
| 2024-10-18 | 200 | 850,300 | 0 | 728,800 | 200 | 121,500 |
| 2024-10-11 | 200 | 854,700 | 0 | 731,400 | 200 | 123,300 |
| 2024-10-04 | 500 | 859,700 | 0 | 731,100 | 500 | 128,600 |
| 2024-09-27 | 800 | 897,500 | 0 | 733,500 | 800 | 164,000 |
| 2024-09-20 | 600 | 895,400 | 0 | 733,300 | 600 | 162,100 |
| 2024-09-13 | 200 | 895,100 | 0 | 733,400 | 200 | 161,700 |
| 2024-09-06 | 500 | 882,800 | 0 | 733,300 | 500 | 149,500 |
| 2024-08-30 | 700 | 877,200 | 0 | 731,600 | 700 | 145,600 |
| 2024-08-23 | 400 | 868,100 | 0 | 725,900 | 400 | 142,200 |
| 2024-08-16 | 600 | 861,900 | 0 | 712,000 | 600 | 149,900 |
| 2024-08-09 | 900 | 865,700 | 0 | 714,100 | 900 | 151,600 |
| 2024-08-02 | 1,100 | 865,400 | 0 | 714,000 | 1,100 | 151,400 |
| 2024-07-26 | 1,900 | 839,800 | 0 | 759,900 | 1,900 | 79,900 |
| 2024-07-19 | 3,600 | 838,600 | 0 | 759,800 | 3,600 | 78,800 |
| 2024-07-12 | 4,600 | 838,200 | 0 | 759,600 | 4,600 | 78,600 |
| 2024-07-05 | 4,400 | 839,200 | 0 | 759,700 | 4,400 | 79,500 |
| 2024-06-28 | 4,500 | 833,100 | 0 | 753,700 | 4,500 | 79,400 |
| 2024-06-21 | 3,800 | 803,600 | 0 | 755,400 | 3,800 | 48,200 |
| 2024-06-14 | 2,300 | 803,200 | 0 | 753,500 | 2,300 | 49,700 |
| 2024-06-07 | 2,200 | 807,700 | 0 | 753,600 | 2,200 | 54,100 |
| 2024-05-31 | 2,300 | 809,700 | 0 | 754,300 | 2,300 | 55,400 |
| 2024-05-24 | 2,700 | 820,700 | 0 | 763,200 | 2,700 | 57,500 |
| 2024-05-17 | 1,900 | 821,500 | 0 | 793,500 | 1,900 | 28,000 |
| 2024-05-10 | 1,400 | 843,300 | 0 | 824,600 | 1,400 | 18,700 |
| 2024-05-02 | 1,400 | 845,900 | 0 | 826,500 | 1,400 | 19,400 |
| 2024-04-26 | 1,400 | 855,500 | 0 | 836,000 | 1,400 | 19,500 |
| 2024-04-19 | 1,400 | 868,700 | 0 | 849,100 | 1,400 | 19,600 |
| 2024-04-12 | 1,300 | 865,400 | 0 | 845,900 | 1,300 | 19,500 |
| 2024-04-05 | 1,300 | 871,000 | 0 | 852,200 | 1,300 | 18,800 |
| 2024-03-29 | 2,600 | 876,400 | 0 | 856,100 | 2,600 | 20,300 |
| 2024-03-22 | 600 | 877,600 | 0 | 856,200 | 600 | 21,400 |
| 2024-03-15 | 500 | 877,000 | 0 | 858,900 | 500 | 18,100 |
| 2024-03-08 | 500 | 876,400 | 0 | 858,900 | 500 | 17,500 |
| 2024-03-01 | 700 | 877,200 | 0 | 859,600 | 700 | 17,600 |
| 2024-02-22 | 1,500 | 879,100 | 0 | 859,900 | 1,500 | 19,200 |
| 2024-02-16 | 500 | 879,800 | 0 | 465,400 | 500 | 414,400 |
| 2024-02-09 | 300 | 886,000 | 0 | 465,000 | 300 | 421,000 |
| 2024-02-02 | 300 | 886,200 | 0 | 465,600 | 300 | 420,600 |
| 2024-01-26 | 700 | 882,500 | 0 | 465,500 | 700 | 417,000 |
| 2024-01-19 | 500 | 876,900 | 0 | 463,600 | 500 | 413,300 |
| 2024-01-12 | 500 | 878,300 | 0 | 465,800 | 500 | 412,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 17:30 | アイフィスジャパン | 設立30周年 記念配当に関するお知らせ |
| 20250228 | 15:30 | アイフィスジャパン | 非上場の親会社等の決算に関するお知らせ |
| 20250228 | 15:30 | アイフィスジャパン | 支配株主等に関する事項について |
| 20241011 | 15:00 | アイフィスジャパン | 株式会社テンナイン・コミュニケーションの株式取得（子会社化）に関するお知らせ |
| 20240510 | 17:00 | アイフィスジャパン | 主要株主の異動に関するお知らせ |
| 20240229 | 15:00 | アイフィスジャパン | 非上場の親会社等の決算に関するお知らせ |
| 20240229 | 15:00 | アイフィスジャパン | 支配株主等に関する事項について |
| 20240213 | 15:00 | アイフィスジャパン | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDUJ | 360 | 2025-03-12 14:20 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100VD0F | 350 | 2025-03-10 15:50 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100V1QF | 360 | 2025-01-07 11:22 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UZUT | 350 | 2025-01-06 11:32 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100UX00 | 350 | 2024-12-09 15:42 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100U2J1 | 350 | 2024-07-30 15:25 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100TCVY | 350 | 2024-05-09 11:00 | 株式会社アイフィスジャパン | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SX6W | 350 | 2024-02-19 12:32 | 株式会社アイフィスジャパン | 株式会社フラクタル・ビジネス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7833 | 1 | 株式会社アイフィスジャパン | 2025-06-07 10:24:36 |
| 7833 | 2 | IRニュース｜IR情報｜株式会社アイフィスジャパン | 2024-06-15 03:35:37 |
| 7833 | 2 | IRニュース｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 21:29:46 |
| 7833 | 2 | 株主総会決議通知｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:41 |
| 7833 | 2 | 株主総会招集通知｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:40 |
| 7833 | 2 | IRニュース｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:27 |
| 7833 | 2 | 株価情報｜株式情報｜開示情報｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:19 |
| 7833 | 2 | 株式情報｜開示情報｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:18 |
| 7833 | 2 | IRニュース｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:17 |
| 7833 | 2 | 電子広告｜開示情報｜IR情報｜株式会社アイフィスジャパン | 2024-06-14 14:44:15 |