| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 564 | 565 | 560 | 563 | 13,200 | 0 | 100% | 100% | 178% | -- | 99% | 101% | 102% | 97% | 102% |
| 20240925 | 567 | 567 | 561 | 561 | 6,600 | -2 | 100% | 99% | 50% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20240926 | 566 | 566 | 561 | 566 | 6,900 | 5 | 101% | 100% | 105% | ▲ | 100% | 102% | 102% | 98% | 102% |
| 20240927 | 567 | 573 | 566 | 567 | 9,100 | 1 | 100% | 100% | 132% | ▲▲ | 101% | 102% | 102% | 98% | 103% |
| 20240930 | 564 | 571 | 564 | 568 | 5,900 | 1 | 100% | 101% | 65% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241001 | 572 | 574 | 571 | 572 | 4,300 | 4 | 101% | 100% | 73% | ▲▲▲▲ | 101% | 101% | 101% | 99% | 103% |
| 20241002 | 572 | 580 | 572 | 580 | 7,000 | 8 | 101% | 101% | 163% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241003 | 577 | 580 | 576 | 576 | 7,800 | -4 | 99% | 100% | 111% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241004 | 576 | 578 | 575 | 578 | 6,200 | 2 | 100% | 100% | 79% | ▲ | 99% | 99% | 98% | 100% | 105% |
| 20241007 | 582 | 582 | 578 | 579 | 7,200 | 1 | 100% | 99% | 116% | ▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20241008 | 579 | 579 | 575 | 577 | 4,500 | -2 | 100% | 100% | 63% | ▼ | 100% | 99% | 97% | 99% | 104% |
| 20241009 | 579 | 580 | 577 | 580 | 2,700 | 3 | 101% | 100% | 60% | ▲ | 99% | 99% | 98% | 100% | 105% |
| 20241010 | 581 | 581 | 573 | 575 | 7,100 | -5 | 99% | 99% | 263% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20241011 | 575 | 575 | 571 | 573 | 4,500 | -2 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241015 | 574 | 575 | 571 | 572 | 11,000 | -1 | 100% | 100% | 244% | ▼▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241016 | 573 | 574 | 570 | 574 | 3,900 | 2 | 100% | 100% | 35% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241017 | 574 | 575 | 570 | 573 | 2,000 | -1 | 100% | 100% | 51% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20241018 | 575 | 576 | 573 | 576 | 3,600 | 3 | 101% | 100% | 180% | ▲ | 99% | 97% | 100% | 99% | 103% |
| 20241021 | 579 | 579 | 573 | 574 | 6,700 | -2 | 100% | 99% | 186% | ▼ | 99% | 97% | 101% | 99% | 102% |
| 20241022 | 576 | 576 | 569 | 570 | 9,100 | -4 | 99% | 99% | 136% | ▼▼ | 99% | 98% | 102% | 98% | 102% |
| 20241023 | 571 | 571 | 565 | 565 | 7,900 | -5 | 99% | 99% | 87% | ▼▼▼ | 99% | 99% | 103% | 97% | 101% |
| 20241024 | 565 | 568 | 561 | 561 | 6,200 | -4 | 99% | 99% | 78% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241025 | 561 | 563 | 560 | 561 | 11,300 | 0 | 100% | 100% | 182% | -- | 99% | 99% | 102% | 97% | 100% |
| 20241028 | 568 | 569 | 560 | 560 | 12,600 | -1 | 100% | 99% | 112% | ▼ | 100% | 100% | 104% | 97% | 100% |
| 20241029 | 560 | 565 | 560 | 562 | 12,500 | 2 | 100% | 100% | 99% | ▲ | 97% | 99% | 103% | 97% | 100% |
| 20241030 | 564 | 565 | 547 | 547 | 68,600 | -15 | 97% | 97% | 549% | ▼ | 101% | 101% | 105% | 94% | 100% |
| 20241031 | 556 | 560 | 550 | 560 | 9,900 | 13 | 102% | 101% | 14% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20241101 | 561 | 563 | 558 | 561 | 7,800 | 1 | 100% | 100% | 79% | ▲▲ | 99% | 100% | 103% | 97% | 103% |
| 20241105 | 567 | 567 | 556 | 560 | 16,800 | -1 | 100% | 99% | 215% | ▼ | 100% | 101% | 104% | 97% | 102% |
| 20241106 | 562 | 562 | 557 | 560 | 3,800 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 104% | 97% | 102% |
| 20241107 | 563 | 565 | 560 | 564 | 5,500 | 4 | 101% | 100% | 145% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241108 | 567 | 569 | 564 | 569 | 6,000 | 5 | 101% | 100% | 109% | ▲▲ | 99% | 100% | 102% | 99% | 104% |
| 20241111 | 572 | 572 | 560 | 567 | 15,700 | -2 | 100% | 99% | 262% | ▼ | 99% | 102% | 103% | 98% | 104% |
| 20241112 | 567 | 569 | 561 | 561 | 6,700 | -6 | 99% | 99% | 43% | ▼▼ | 100% | 102% | 103% | 97% | 103% |
| 20241113 | 567 | 567 | 561 | 565 | 5,700 | 4 | 101% | 100% | 85% | ▲ | 101% | 103% | 104% | 98% | 103% |
| 20241114 | 563 | 568 | 563 | 568 | 7,000 | 3 | 101% | 101% | 123% | ▲▲ | 101% | 102% | 102% | 99% | 104% |
| 20241115 | 568 | 573 | 567 | 573 | 5,800 | 5 | 101% | 101% | 83% | ▲▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20241118 | 577 | 580 | 574 | 579 | 9,300 | 6 | 101% | 100% | 160% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20241119 | 581 | 581 | 576 | 577 | 6,500 | -2 | 100% | 99% | 70% | ▼ | 100% | 100% | 99% | 100% | 105% |
| 20241120 | 579 | 580 | 575 | 580 | 4,100 | 3 | 101% | 100% | 63% | ▲ | 99% | 100% | 99% | 100% | 106% |
| 20241121 | 581 | 581 | 574 | 574 | 4,900 | -6 | 99% | 99% | 120% | ▼ | 101% | 102% | 100% | 99% | 105% |
| 20241122 | 574 | 578 | 572 | 578 | 4,100 | 4 | 101% | 101% | 84% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20241125 | 582 | 582 | 571 | 580 | 24,800 | 2 | 100% | 100% | 605% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20241126 | 575 | 579 | 573 | 579 | 7,400 | -1 | 100% | 101% | 30% | ▼ | 99% | 98% | 99% | 100% | 106% |
| 20241127 | 579 | 579 | 571 | 576 | 8,200 | -3 | 99% | 99% | 111% | ▼▼ | 101% | 98% | 99% | 99% | 105% |
| 20241128 | 577 | 583 | 576 | 583 | 17,100 | 7 | 101% | 101% | 209% | ▲ | 100% | 98% | 98% | 100% | 104% |
| 20241129 | 582 | 584 | 575 | 580 | 26,400 | -3 | 99% | 100% | 154% | ▼ | 98% | 99% | 98% | 99% | 104% |
| 20241202 | 582 | 582 | 568 | 568 | 39,300 | -12 | 98% | 98% | 149% | ▼▼ | 98% | 100% | 99% | 97% | 101% |
| 20241203 | 575 | 575 | 559 | 564 | 71,300 | -4 | 99% | 98% | 181% | ▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20241204 | 569 | 569 | 560 | 568 | 40,400 | 4 | 101% | 100% | 57% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20241205 | 570 | 571 | 564 | 567 | 21,600 | -1 | 100% | 99% | 53% | ▼ | 101% | 101% | 99% | 97% | 101% |
| 20241206 | 570 | 576 | 565 | 574 | 30,900 | 7 | 101% | 101% | 143% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 575 | 575 | 569 | 571 | 24,000 | -3 | 99% | 99% | 78% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241210 | 574 | 574 | 563 | 566 | 46,800 | -5 | 99% | 99% | 195% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241211 | 568 | 573 | 568 | 573 | 10,000 | 7 | 101% | 101% | 21% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 573 | 573 | 570 | 573 | 14,400 | 0 | 100% | 100% | 144% | -- | 100% | 98% | 0% | 98% | 102% |
| 20241213 | 572 | 572 | 566 | 570 | 21,600 | -3 | 99% | 100% | 150% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 570 | 571 | 565 | 569 | 32,800 | -1 | 100% | 100% | 152% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 569 | 569 | 564 | 567 | 22,200 | -2 | 100% | 100% | 68% | ▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 565 | 566 | 559 | 562 | 38,700 | -5 | 99% | 99% | 174% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 562 | 564 | 561 | 562 | 12,900 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 562 | 567 | 562 | 563 | 12,600 | 1 | 100% | 100% | 98% | ▲ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-22 00:26:14 |
| 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 |