| 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 | 691 | 712 | 685 | 707 | 53,700 | 18 | 103% | 102% | 153% | ▲ | 103% | 102% | 108% | 100% | 109% |
| 20240925 | 709 | 734 | 701 | 728 | 36,000 | 21 | 103% | 103% | 67% | ▲▲ | 100% | 99% | 105% | 100% | 112% |
| 20240926 | 728 | 732 | 713 | 725 | 19,500 | -3 | 100% | 100% | 54% | ▼ | 100% | 102% | 107% | 100% | 112% |
| 20240927 | 719 | 726 | 714 | 720 | 6,700 | -5 | 99% | 100% | 34% | ▼▼ | 102% | 108% | 111% | 99% | 111% |
| 20240930 | 690 | 713 | 688 | 707 | 16,900 | -13 | 98% | 102% | 252% | ▼▼▼ | 101% | 107% | 107% | 97% | 109% |
| 20241001 | 715 | 729 | 712 | 721 | 17,500 | 14 | 102% | 101% | 104% | ▲ | 100% | 107% | 107% | 99% | 111% |
| 20241002 | 715 | 718 | 710 | 716 | 11,800 | -5 | 99% | 100% | 67% | ▼ | 101% | 103% | 105% | 98% | 110% |
| 20241003 | 729 | 735 | 721 | 735 | 20,300 | 19 | 103% | 101% | 172% | ▲ | 101% | 100% | 104% | 100% | 113% |
| 20241004 | 737 | 749 | 726 | 743 | 145,100 | 8 | 101% | 101% | 715% | ▲▲ | 99% | 94% | 98% | 100% | 114% |
| 20241007 | 775 | 784 | 757 | 765 | 401,900 | 22 | 103% | 99% | 277% | ▲▲▲ | 98% | 98% | 99% | 100% | 118% |
| 20241008 | 764 | 765 | 747 | 750 | 62,800 | -15 | 98% | 98% | 16% | ▼ | 98% | 100% | 101% | 98% | 116% |
| 20241009 | 750 | 755 | 730 | 738 | 56,700 | -12 | 98% | 98% | 90% | ▼▼ | 97% | 103% | 102% | 96% | 114% |
| 20241010 | 745 | 745 | 720 | 726 | 23,800 | -12 | 98% | 97% | 42% | ▼▼▼ | 100% | 106% | 105% | 95% | 112% |
| 20241011 | 726 | 732 | 718 | 729 | 38,500 | 3 | 100% | 100% | 162% | ▲ | 102% | 105% | 104% | 95% | 111% |
| 20241015 | 732 | 753 | 729 | 748 | 34,600 | 19 | 103% | 102% | 90% | ▲▲ | 101% | 103% | 103% | 98% | 114% |
| 20241016 | 743 | 759 | 740 | 752 | 40,100 | 4 | 101% | 101% | 116% | ▲▲▲ | 101% | 101% | 101% | 98% | 113% |
| 20241017 | 758 | 776 | 757 | 767 | 59,100 | 15 | 102% | 101% | 147% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 114% |
| 20241018 | 769 | 781 | 759 | 766 | 52,300 | -1 | 100% | 100% | 88% | ▼ | 99% | 98% | 100% | 100% | 111% |
| 20241021 | 767 | 767 | 757 | 757 | 18,700 | -9 | 99% | 99% | 36% | ▼▼ | 101% | 98% | 101% | 99% | 110% |
| 20241022 | 757 | 767 | 731 | 763 | 36,900 | 6 | 101% | 101% | 197% | ▲ | 99% | 98% | 100% | 99% | 108% |
| 20241023 | 765 | 775 | 755 | 760 | 32,700 | -3 | 100% | 99% | 89% | ▼ | 99% | 99% | 101% | 99% | 107% |
| 20241024 | 760 | 764 | 749 | 750 | 19,700 | -10 | 99% | 99% | 60% | ▼▼ | 100% | 101% | 103% | 98% | 106% |
| 20241025 | 746 | 748 | 735 | 743 | 25,900 | -7 | 99% | 100% | 131% | ▼▼▼ | 102% | 103% | 105% | 97% | 105% |
| 20241028 | 732 | 748 | 732 | 744 | 31,100 | 1 | 100% | 102% | 120% | ▲ | 101% | 100% | 103% | 97% | 105% |
| 20241029 | 743 | 756 | 742 | 752 | 26,700 | 8 | 101% | 101% | 86% | ▲▲ | 97% | 98% | 99% | 98% | 105% |
| 20241030 | 757 | 757 | 735 | 735 | 76,300 | -17 | 98% | 97% | 286% | ▼ | 102% | 103% | 102% | 96% | 103% |
| 20241031 | 735 | 755 | 726 | 752 | 37,900 | 17 | 102% | 102% | 50% | ▲ | 101% | 103% | 101% | 98% | 104% |
| 20241101 | 737 | 752 | 737 | 745 | 16,900 | -7 | 99% | 101% | 45% | ▼ | 99% | 102% | 100% | 97% | 103% |
| 20241105 | 745 | 750 | 732 | 736 | 13,400 | -9 | 99% | 99% | 79% | ▼▼ | 101% | 103% | 102% | 96% | 101% |
| 20241106 | 735 | 751 | 735 | 740 | 16,700 | 4 | 101% | 101% | 125% | ▲ | 102% | 104% | 104% | 96% | 102% |
| 20241107 | 740 | 757 | 737 | 755 | 23,400 | 15 | 102% | 102% | 140% | ▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20241108 | 756 | 759 | 749 | 759 | 21,100 | 4 | 101% | 100% | 90% | ▲▲▲ | 100% | 98% | 106% | 99% | 105% |
| 20241111 | 759 | 761 | 745 | 756 | 30,400 | -3 | 100% | 100% | 144% | ▼ | 99% | 98% | 107% | 99% | 104% |
| 20241112 | 760 | 765 | 747 | 749 | 22,300 | -7 | 99% | 99% | 73% | ▼▼ | 102% | 100% | 108% | 98% | 102% |
| 20241113 | 749 | 768 | 747 | 767 | 44,100 | 18 | 102% | 102% | 198% | ▲ | 97% | 97% | 106% | 100% | 104% |
| 20241114 | 767 | 767 | 742 | 743 | 32,700 | -24 | 97% | 97% | 74% | ▼ | 99% | 99% | 110% | 97% | 101% |
| 20241115 | 748 | 749 | 739 | 742 | 23,100 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 100% | 111% | 97% | 101% |
| 20241118 | 742 | 749 | 740 | 741 | 16,700 | -1 | 100% | 100% | 72% | ▼▼▼ | 100% | 100% | 109% | 97% | 101% |
| 20241119 | 749 | 753 | 745 | 747 | 72,100 | 6 | 101% | 100% | 432% | ▲ | 99% | 99% | 109% | 97% | 102% |
| 20241120 | 754 | 757 | 740 | 743 | 28,300 | -4 | 99% | 99% | 39% | ▼ | 99% | 100% | 111% | 97% | 101% |
| 20241121 | 737 | 748 | 732 | 732 | 135,200 | -11 | 99% | 99% | 478% | ▼▼ | 101% | 99% | 112% | 95% | 100% |
| 20241122 | 732 | 743 | 731 | 739 | 30,600 | 7 | 101% | 101% | 23% | ▲ | 101% | 95% | 111% | 96% | 101% |
| 20241125 | 741 | 749 | 738 | 747 | 36,400 | 8 | 101% | 101% | 119% | ▲▲ | 98% | 96% | 110% | 97% | 102% |
| 20241126 | 747 | 748 | 733 | 735 | 41,400 | -12 | 98% | 98% | 114% | ▼ | 99% | 98% | 112% | 96% | 100% |
| 20241127 | 732 | 732 | 715 | 722 | 153,200 | -13 | 98% | 99% | 370% | ▼▼ | 99% | 110% | 117% | 94% | 100% |
| 20241128 | 700 | 700 | 683 | 690 | 128,000 | -32 | 96% | 99% | 84% | ▼▼▼ | 102% | 112% | 119% | 90% | 100% |
| 20241129 | 690 | 714 | 690 | 706 | 58,500 | 16 | 102% | 102% | 46% | ▲ | 99% | 111% | 111% | 92% | 102% |
| 20241202 | 721 | 724 | 697 | 714 | 65,600 | 8 | 101% | 99% | 112% | ▲▲ | 102% | 115% | 110% | 93% | 103% |
| 20241203 | 708 | 723 | 708 | 721 | 18,100 | 7 | 101% | 102% | 28% | ▲▲▲ | 107% | 113% | 108% | 94% | 104% |
| 20241204 | 721 | 772 | 721 | 772 | 133,800 | 51 | 107% | 107% | 739% | ▲▲▲▲ | 97% | 103% | 101% | 100% | 112% |
| 20241205 | 777 | 777 | 743 | 754 | 156,800 | -18 | 98% | 97% | 117% | ▼ | 105% | 107% | 102% | 98% | 109% |
| 20241206 | 764 | 806 | 764 | 802 | 229,200 | 48 | 106% | 105% | 146% | ▲ | 102% | 103% | 0% | 100% | 116% |
| 20241209 | 794 | 812 | 780 | 812 | 174,300 | 10 | 101% | 102% | 76% | ▲▲ | 98% | 101% | 0% | 100% | 118% |
| 20241210 | 812 | 812 | 786 | 799 | 130,100 | -13 | 98% | 98% | 75% | ▼ | 99% | 100% | 0% | 98% | 116% |
| 20241211 | 795 | 798 | 784 | 790 | 27,500 | -9 | 99% | 99% | 21% | ▼▼ | 103% | 98% | 0% | 97% | 114% |
| 20241212 | 796 | 828 | 784 | 820 | 76,100 | 30 | 104% | 103% | 277% | ▲ | 101% | 97% | 0% | 100% | 119% |
| 20241213 | 807 | 818 | 798 | 818 | 27,100 | -2 | 100% | 101% | 36% | ▼ | 97% | 95% | 0% | 100% | 119% |
| 20241216 | 821 | 821 | 790 | 798 | 122,600 | -20 | 98% | 97% | 452% | ▼▼ | 99% | 99% | 0% | 97% | 116% |
| 20241217 | 788 | 794 | 781 | 781 | 23,500 | -17 | 98% | 99% | 19% | ▼▼▼ | 99% | 0% | 0% | 95% | 113% |
| 20241218 | 781 | 799 | 770 | 770 | 55,700 | -11 | 99% | 99% | 237% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 112% |
| 20241219 | 765 | 782 | 757 | 782 | 60,400 | 12 | 102% | 102% | 108% | ▲ | 100% | 0% | 0% | 95% | 113% |
| 20241220 | 782 | 790 | 778 | 782 | 23,100 | 0 | 100% | 100% | 38% | -- | % | % | % | 95% | 113% |
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 | 11,000 | 158,100 | 0 | 59,800 | 11,000 | 98,300 |
| 2024-12-06 | 15,200 | 146,900 | 0 | 47,400 | 15,200 | 99,500 |
| 2024-11-29 | 17,800 | 113,600 | 0 | 38,100 | 17,800 | 75,500 |
| 2024-11-22 | 23,300 | 127,800 | 0 | 56,800 | 23,300 | 71,000 |
| 2024-11-15 | 19,500 | 119,800 | 0 | 64,500 | 19,500 | 55,300 |
| 2024-11-08 | 10,100 | 144,700 | 0 | 79,900 | 10,100 | 64,800 |
| 2024-11-01 | 9,800 | 144,600 | 0 | 75,000 | 9,800 | 69,600 |
| 2024-10-25 | 12,200 | 143,900 | 0 | 74,800 | 12,200 | 69,100 |
| 2024-10-18 | 12,500 | 143,800 | 0 | 69,400 | 12,500 | 74,400 |
| 2024-10-11 | 8,300 | 137,600 | 0 | 62,500 | 8,300 | 75,100 |
| 2024-10-04 | 10,200 | 152,600 | 0 | 61,000 | 10,200 | 91,600 |
| 2024-09-27 | 5,800 | 276,300 | 0 | 200,200 | 5,800 | 76,100 |
| 2024-09-20 | 3,000 | 265,800 | 0 | 193,500 | 3,000 | 72,300 |
| 2024-09-13 | 3,400 | 290,900 | 0 | 220,500 | 3,400 | 70,400 |
| 2024-09-06 | 3,900 | 286,300 | 0 | 214,000 | 3,900 | 72,300 |
| 2024-08-30 | 4,200 | 300,900 | 0 | 222,800 | 4,200 | 78,100 |
| 2024-08-23 | 4,300 | 274,400 | 0 | 198,100 | 4,300 | 76,300 |
| 2024-08-16 | 3,300 | 268,900 | 0 | 192,700 | 3,300 | 76,200 |
| 2024-08-09 | 2,700 | 270,300 | 0 | 184,900 | 2,700 | 85,400 |
| 2024-08-02 | 4,900 | 277,800 | 0 | 219,000 | 4,900 | 58,800 |
| 2024-07-26 | 11,300 | 265,400 | 0 | 200,100 | 11,300 | 65,300 |
| 2024-07-19 | 17,500 | 260,100 | 0 | 206,300 | 17,500 | 53,800 |
| 2024-07-12 | 24,000 | 271,700 | 100 | 192,400 | 23,900 | 79,300 |
| 2024-07-05 | 17,800 | 241,100 | 0 | 191,200 | 17,800 | 49,900 |
| 2024-06-28 | 7,800 | 222,300 | 0 | 181,900 | 7,800 | 40,400 |
| 2024-06-21 | 7,800 | 217,700 | 0 | 177,500 | 7,800 | 40,200 |
| 2024-06-14 | 7,700 | 216,800 | 0 | 177,400 | 7,700 | 39,400 |
| 2024-06-07 | 7,500 | 214,500 | 0 | 177,600 | 7,500 | 36,900 |
| 2024-05-31 | 9,400 | 213,300 | 0 | 176,300 | 9,400 | 37,000 |
| 2024-05-24 | 11,500 | 78,100 | 0 | 43,400 | 11,500 | 34,700 |
| 2024-05-17 | 8,900 | 106,000 | 0 | 64,200 | 8,900 | 41,800 |
| 2024-05-10 | 9,200 | 104,900 | 0 | 64,500 | 9,200 | 40,400 |
| 2024-05-02 | 9,000 | 107,100 | 0 | 64,500 | 9,000 | 42,600 |
| 2024-04-26 | 9,100 | 107,600 | 0 | 64,500 | 9,100 | 43,100 |
| 2024-04-19 | 9,600 | 104,800 | 0 | 64,000 | 9,600 | 40,800 |
| 2024-04-12 | 9,800 | 109,000 | 0 | 63,700 | 9,800 | 45,300 |
| 2024-04-05 | 14,400 | 114,700 | 0 | 61,600 | 14,400 | 53,100 |
| 2024-03-29 | 2,900 | 113,200 | 0 | 60,600 | 2,900 | 52,600 |
| 2024-03-22 | 3,200 | 243,600 | 0 | 192,300 | 3,200 | 51,300 |
| 2024-03-15 | 2,700 | 240,700 | 0 | 191,900 | 2,700 | 48,800 |
| 2024-03-08 | 2,600 | 238,700 | 0 | 192,100 | 2,600 | 46,600 |
| 2024-03-01 | 3,100 | 243,800 | 0 | 192,100 | 3,100 | 51,700 |
| 2024-02-22 | 3,600 | 243,600 | 0 | 192,300 | 3,600 | 51,300 |
| 2024-02-16 | 3,000 | 246,900 | 0 | 192,900 | 3,000 | 54,000 |
| 2024-02-09 | 3,000 | 249,700 | 0 | 192,800 | 3,000 | 56,900 |
| 2024-02-02 | 3,300 | 255,400 | 0 | 193,400 | 3,300 | 62,000 |
| 2024-01-26 | 3,500 | 268,800 | 0 | 193,900 | 3,500 | 74,900 |
| 2024-01-19 | 9,500 | 277,700 | 0 | 202,400 | 9,500 | 75,300 |
| 2024-01-12 | 8,400 | 267,300 | 0 | 202,500 | 8,400 | 64,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | インテリックス | 2025年5月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241004 | 15:00 | インテリックス | 2025年5月期 第1四半期 決算説明資料 |
| 20241001 | 15:00 | インテリックス | 当社及び当社子会社の従業員に対する譲渡制限付株式の付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241001 | 15:00 | インテリックス | 当社及び当社子会社の取締役及び幹部社員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240906 | 15:00 | インテリックス | 当社及び当社子会社の取締役及び幹部社員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240906 | 15:00 | インテリックス | 当社及び当社子会社の従業員に対する譲渡制限付株式の付与としての自己株式の処分に関するお知らせ |
| 20240712 | 15:30 | インテリックス | 2024年5月期 決算短信〔日本基準〕（連結） |
| 20240712 | 17:30 | インテリックス | 2024年5月期 決算説明資料 |
| 20240628 | 16:00 | インテリックス | 通期業績予想及び期末配当予想の修正に関するお知らせ |
| 20240628 | 16:00 | インテリックス | 当社グループ役職員に対する譲渡制限付株式の付与に関するお知らせ |
| 20240625 | 15:30 | インテリックス | 販売用不動産の売却に関するお知らせ |
| 20240419 | 16:30 | インテリックス | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240405 | 15:00 | インテリックス | 2024年5月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240405 | 15:00 | インテリックス | 2024年5月期 第3四半期 決算説明資料 |
| 20240401 | 15:00 | インテリックス | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | インテリックス | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | インテリックス | 自己株式の取得状況に関するお知らせ |
| 20240116 | 15:00 | インテリックス | （訂正）「自己株式取得に係る事項の決定に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得）」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8940 | 1 | インテリックス | 中古マンションリノベーション・購入売却・アセットシェアリング | 2024-12-21 13:27:33 |
| 8940 | 2 | Contact us?廬ntellex, Co., Ltd. | 2024-06-19 13:49:25 |
| 8940 | 2 | Disclaimer and Privacy Policy｜Intellex, Co., Ltd. | 2024-06-19 13:49:24 |
| 8940 | 2 | Business Overview?廬ntellex, Co., Ltd. | 2024-06-19 13:49:23 |
| 8940 | 2 | IR Library?廬ntellex, Co., Ltd. | 2024-06-19 13:49:22 |
| 8940 | 2 | Financial Highlights?廬ntellex, Co., Ltd. | 2024-06-19 13:49:21 |
| 8940 | 2 | Company Profile?廬ntellex, Co., Ltd. | 2024-06-19 13:49:20 |
| 8940 | 2 | CEO Message?廬ntellex, Co., Ltd. | 2024-06-19 13:49:18 |
| 8940 | 2 | よくあるご質問｜株式会社インテリックス | 2024-06-19 10:53:29 |
| 8940 | 2 | 電子公告｜株式会社インテリックス | 2024-06-19 10:53:28 |