| 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 | 161 | 161 | 160 | 161 | 13,700 | 1 | 101% | 100% | 32% | ▲ | 100% | 96% | 91% | 98% | 101% |
| 20240726 | 162 | 162 | 160 | 162 | 25,300 | 1 | 101% | 100% | 185% | ▲▲ | 101% | 94% | 91% | 99% | 101% |
| 20240729 | 162 | 163 | 161 | 163 | 32,000 | 1 | 101% | 101% | 126% | ▲▲▲ | 94% | 93% | 90% | 99% | 102% |
| 20240730 | 162 | 163 | 152 | 152 | 191,000 | -11 | 93% | 94% | 597% | ▼ | 101% | 92% | 95% | 93% | 100% |
| 20240731 | 153 | 155 | 152 | 155 | 57,500 | 3 | 102% | 101% | 30% | ▲ | 98% | 91% | 94% | 95% | 102% |
| 20240801 | 156 | 156 | 153 | 153 | 23,200 | -2 | 99% | 98% | 40% | ▼ | 99% | 93% | 99% | 93% | 101% |
| 20240802 | 152 | 153 | 149 | 150 | 77,800 | -3 | 98% | 99% | 335% | ▼▼ | 90% | 99% | 103% | 91% | 100% |
| 20240805 | 146 | 147 | 132 | 132 | 53,900 | -18 | 88% | 90% | 69% | ▼▼▼ | 106% | 112% | 114% | 80% | 100% |
| 20240806 | 132 | 142 | 132 | 140 | 47,500 | 8 | 106% | 106% | 88% | ▲ | 105% | 110% | 112% | 85% | 106% |
| 20240807 | 135 | 144 | 135 | 142 | 13,300 | 2 | 101% | 105% | 28% | ▲▲ | 100% | 103% | 107% | 87% | 108% |
| 20240808 | 141 | 143 | 141 | 141 | 19,500 | -1 | 99% | 100% | 147% | ▼ | 101% | 101% | 106% | 86% | 107% |
| 20240809 | 143 | 147 | 143 | 144 | 18,800 | 3 | 102% | 101% | 96% | ▲ | 101% | 99% | 103% | 88% | 109% |
| 20240813 | 147 | 150 | 145 | 148 | 25,600 | 4 | 103% | 101% | 136% | ▲▲ | 101% | 101% | 106% | 90% | 112% |
| 20240814 | 143 | 146 | 143 | 145 | 30,600 | -3 | 98% | 101% | 120% | ▼ | 100% | 101% | 105% | 88% | 110% |
| 20240815 | 144 | 144 | 142 | 144 | 17,200 | -1 | 99% | 100% | 56% | ▼▼ | 99% | 98% | 103% | 88% | 109% |
| 20240816 | 147 | 147 | 145 | 145 | 19,000 | 1 | 101% | 99% | 110% | ▲ | 95% | 97% | 102% | 88% | 110% |
| 20240819 | 148 | 148 | 141 | 141 | 58,100 | -4 | 97% | 95% | 306% | ▼ | 101% | 101% | 106% | 86% | 107% |
| 20240820 | 144 | 145 | 143 | 145 | 15,700 | 4 | 103% | 101% | 27% | ▲ | 100% | 101% | 106% | 88% | 110% |
| 20240821 | 144 | 145 | 143 | 144 | 18,000 | -1 | 99% | 100% | 115% | ▼ | 99% | 101% | 106% | 88% | 109% |
| 20240822 | 145 | 146 | 144 | 144 | 13,300 | 0 | 100% | 99% | 74% | -- | 99% | 101% | 108% | 88% | 109% |
| 20240823 | 144 | 145 | 143 | 143 | 29,000 | -1 | 99% | 99% | 218% | ▼ | 101% | 104% | 109% | 88% | 108% |
| 20240826 | 144 | 146 | 144 | 145 | 10,800 | 2 | 101% | 101% | 37% | ▲ | 100% | 103% | 108% | 89% | 110% |
| 20240827 | 145 | 146 | 143 | 145 | 12,300 | 0 | 100% | 100% | 114% | -- | 100% | 103% | 108% | 94% | 110% |
| 20240828 | 146 | 147 | 145 | 146 | 8,600 | 1 | 101% | 100% | 70% | ▲ | 100% | 104% | 108% | 94% | 111% |
| 20240829 | 145 | 147 | 145 | 145 | 19,200 | -1 | 99% | 100% | 223% | ▼ | 103% | 101% | 108% | 95% | 110% |
| 20240830 | 146 | 150 | 145 | 150 | 25,100 | 5 | 103% | 103% | 131% | ▲ | 99% | 98% | 104% | 100% | 114% |
| 20240902 | 151 | 151 | 148 | 150 | 19,800 | 0 | 100% | 99% | 79% | -- | 101% | 99% | 105% | 100% | 114% |
| 20240903 | 150 | 152 | 149 | 151 | 19,500 | 1 | 101% | 101% | 98% | ▲ | 99% | 101% | 106% | 100% | 108% |
| 20240904 | 148 | 151 | 146 | 146 | 47,800 | -5 | 97% | 99% | 245% | ▼ | 101% | 102% | 108% | 97% | 104% |
| 20240905 | 146 | 147 | 145 | 147 | 24,400 | 1 | 101% | 101% | 51% | ▲ | 101% | 101% | 108% | 97% | 104% |
| 20240906 | 146 | 148 | 146 | 148 | 6,300 | 1 | 101% | 101% | 26% | ▲▲ | 101% | 103% | 108% | 98% | 105% |
| 20240909 | 146 | 148 | 146 | 147 | 9,900 | -1 | 99% | 101% | 157% | ▼ | 101% | 103% | 105% | 97% | 104% |
| 20240910 | 148 | 149 | 147 | 149 | 15,000 | 2 | 101% | 101% | 152% | ▲ | 98% | 103% | 103% | 99% | 106% |
| 20240911 | 149 | 149 | 146 | 146 | 15,100 | -3 | 98% | 98% | 101% | ▼ | 101% | 105% | 104% | 97% | 104% |
| 20240912 | 147 | 148 | 147 | 148 | 10,400 | 2 | 101% | 101% | 69% | ▲ | 102% | 105% | 103% | 98% | 105% |
| 20240913 | 148 | 151 | 147 | 151 | 26,500 | 3 | 102% | 102% | 255% | ▲▲ | 101% | 104% | 101% | 100% | 107% |
| 20240917 | 151 | 152 | 150 | 152 | 19,200 | 1 | 101% | 101% | 72% | ▲▲▲ | 100% | 103% | 99% | 100% | 106% |
| 20240918 | 153 | 154 | 151 | 153 | 22,500 | 1 | 101% | 100% | 117% | ▲▲▲▲ | 100% | 102% | 99% | 100% | 107% |
| 20240919 | 154 | 154 | 152 | 154 | 16,700 | 1 | 101% | 100% | 74% | ▲▲▲▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20240920 | 155 | 156 | 155 | 156 | 45,200 | 2 | 101% | 101% | 271% | ▲▲▲▲▲▲ | 99% | 96% | 96% | 100% | 109% |
| 20240924 | 158 | 159 | 156 | 157 | 37,600 | 1 | 101% | 99% | 83% | ▲▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 108% |
| 20240925 | 158 | 159 | 156 | 157 | 31,500 | 0 | 100% | 99% | 84% | -- | 98% | 96% | 94% | 100% | 108% |
| 20240926 | 160 | 160 | 156 | 156 | 65,300 | -1 | 99% | 98% | 207% | ▼ | 97% | 97% | 96% | 99% | 108% |
| 20240927 | 156 | 156 | 152 | 152 | 53,800 | -4 | 97% | 97% | 82% | ▼▼ | 99% | 100% | 98% | 97% | 105% |
| 20240930 | 152 | 154 | 151 | 151 | 13,600 | -1 | 99% | 99% | 25% | ▼▼▼ | 99% | 99% | 95% | 96% | 103% |
| 20241001 | 154 | 154 | 152 | 153 | 6,400 | 2 | 101% | 99% | 47% | ▲ | 99% | 99% | 96% | 97% | 105% |
| 20241002 | 153 | 153 | 151 | 151 | 11,200 | -2 | 99% | 99% | 175% | ▼ | 99% | 99% | 96% | 96% | 103% |
| 20241003 | 153 | 153 | 152 | 152 | 8,900 | 1 | 101% | 99% | 79% | ▲ | 101% | 100% | 95% | 97% | 104% |
| 20241004 | 151 | 153 | 151 | 152 | 31,800 | 0 | 100% | 101% | 357% | -- | 99% | 98% | 93% | 97% | 104% |
| 20241007 | 153 | 153 | 151 | 151 | 10,900 | -1 | 99% | 99% | 34% | ▼ | 101% | 99% | 0% | 96% | 103% |
| 20241008 | 151 | 152 | 150 | 152 | 17,900 | 1 | 101% | 101% | 164% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241009 | 152 | 152 | 151 | 151 | 2,200 | -1 | 99% | 99% | 12% | ▼ | 100% | 98% | 0% | 96% | 103% |
| 20241010 | 150 | 151 | 149 | 150 | 24,500 | -1 | 99% | 100% | 1114% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241011 | 149 | 150 | 148 | 148 | 29,900 | -2 | 99% | 99% | 122% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 149 | 150 | 148 | 149 | 14,400 | 1 | 101% | 100% | 48% | ▲ | 99% | 96% | 0% | 95% | 101% |
| 20241016 | 149 | 151 | 147 | 147 | 21,000 | -2 | 99% | 99% | 146% | ▼ | 99% | 97% | 0% | 94% | 100% |
| 20241017 | 148 | 148 | 147 | 147 | 6,300 | 0 | 100% | 99% | 30% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 147 | 148 | 147 | 147 | 6,900 | 0 | 100% | 100% | 110% | -- | 97% | 0% | 0% | 94% | 100% |
| 20241021 | 147 | 148 | 143 | 143 | 33,100 | -4 | 97% | 97% | 480% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241022 | 143 | 144 | 142 | 143 | 31,800 | 0 | 100% | 100% | 96% | -- | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 11,900 | 191,400 | 0 | 100,000 | 11,900 | 91,400 |
| 2024-10-11 | 14,600 | 189,900 | 0 | 99,900 | 14,600 | 90,000 |
| 2024-10-04 | 22,300 | 176,200 | 200 | 99,600 | 22,100 | 76,600 |
| 2024-09-27 | 22,000 | 189,600 | 1,700 | 99,400 | 20,300 | 90,200 |
| 2024-09-20 | 66,400 | 185,500 | 51,600 | 100,400 | 14,800 | 85,100 |
| 2024-09-13 | 40,400 | 179,500 | 30,700 | 101,400 | 9,700 | 78,100 |
| 2024-09-06 | 19,000 | 184,200 | 11,200 | 101,700 | 7,800 | 82,500 |
| 2024-08-30 | 8,400 | 185,000 | 0 | 102,600 | 8,400 | 82,400 |
| 2024-08-23 | 3,600 | 187,100 | 0 | 102,000 | 3,600 | 85,100 |
| 2024-08-16 | 4,100 | 179,700 | 0 | 101,900 | 4,100 | 77,800 |
| 2024-08-09 | 6,100 | 185,800 | 0 | 102,300 | 6,100 | 83,500 |
| 2024-08-02 | 4,500 | 204,300 | 0 | 114,000 | 4,500 | 90,300 |
| 2024-07-26 | 7,800 | 191,700 | 0 | 113,100 | 7,800 | 78,600 |
| 2024-07-19 | 5,500 | 191,900 | 0 | 112,300 | 5,500 | 79,600 |
| 2024-07-12 | 5,900 | 200,100 | 0 | 111,800 | 5,900 | 88,300 |
| 2024-07-05 | 4,900 | 201,300 | 0 | 108,200 | 4,900 | 93,100 |
| 2024-06-28 | 4,400 | 198,600 | 0 | 107,900 | 4,400 | 90,700 |
| 2024-06-21 | 3,500 | 198,100 | 0 | 107,000 | 3,500 | 91,100 |
| 2024-06-14 | 3,400 | 204,900 | 0 | 112,600 | 3,400 | 92,300 |
| 2024-06-07 | 3,500 | 207,700 | 0 | 112,000 | 3,500 | 95,700 |
| 2024-05-31 | 3,100 | 216,800 | 0 | 111,700 | 3,100 | 105,100 |
| 2024-05-24 | 1,000 | 217,700 | 0 | 119,100 | 1,000 | 98,600 |
| 2024-05-17 | 1,000 | 229,800 | 0 | 119,500 | 1,000 | 110,300 |
| 2024-05-10 | 7,200 | 241,700 | 0 | 113,600 | 7,200 | 128,100 |
| 2024-05-02 | 6,500 | 249,500 | 0 | 114,000 | 6,500 | 135,500 |
| 2024-04-26 | 3,600 | 237,600 | 0 | 114,400 | 3,600 | 123,200 |
| 2024-04-19 | 3,300 | 226,700 | 0 | 113,000 | 3,300 | 113,700 |
| 2024-04-12 | 3,700 | 220,500 | 0 | 112,500 | 3,700 | 108,000 |
| 2024-04-05 | 4,000 | 220,800 | 0 | 112,200 | 4,000 | 108,600 |
| 2024-03-29 | 4,800 | 246,700 | 0 | 135,200 | 4,800 | 111,500 |
| 2024-03-22 | 4,900 | 247,400 | 0 | 133,800 | 4,900 | 113,600 |
| 2024-03-15 | 4,700 | 328,200 | 0 | 135,700 | 4,700 | 192,500 |
| 2024-03-08 | 6,400 | 328,900 | 0 | 137,700 | 6,400 | 191,200 |
| 2024-03-01 | 8,100 | 338,500 | 0 | 137,100 | 8,100 | 201,400 |
| 2024-02-22 | 15,100 | 318,500 | 0 | 135,300 | 15,100 | 183,200 |
| 2024-02-16 | 20,200 | 322,100 | 0 | 134,400 | 20,200 | 187,700 |
| 2024-02-09 | 23,200 | 334,400 | 0 | 135,200 | 23,200 | 199,200 |
| 2024-02-02 | 22,100 | 327,900 | 0 | 134,300 | 22,100 | 193,600 |
| 2024-01-26 | 25,100 | 341,200 | 0 | 133,300 | 25,100 | 207,900 |
| 2024-01-19 | 23,200 | 360,300 | 0 | 133,700 | 23,200 | 226,600 |
| 2024-01-12 | 30,400 | 359,000 | 0 | 132,900 | 30,400 | 226,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 16:00 | インプレス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | インプレス | 2025年３月期第１四半期 決算補足説明資料 |
| 20240701 | 16:00 | インプレス | 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 |
| 20240513 | 16:00 | インプレス | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | インプレス | 2024年３月期 決算補足説明資料 |
| 20240227 | 17:00 | インプレス | 連結子会社間の合併に関するお知らせ |
| 20240213 | 16:00 | インプレス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | インプレス | 2024年３月期第３四半期 決算補足説明資料 |
| 20240213 | 16:00 | インプレス | 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9479 | 1 | 株式会社インプレスホールディングス | 2024-10-23 05:26:29 |
| 9479 | 2 | 2024-06-25 18:42:03 | |
| 9479 | 2 | 2024-06-21 21:39:34 | |
| 9479 | 2 | IRカレンダー｜株式会社インプレスホールディングス | 2024-06-18 22:26:01 |
| 9479 | 2 | 電子公告｜株式会社インプレスホールディングス | 2024-06-15 05:18:09 |
| 9479 | 2 | 株主優待制度｜株式会社インプレスホールディングス | 2024-06-15 05:18:08 |
| 9479 | 2 | 株式手続きのご案内｜株式会社インプレスホールディングス | 2024-06-15 05:18:07 |
| 9479 | 2 | 株主還元（配当政策）｜株式会社インプレスホールディングス | 2024-06-15 05:18:05 |
| 9479 | 2 | 株式基本情報｜株式会社インプレスホールディングス | 2024-06-15 05:18:04 |
| 9479 | 2 | 株主総会｜株式会社インプレスホールディングス | 2024-06-15 05:18:03 |