| 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 | 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% | 94% | 96% | 103% |
| 20241008 | 151 | 152 | 150 | 152 | 17,900 | 1 | 101% | 101% | 164% | ▲ | 99% | 98% | 93% | 97% | 104% |
| 20241009 | 152 | 152 | 151 | 151 | 2,200 | -1 | 99% | 99% | 12% | ▼ | 100% | 98% | 95% | 96% | 103% |
| 20241010 | 150 | 151 | 149 | 150 | 24,500 | -1 | 99% | 100% | 1114% | ▼▼ | 99% | 99% | 95% | 96% | 103% |
| 20241011 | 149 | 150 | 148 | 148 | 29,900 | -2 | 99% | 99% | 122% | ▼▼▼ | 100% | 99% | 95% | 94% | 100% |
| 20241015 | 149 | 150 | 148 | 149 | 14,400 | 1 | 101% | 100% | 48% | ▲ | 99% | 96% | 95% | 95% | 101% |
| 20241016 | 149 | 151 | 147 | 147 | 21,000 | -2 | 99% | 99% | 146% | ▼ | 99% | 97% | 95% | 94% | 100% |
| 20241017 | 148 | 148 | 147 | 147 | 6,300 | 0 | 100% | 99% | 30% | -- | 100% | 96% | 96% | 94% | 100% |
| 20241018 | 147 | 148 | 147 | 147 | 6,900 | 0 | 100% | 100% | 110% | -- | 97% | 95% | 96% | 94% | 100% |
| 20241021 | 147 | 148 | 143 | 143 | 33,100 | -4 | 97% | 97% | 480% | ▼ | 100% | 98% | 99% | 91% | 100% |
| 20241022 | 143 | 144 | 142 | 143 | 31,800 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 99% | 91% | 100% |
| 20241023 | 142 | 143 | 141 | 141 | 38,200 | -2 | 99% | 99% | 120% | ▼ | 99% | 101% | 99% | 90% | 100% |
| 20241024 | 140 | 141 | 139 | 139 | 45,800 | -2 | 99% | 99% | 120% | ▼▼ | 101% | 101% | 100% | 89% | 100% |
| 20241025 | 139 | 142 | 139 | 140 | 45,500 | 1 | 101% | 101% | 99% | ▲ | 101% | 101% | 101% | 92% | 101% |
| 20241028 | 138 | 140 | 138 | 139 | 47,500 | -1 | 99% | 101% | 104% | ▼ | 102% | 101% | 100% | 91% | 100% |
| 20241029 | 139 | 143 | 139 | 142 | 35,900 | 3 | 102% | 102% | 76% | ▲ | 97% | 101% | 99% | 93% | 102% |
| 20241030 | 140 | 141 | 136 | 136 | 249,100 | -6 | 96% | 97% | 694% | ▼ | 102% | 103% | 101% | 89% | 100% |
| 20241031 | 137 | 140 | 135 | 140 | 35,500 | 4 | 103% | 102% | 14% | ▲ | 100% | 101% | 99% | 92% | 103% |
| 20241101 | 140 | 141 | 138 | 140 | 44,100 | 0 | 100% | 100% | 124% | -- | 101% | 99% | 99% | 92% | 103% |
| 20241105 | 140 | 141 | 139 | 141 | 38,600 | 1 | 101% | 101% | 88% | ▲ | 100% | 99% | 99% | 93% | 104% |
| 20241106 | 140 | 141 | 139 | 140 | 16,000 | -1 | 99% | 100% | 41% | ▼ | 101% | 99% | 100% | 92% | 103% |
| 20241107 | 139 | 141 | 139 | 141 | 30,600 | 1 | 101% | 101% | 191% | ▲ | 101% | 100% | 103% | 93% | 104% |
| 20241108 | 136 | 138 | 136 | 138 | 49,100 | -3 | 98% | 101% | 160% | ▼ | 100% | 99% | 106% | 92% | 101% |
| 20241111 | 138 | 138 | 136 | 138 | 21,900 | 0 | 100% | 100% | 45% | -- | 99% | 100% | 106% | 93% | 101% |
| 20241112 | 138 | 138 | 134 | 137 | 120,200 | -1 | 99% | 99% | 549% | ▼ | 100% | 101% | 107% | 92% | 101% |
| 20241113 | 136 | 137 | 134 | 136 | 49,600 | -1 | 99% | 100% | 41% | ▼▼ | 101% | 101% | 110% | 93% | 100% |
| 20241114 | 135 | 136 | 135 | 136 | 24,700 | 0 | 100% | 101% | 50% | -- | 101% | 101% | 110% | 93% | 100% |
| 20241115 | 135 | 137 | 135 | 137 | 8,500 | 1 | 101% | 101% | 34% | ▲ | 101% | 101% | 108% | 93% | 101% |
| 20241118 | 137 | 138 | 137 | 138 | 14,500 | 1 | 101% | 101% | 171% | ▲▲ | 100% | 101% | 109% | 97% | 101% |
| 20241119 | 137 | 137 | 136 | 137 | 17,300 | -1 | 99% | 100% | 119% | ▼ | 101% | 103% | 110% | 96% | 101% |
| 20241120 | 135 | 137 | 135 | 136 | 70,300 | -1 | 99% | 101% | 406% | ▼▼ | 100% | 101% | 110% | 96% | 100% |
| 20241121 | 135 | 138 | 134 | 135 | 114,300 | -1 | 99% | 100% | 163% | ▼▼▼ | 102% | 100% | 110% | 95% | 100% |
| 20241122 | 136 | 139 | 136 | 139 | 28,100 | 4 | 103% | 102% | 25% | ▲ | 100% | 99% | 108% | 98% | 103% |
| 20241125 | 139 | 140 | 137 | 139 | 20,700 | 0 | 100% | 100% | 74% | -- | 98% | 99% | 107% | 98% | 103% |
| 20241126 | 140 | 140 | 137 | 137 | 18,100 | -2 | 99% | 98% | 87% | ▼ | 99% | 101% | 109% | 96% | 101% |
| 20241127 | 137 | 138 | 135 | 136 | 29,000 | -1 | 99% | 99% | 160% | ▼▼ | 100% | 103% | 111% | 96% | 101% |
| 20241128 | 135 | 137 | 135 | 135 | 16,600 | -1 | 99% | 100% | 57% | ▼▼▼ | 101% | 103% | 110% | 96% | 100% |
| 20241129 | 136 | 138 | 135 | 138 | 24,300 | 3 | 102% | 101% | 146% | ▲ | 99% | 104% | 107% | 98% | 102% |
| 20241202 | 140 | 140 | 138 | 138 | 30,800 | 0 | 100% | 99% | 127% | -- | 101% | 106% | 109% | 98% | 102% |
| 20241203 | 138 | 139 | 138 | 139 | 27,200 | 1 | 101% | 101% | 88% | ▲ | 100% | 104% | 108% | 99% | 103% |
| 20241204 | 139 | 140 | 138 | 139 | 24,400 | 0 | 100% | 100% | 90% | -- | 101% | 106% | 108% | 99% | 103% |
| 20241205 | 139 | 140 | 138 | 140 | 13,800 | 1 | 101% | 101% | 57% | ▲ | 104% | 106% | 107% | 100% | 104% |
| 20241206 | 140 | 148 | 140 | 146 | 94,100 | 6 | 104% | 104% | 682% | ▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241209 | 146 | 146 | 141 | 144 | 47,800 | -2 | 99% | 99% | 51% | ▼ | 101% | 103% | 0% | 99% | 107% |
| 20241210 | 144 | 146 | 144 | 145 | 15,600 | 1 | 101% | 101% | 33% | ▲ | 102% | 103% | 0% | 99% | 107% |
| 20241211 | 145 | 148 | 145 | 148 | 15,200 | 3 | 102% | 102% | 97% | ▲▲ | 99% | 101% | 0% | 100% | 110% |
| 20241212 | 148 | 149 | 146 | 147 | 22,600 | -1 | 99% | 99% | 149% | ▼ | 100% | 101% | 0% | 99% | 109% |
| 20241213 | 147 | 148 | 147 | 147 | 20,700 | 0 | 100% | 100% | 92% | -- | 101% | 101% | 0% | 99% | 109% |
| 20241216 | 148 | 150 | 147 | 149 | 22,000 | 2 | 101% | 101% | 106% | ▲ | 99% | 100% | 0% | 100% | 110% |
| 20241217 | 150 | 150 | 149 | 149 | 19,200 | 0 | 100% | 99% | 87% | -- | 99% | 0% | 0% | 100% | 110% |
| 20241218 | 149 | 150 | 148 | 148 | 11,500 | -1 | 99% | 99% | 60% | ▼ | 101% | 0% | 0% | 99% | 110% |
| 20241219 | 148 | 150 | 148 | 149 | 11,300 | 1 | 101% | 101% | 98% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20241220 | 149 | 150 | 148 | 150 | 34,600 | 1 | 101% | 101% | 306% | ▲▲ | % | % | % | 100% | 111% |
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 | 19,300 | 244,700 | 0 | 111,000 | 19,300 | 133,700 |
| 2024-12-06 | 22,600 | 240,100 | 0 | 120,200 | 22,600 | 119,900 |
| 2024-11-29 | 18,400 | 228,400 | 0 | 103,500 | 18,400 | 124,900 |
| 2024-11-22 | 19,400 | 226,700 | 0 | 103,700 | 19,400 | 123,000 |
| 2024-11-15 | 16,200 | 226,300 | 0 | 102,700 | 16,200 | 123,600 |
| 2024-11-08 | 18,400 | 228,200 | 0 | 100,400 | 18,400 | 127,800 |
| 2024-11-01 | 19,100 | 253,800 | 0 | 100,400 | 19,100 | 153,400 |
| 2024-10-25 | 14,800 | 211,100 | 0 | 100,700 | 14,800 | 110,400 |
| 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 |
|---|---|---|---|
| 20241113 | 11:00 | インプレス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果並びに主要株主及び支配株主の異動に関するお知らせ |
| 20241112 | 16:30 | インプレス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241111 | 16:00 | インプレス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | インプレス | 2025年３月期第２四半期（中間期）決算補足説明資料 |
| 20241107 | 16:00 | インプレス | 連結業績予想の修正に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USUP | 350 | 2024-11-18 10:36 | 株式会社インプレスホールディングス | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（短期大量譲渡） |
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 | 2024-12-21 15:24:04 |
| 9479 | 2 | 2024-11-13 13:29:48 | |
| 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 |