9556--イントループ-【サービス業】【コンサルティング】フリーランスを活用したコンサルティング・サービス提供
売上高:178230-当期純利益:7940-総資産:66200-時価:29087476----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409245,1305,1904,9654,98556,800-14597%97%50%101%105%107%97%155%
202409255,1505,3405,0305,18071,400195104%101%126%100%105%107%100%161%
202409265,1405,2305,0605,13042,700-5099%100%60%99%103%108%99%160%
202409275,1305,2704,9555,09060,600-4099%99%142%▼▼105%106%110%98%158%
202409305,0005,3304,9305,25092,600160103%105%153%102%105%104%100%163%
202410015,3005,5505,2805,420120,000170103%102%130%▲▲97%104%104%100%169%
202410025,3205,4005,0805,16091,400-26095%97%76%98%100%105%95%160%
202410035,3605,4005,2205,27060,000110102%98%66%101%102%107%97%164%
202410045,2605,4905,2605,31047,30040101%101%79%▲▲101%99%103%98%165%
202410075,4705,6005,3305,55059,500240105%101%126%▲▲▲94%98%103%100%173%
202410085,5505,5505,2005,21070,400-34094%94%118%102%105%111%94%162%
202410095,2505,4305,1505,36040,100150103%102%57%100%103%112%97%167%
202410105,3505,5105,3005,34035,900-20100%100%90%101%97%113%96%166%
202410115,4005,4605,3005,44031,900100102%101%89%98%100%111%98%161%
202410155,5405,5805,3905,44029,2000100%98%92%--102%102%114%98%161%
202410165,4205,6305,3605,52052,30080101%102%179%95%95%112%99%135%
202410175,5205,5205,2205,24035,400-28095%95%68%98%99%117%94%110%
202410185,2605,2805,1405,14023,800-10098%98%67%▼▼108%102%120%93%103%
202410215,1305,5405,1305,52035,200380107%108%148%96%101%113%99%111%
202410225,4505,4505,1805,25038,000-27095%96%108%97%106%118%95%105%
202410235,2005,2605,0605,06026,200-19096%97%69%▼▼105%111%124%91%100%
202410244,9805,2304,8555,21037,300150103%105%142%93%103%113%94%103%
202410255,4605,4804,9955,070132,500-14097%93%355%108%111%122%91%100%
202410285,0605,5805,0505,49089,000420108%108%67%100%103%112%99%108%
202410295,4205,5305,2705,44044,900-5099%100%50%101%104%110%98%108%
202410305,4705,5305,3605,53016,50090102%101%37%102%106%109%100%109%
202410315,5005,6505,4705,63030,400100102%102%184%▲▲100%109%109%100%111%
202411015,5005,7005,4105,51049,100-12098%100%162%101%110%108%98%109%
202411055,5305,6505,4105,58018,50070101%101%38%101%108%105%99%110%
202411065,6805,7405,5505,71034,300130102%101%185%▲▲100%106%102%100%113%
202411075,8005,8305,6605,81029,300100102%100%85%▲▲▲102%103%101%100%115%
202411085,9006,0605,8305,99062,900180103%102%215%▲▲▲▲101%97%98%100%118%
202411116,0206,0805,7806,08043,00090102%101%68%▲▲▲▲▲101%96%96%100%120%
202411126,1006,2406,0206,16062,30080101%101%145%▲▲▲▲▲▲99%95%95%100%122%
202411136,1606,2206,0506,07031,600-9099%99%51%97%100%98%99%120%
202411145,9705,9705,6905,81051,000-26096%97%161%▼▼101%104%101%94%115%
202411155,7705,9705,7705,82029,20010100%101%57%103%104%108%94%115%
202411185,7206,0505,6905,87032,50050101%103%111%▲▲100%101%108%95%116%
202411195,8706,0005,8205,85011,300-20100%100%35%102%98%111%95%116%
202411205,8506,0205,8505,99019,300140102%102%171%98%97%108%97%118%
202411216,0606,2205,9305,94031,700-5099%98%164%99%98%109%96%117%
202411226,0206,0205,8605,93024,400-10100%99%77%▼▼95%96%109%96%117%
202411256,0006,0705,6805,68039,900-25096%95%164%▼▼▼101%103%115%92%104%
202411265,6805,7405,5205,74033,50060101%101%84%101%100%113%93%106%
202411275,8205,8905,7405,87016,200130102%101%48%▲▲100%96%113%95%107%
202411285,7805,8605,7205,76012,500-11098%100%77%99%95%114%94%105%
202411295,7505,7605,6305,72021,500-4099%99%172%▼▼102%95%115%93%104%
202412025,7205,8905,6705,84036,000120102%102%167%96%93%113%95%105%
202412035,8105,8105,5305,55035,100-29095%96%98%98%96%118%90%100%
202412045,5405,5505,4305,45033,000-10098%98%94%▼▼100%98%119%88%100%
202412055,4505,5405,4305,43019,000-20100%100%58%▼▼▼100%100%116%88%100%
202412065,4205,4205,2205,40029,800-3099%100%157%▼▼▼▼96%113%0%88%100%
202412095,4905,5205,2505,28032,700-12098%96%110%▼▼▼▼▼103%122%0%86%100%
202412105,1905,3405,1605,33022,10050101%103%68%99%122%0%88%101%
202412115,3305,4205,2505,29018,900-4099%99%86%100%122%0%88%100%
202412125,3905,4605,2705,41030,800120102%100%163%113%120%0%90%102%
202412135,4806,4105,1906,200505,600790115%113%1642%▲▲101%103%0%100%117%
202412166,3006,6006,2606,350157,900150102%101%31%▲▲▲103%99%0%100%120%
202412176,3506,5806,1106,51088,000160103%103%56%▲▲▲▲101%0%0%100%123%
202412186,5106,5606,3306,56056,00050101%101%64%▲▲▲▲▲102%0%0%100%124%
202412196,3606,5706,2406,46044,300-10098%102%79%99%0%0%98%122%
202412206,3706,4506,2806,29026,800-17097%99%60%▼▼%%%96%119%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13300148,40030066,900081,500
2024-12-060148,400070,900077,500
2024-11-290148,200078,500069,700
2024-11-22100144,30010079,200065,100
2024-11-15400154,20040082,900071,300
2024-11-082,000169,9002,00088,100081,800
2024-11-012,700174,4002,70092,400082,000
2024-10-253,200184,1003,200101,400082,700
2024-10-183,100181,3003,10097,200084,100
2024-10-113,500182,7003,50097,200085,500
2024-10-044,000182,3004,00093,200089,100
2024-09-273,900202,6003,900101,3000101,300
2024-09-205,200210,8005,200101,9000108,900
2024-09-137,400174,8007,40095,700079,100
2024-09-066,700159,6006,70090,900068,700
2024-08-306,700154,5006,70082,200072,300
2024-08-236,700155,0006,70074,100080,900
2024-08-166,700144,4006,70064,100080,300
2024-08-096,700149,1006,70062,500086,600
2024-08-026,700171,2006,70076,800094,400
2024-07-266,700182,7006,70084,700098,000
2024-07-196,700207,1006,700102,7000104,400
2024-07-127,400212,6007,400103,2000109,400
2024-07-058,500220,9008,500107,6000113,300
2024-06-288,500236,1008,500118,3000117,800
2024-06-218,500250,2008,500120,6000129,600
2024-06-149,900288,2009,900122,8000165,400
2024-06-079,600294,6009,600124,4000170,200
2024-05-3110,000301,50010,000123,3000178,200
2024-05-2410,000318,70010,000125,4000193,300
2024-05-1710,400322,20010,400126,3000195,900
2024-05-1010,400330,10010,400127,5000202,600
2024-05-0210,400331,00010,400127,6000203,400
2024-04-2610,400334,00010,400131,4000202,600
2024-04-1910,400345,40010,400131,7000213,700
2024-04-1210,500355,80010,500132,6000223,200
2024-04-0510,400324,10010,400129,7000194,400
2024-03-296,800321,6006,800121,8000199,800
2024-03-226,800325,1006,800121,3000203,800
2024-03-157,600337,0007,600123,0000214,000
2024-03-086,800543,0006,800132,5000410,500
2024-03-015,400547,3005,400160,0000387,300
2024-02-222,700542,3002,700165,9000376,400
2024-02-16100468,500100142,8000325,700
2024-02-090424,8000144,2000280,600
2024-02-02100383,400100154,6000228,800
2024-01-260403,8000166,0000237,800
2024-01-190415,3000143,7000271,600
2024-01-120393,8000145,5000248,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-17 GOLDMAN SACHS INTERNATIONAL40,5000.86%-4,7006,3506,5806,1106,51088,000
2024-12-04 GOLDMAN SACHS INTERNATIONAL45,2000.97%-5,4005,5405,5505,4305,45033,000
2024-11-27 GOLDMAN SACHS INTERNATIONAL50,6001.08%-8005,8205,8905,7405,87016,200
2024-11-26 GOLDMAN SACHS INTERNATIONAL51,4001.10%4005,6805,7405,5205,74033,500
2024-11-25 GOLDMAN SACHS INTERNATIONAL51,0001.09%-4006,0006,0705,6805,68039,900
2024-11-22 GOLDMAN SACHS INTERNATIONAL51,4001.10%1,0006,0206,0205,8605,93024,400
2024-11-15 GOLDMAN SACHS INTERNATIONAL50,4001.08%-1,2005,7705,9705,7705,82029,200
2024-11-13 GOLDMAN SACHS INTERNATIONAL51,6001.10%4,0006,1606,2206,0506,07031,600
2024-11-01 GOLDMAN SACHS INTERNATIONAL47,6001.02%2,5005,5005,7005,4105,51049,100
2024-10-28 GOLDMAN SACHS INTERNATIONAL45,1000.96%-4,7005,0605,5805,0505,49089,000
2024-10-25 GOLDMAN SACHS INTERNATIONAL49,8001.06%-2,6005,4605,4804,9955,070132,500
2024-10-10 GOLDMAN SACHS INTERNATIONAL52,4001.12%3,2005,3505,5105,3005,34035,900
2024-09-30 GOLDMAN SACHS INTERNATIONAL49,2001.05%7,1005,0005,3304,9305,25092,600
2024-09-11 GOLDMAN SACHS INTERNATIONAL42,1000.90%4,4003,2603,3703,1903,21516,400
2024-09-03 GOLDMAN SACHS INTERNATIONAL37,7000.80%4,8003,4853,4853,3953,4408,800
2024-08-29 GOLDMAN SACHS INTERNATIONAL32,9000.70%3,3253,4003,3203,37010,000
2024-08-23 GOLDMAN SACHS INTERNATIONAL28,7000.61%1,0003,0353,1002,9843,02531,000
2024-08-20 GOLDMAN SACHS INTERNATIONAL27,7000.59%-4,7003,0803,2203,0803,19022,500
2024-08-05 UBS AG18,4000.39%-6,0002,5122,7082,3122,31284,000
2024-07-29 UBS AG24,4000.52%2,1003,3553,3703,2453,27515,600
2024-07-26 UBS AG22,3000.47%-1,0003,2853,3703,2503,28518,400
2024-07-18 GOLDMAN SACHS INTERNATIONAL32,4000.69%-2003,5103,5853,4653,50514,500
2024-07-18 UBS AG23,3000.50%3,5103,5853,4653,50514,500
2024-07-16 GOLDMAN SACHS INTERNATIONAL32,6000.70%1,8003,8253,8253,5403,58027,900
2024-07-03 GOLDMAN SACHS INTERNATIONAL30,8000.66%-6,2003,3303,3603,2453,29514,400
2024-06-27 GOLDMAN SACHS INTERNATIONAL37,0000.79%-6003,2453,4703,2453,34542,700
2024-06-26 GOLDMAN SACHS INTERNATIONAL37,6000.80%1,2003,3003,3953,2403,27026,600
2024-06-25 GOLDMAN SACHS INTERNATIONAL36,4000.78%7,5003,1503,4003,1503,29553,800
2024-06-19 GOLDMAN SACHS INTERNATIONAL28,9000.62%2,2003,2553,3003,1503,15025,200
2024-06-18 GOLDMAN SACHS INTERNATIONAL26,7000.57%3,7003,3353,4353,1853,32041,700
2024-06-17 モルガン・スタンレーMUFG証券株式会社16,7000.35%-11,2003,3053,4953,2603,315200,500
2024-06-17 Barclays Capital Securities Ltd21,3000.45%-3,3003,3053,4953,2603,315200,500
2024-06-17 UBS AG14,6000.31%-9,4003,3053,4953,2603,315200,500
2024-06-14 Barclays Capital Securities Ltd24,6000.52%1,4003,0603,0602,9003,02532,800
2024-06-14 UBS AG24,0000.51%1,3003,0603,0602,9003,02532,800
2024-06-05 Barclays Capital Securities Ltd23,2000.49%-3002,9903,0452,9613,0409,700
2024-05-29 Barclays Capital Securities Ltd23,5000.50%3,0153,0402,9152,95021,000
2024-05-20 GOLDMAN SACHS INTERNATIONAL23,0000.49%-4,8002,8272,9602,8202,93411,300
2024-05-01 モルガン・スタンレーMUFG証券株式会社27,9000.59%-1,2002,7112,7602,6952,72513,800
2024-04-19 GOLDMAN SACHS INTERNATIONAL27,8000.59%-2002,7402,7402,6412,66720,300
2024-04-17 UBS AG22,7000.48%-3,8002,6262,6662,5902,64128,200
2024-04-16 モルガン・スタンレーMUFG証券株式会社29,1000.62%-4,2002,6142,6282,5472,57643,400
2024-04-12 UBS AG26,5000.56%2,7602,7602,6062,63767,000
2024-04-11 モルガン・スタンレーMUFG証券株式会社33,3000.71%4,7002,8402,8512,7142,74066,800
2024-04-03 GOLDMAN SACHS INTERNATIONAL28,0000.60%-4,9002,7742,8192,7212,75958,600
2024-04-03 モルガン・スタンレーMUFG証券株式会社28,6000.61%2,7002,7742,8192,7212,75958,600
2024-04-02 モルガン・スタンレーMUFG証券株式会社25,9000.55%9,5002,9793,0102,7822,78768,600
2024-04-02 GOLDMAN SACHS INTERNATIONAL32,9000.70%-8,4002,9793,0102,7822,78768,600
2024-03-28 GOLDMAN SACHS INTERNATIONAL41,3000.88%-2,8002,9242,9602,8932,89419,600
2024-03-27 GOLDMAN SACHS INTERNATIONAL44,1000.94%-5,6002,8702,9372,8532,87424,000
2024-03-26 GOLDMAN SACHS INTERNATIONAL49,7001.06%-5,0002,9022,9742,8582,85844,300
2024-03-25 GOLDMAN SACHS INTERNATIONAL54,7001.17%-2,9002,9933,0352,9032,90348,300
2024-03-22 GOLDMAN SACHS INTERNATIONAL57,6001.23%-16,2003,0003,0052,9152,95574,700
2024-03-21 GOLDMAN SACHS INTERNATIONAL73,8001.58%-11,0003,0453,0452,9172,95687,700
2024-03-19 GOLDMAN SACHS INTERNATIONAL84,8001.82%-5,0003,1403,1702,9842,992100,900
2024-03-18 GOLDMAN SACHS INTERNATIONAL89,8001.92%-22,1002,9683,2952,9683,130159,600
2024-03-15 モルガン・スタンレーMUFG証券株式会社16,4000.35%-38,4002,7653,1202,7652,928365,300
2024-03-15 GOLDMAN SACHS INTERNATIONAL111,9002.40%-33,8002,7653,1202,7652,928365,300
2024-03-15 Nomura International plc21,0000.45%-14,4002,7653,1202,7652,928365,300
2024-03-14 GOLDMAN SACHS INTERNATIONAL145,7003.13%-5,0003,4603,6103,4603,46589,700
2024-03-14 Nomura International plc35,4000.76%4,4003,4603,6103,4603,46589,700
2024-03-13 GOLDMAN SACHS INTERNATIONAL150,7003.23%-4,7003,6453,6453,3703,44086,400
2024-03-13 Nomura International plc31,0000.66%-4,1003,6453,6453,3703,44086,400
2024-03-12 モルガン・スタンレーMUFG証券株式会社54,8001.17%-2,4003,3953,5853,3853,58053,600
2024-03-12 GOLDMAN SACHS INTERNATIONAL155,4003.33%-5,0003,3953,5853,3853,58053,600
2024-03-11 モルガン・スタンレーMUFG証券株式会社57,2001.22%-7,3003,4603,5753,3303,370194,000
2024-03-11 GOLDMAN SACHS INTERNATIONAL160,4003.44%-4,0003,4603,5753,3303,370194,000
2024-03-11 Nomura International plc35,1000.75%-11,1003,4603,5753,3303,370194,000
2024-03-08 モルガン・スタンレーMUFG証券株式会社64,5001.38%-5,3003,5953,6803,5153,55072,300
2024-03-07 GOLDMAN SACHS INTERNATIONAL164,4003.53%5,0003,8503,8503,6603,66556,100
2024-03-05 モルガン・スタンレーMUFG証券株式会社69,8001.49%-2,9003,7903,8153,7103,80071,800
2024-03-04 Nomura International plc46,2000.99%-8003,8753,9603,8203,86059,500

TDnet更新情報

報告日strtime銘柄タイトル
2024121311:30G-INTLOOP 2025年7月期 第1四半期決算短信[日本基準](連結)
2024121311:30G-INTLOOP 第1四半期決算説明資料 FY25/7 Q1
2024102415:00G-INTLOOP 伊藤忠商事株式会社との資本・業務提携に関するお知らせ
2024092416:30G-INTLOOP Idein 株式会社との資本業務提携に関するお知らせ
2024091315:20G-INTLOOP 2024年7月期 決算短信(連結・日本基準)
2024091315:20G-INTLOOP 通期決算説明資料 FY24/7
2024091315:20G-INTLOOP 中長期経営計画「INTLOOP “VISION2030”」策定のお知らせ
2024062817:00G-INTLOOP (訂正)決算説明資料の一部訂正について
2024061415:00G-INTLOOP 2024年7月期 第3四半期決算短信[日本基準](連結)
2024061415:00G-INTLOOP 2024年7月期 第3四半期決算説明資料
2024040510:30G-INTLOOP 2024年7月期 第2四半期決算に関する質疑応答
2024031415:00G-INTLOOP 業績予想の修正に関するお知らせ
2024031415:00G-INTLOOP 2024年7月期 第2四半期決算短信[日本基準](連結)
2024031415:00G-INTLOOP 2024年7月期 第2四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UMNJ3602024-11-05 16:56INTLOOP株式会社林 博文訂正報告書(大量保有報告書・変更報告書)
S100UM6L3502024-11-01 13:50INTLOOP株式会社林 博文変更報告書
S100UIQV3502024-10-11 14:54INTLOOP株式会社林 博文変更報告書
S100U8I23502024-08-15 12:03INTLOOP株式会社林 博文変更報告書

企業サイト更新情報