| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 910 | 917 | 910 | 911 | 1,800 | 2 | 100% | 100% | 33% | ▲▲ | 101% | 107% | 105% | 100% | 107% |
| 20250121 | 911 | 919 | 911 | 919 | 300 | 8 | 101% | 101% | 17% | ▲▲▲ | 101% | 105% | 102% | 100% | 107% |
| 20250122 | 930 | 937 | 930 | 937 | 3,600 | 18 | 102% | 101% | 1200% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 109% |
| 20250123 | 939 | 947 | 939 | 947 | 1,600 | 10 | 101% | 101% | 44% | ▲▲▲▲▲ | 103% | 100% | 100% | 100% | 109% |
| 20250124 | 949 | 973 | 944 | 973 | 5,700 | 26 | 103% | 103% | 356% | ▲▲▲▲▲▲ | 99% | 96% | 96% | 100% | 112% |
| 20250127 | 988 | 988 | 973 | 976 | 8,900 | 3 | 100% | 99% | 156% | ▲▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 113% |
| 20250128 | 961 | 966 | 952 | 966 | 2,100 | -10 | 99% | 101% | 24% | ▼ | 100% | 100% | 99% | 99% | 111% |
| 20250129 | 955 | 955 | 952 | 952 | 200 | -14 | 99% | 100% | 10% | ▼▼ | 100% | 102% | 101% | 98% | 110% |
| 20250130 | 937 | 937 | 936 | 936 | 200 | -16 | 98% | 100% | 100% | ▼▼▼ | 101% | 99% | 101% | 96% | 105% |
| 20250131 | 936 | 951 | 936 | 945 | 400 | 9 | 101% | 101% | 200% | ▲ | 100% | 96% | 100% | 97% | 106% |
| 20250203 | 950 | 953 | 950 | 953 | 500 | 8 | 101% | 100% | 125% | ▲▲ | 100% | 97% | 99% | 98% | 107% |
| 20250204 | 955 | 955 | 953 | 953 | 1,200 | 0 | 100% | 100% | 240% | -- | 98% | 99% | 99% | 98% | 107% |
| 20250205 | 953 | 954 | 931 | 931 | 3,600 | -22 | 98% | 98% | 300% | ▼ | 97% | 102% | 100% | 95% | 104% |
| 20250206 | 929 | 936 | 904 | 904 | 2,200 | -27 | 97% | 97% | 61% | ▼▼ | 98% | 100% | 99% | 93% | 101% |
| 20250207 | 934 | 937 | 912 | 916 | 2,300 | 12 | 101% | 98% | 105% | ▲ | 102% | 100% | 102% | 94% | 102% |
| 20250210 | 908 | 927 | 908 | 927 | 900 | 11 | 101% | 102% | 39% | ▲▲ | 102% | 101% | 101% | 95% | 103% |
| 20250212 | 923 | 946 | 923 | 946 | 2,400 | 19 | 102% | 102% | 267% | ▲▲▲ | 100% | 101% | 100% | 97% | 105% |
| 20250213 | 930 | 933 | 916 | 930 | 1,900 | -16 | 98% | 100% | 79% | ▼ | 100% | 104% | 102% | 95% | 103% |
| 20250214 | 907 | 911 | 906 | 908 | 3,200 | -22 | 98% | 100% | 168% | ▼▼ | 100% | 104% | 102% | 93% | 100% |
| 20250217 | 911 | 911 | 911 | 911 | 500 | 3 | 100% | 100% | 16% | ▲ | 103% | 102% | 104% | 93% | 101% |
| 20250218 | 906 | 943 | 906 | 933 | 3,400 | 22 | 102% | 103% | 680% | ▲▲ | 101% | 100% | 101% | 96% | 103% |
| 20250219 | 930 | 938 | 918 | 938 | 2,100 | 5 | 101% | 101% | 62% | ▲▲▲ | 101% | 98% | 100% | 96% | 104% |
| 20250220 | 938 | 949 | 936 | 947 | 4,200 | 9 | 101% | 101% | 200% | ▲▲▲▲ | 98% | 97% | 99% | 97% | 105% |
| 20250225 | 946 | 946 | 916 | 923 | 5,400 | -24 | 97% | 98% | 129% | ▼ | 101% | 101% | 102% | 95% | 102% |
| 20250226 | 918 | 933 | 918 | 927 | 2,600 | 4 | 100% | 101% | 48% | ▲ | 100% | 102% | 103% | 95% | 103% |
| 20250228 | 913 | 913 | 913 | 913 | 500 | -14 | 98% | 100% | 19% | ▼ | 100% | 101% | 102% | 95% | 101% |
| 20250303 | 922 | 922 | 916 | 922 | 400 | 9 | 101% | 100% | 80% | ▲ | 99% | 100% | 102% | 97% | 102% |
| 20250304 | 922 | 922 | 917 | 917 | 300 | -5 | 99% | 99% | 75% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250305 | 925 | 925 | 916 | 925 | 500 | 8 | 101% | 100% | 167% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20250306 | 926 | 929 | 925 | 929 | 400 | 4 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20250307 | 914 | 914 | 914 | 914 | 200 | -15 | 98% | 100% | 50% | ▼ | 101% | 101% | 102% | 96% | 101% |
| 20250310 | 914 | 926 | 909 | 926 | 2,500 | 12 | 101% | 101% | 1250% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20250311 | 926 | 926 | 911 | 915 | 1,400 | -11 | 99% | 99% | 56% | ▼ | 100% | 102% | 109% | 97% | 101% |
| 20250312 | 915 | 915 | 915 | 915 | 200 | 0 | 100% | 100% | 14% | -- | 100% | 102% | 109% | 97% | 101% |
| 20250313 | 915 | 915 | 915 | 915 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 107% | 97% | 101% |
| 20250314 | 925 | 925 | 925 | 925 | 100 | 10 | 101% | 100% | 100% | ▲ | 100% | 101% | 107% | 98% | 102% |
| 20250317 | 925 | 926 | 920 | 926 | 1,100 | 1 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 107% | 98% | 102% |
| 20250318 | 930 | 932 | 927 | 932 | 11,100 | 6 | 101% | 100% | 1009% | ▲▲▲ | 100% | 98% | 106% | 98% | 103% |
| 20250319 | 935 | 935 | 922 | 931 | 1,900 | -1 | 100% | 100% | 17% | ▼ | 100% | 99% | 106% | 98% | 102% |
| 20250321 | 937 | 938 | 931 | 938 | 500 | 7 | 101% | 100% | 26% | ▲ | 99% | 99% | 106% | 99% | 103% |
| 20250324 | 939 | 939 | 932 | 934 | 13,200 | -4 | 100% | 99% | 2640% | ▼ | 98% | 99% | 107% | 99% | 102% |
| 20250325 | 933 | 933 | 913 | 913 | 5,400 | -21 | 98% | 98% | 41% | ▼▼ | 100% | 102% | 109% | 96% | 100% |
| 20250326 | 915 | 915 | 913 | 915 | 1,000 | 2 | 100% | 100% | 19% | ▲ | 101% | 102% | 105% | 98% | 100% |
| 20250327 | 915 | 927 | 912 | 923 | 1,000 | 8 | 101% | 101% | 100% | ▲▲ | 101% | 101% | 104% | 98% | 101% |
| 20250328 | 917 | 926 | 910 | 926 | 1,100 | 3 | 100% | 101% | 110% | ▲▲▲ | 100% | 98% | 102% | 99% | 101% |
| 20250331 | 925 | 926 | 925 | 926 | 1,100 | 0 | 100% | 100% | 100% | -- | 101% | 96% | 102% | 99% | 101% |
| 20250401 | 927 | 932 | 927 | 932 | 1,400 | 6 | 101% | 101% | 127% | ▲ | 100% | 98% | 100% | 99% | 102% |
| 20250402 | 932 | 932 | 917 | 929 | 1,000 | -3 | 100% | 100% | 71% | ▼ | 99% | 109% | 0% | 99% | 102% |
| 20250404 | 914 | 919 | 891 | 905 | 2,200 | -24 | 97% | 99% | 220% | ▼▼ | 97% | 109% | 0% | 96% | 100% |
| 20250408 | 913 | 913 | 886 | 887 | 1,200 | -18 | 98% | 97% | 55% | ▼▼▼ | 99% | 109% | 0% | 95% | 100% |
| 20250409 | 887 | 887 | 868 | 876 | 3,800 | -11 | 99% | 99% | 317% | ▼▼▼▼ | 102% | 106% | 0% | 93% | 100% |
| 20250410 | 897 | 918 | 897 | 913 | 800 | 37 | 104% | 102% | 21% | ▲ | 111% | 105% | 0% | 97% | 104% |
| 20250411 | 898 | 1,000 | 898 | 994 | 77,600 | 81 | 109% | 111% | 9700% | ▲▲ | 96% | 95% | 0% | 100% | 113% |
| 20250414 | 1,000 | 1,001 | 959 | 964 | 4,200 | -30 | 97% | 96% | 5% | ▼ | 100% | 98% | 0% | 97% | 110% |
| 20250415 | 949 | 951 | 949 | 951 | 400 | -13 | 99% | 100% | 10% | ▼▼ | 100% | 0% | 0% | 96% | 109% |
| 20250416 | 947 | 947 | 947 | 947 | 100 | -4 | 100% | 100% | 25% | ▼▼▼ | 101% | 0% | 0% | 95% | 108% |
| 20250417 | 939 | 945 | 918 | 945 | 4,300 | -2 | 100% | 101% | 4300% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 108% |
| 20250418 | 933 | 934 | 928 | 928 | 1,100 | -17 | 98% | 99% | 26% | ▼▼▼▼▼ | % | % | % | 93% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 91,500 | 1,100 | 51,600 | 0 | 39,900 |
| 2025-04-04 | 0 | 92,100 | 0 | 50,900 | 0 | 41,200 |
| 2025-03-28 | 0 | 93,200 | 0 | 50,900 | 0 | 42,300 |
| 2025-03-21 | 0 | 83,400 | 0 | 40,800 | 0 | 42,600 |
| 2025-03-14 | 0 | 82,700 | 0 | 40,600 | 0 | 42,100 |
| 2025-03-07 | 0 | 82,400 | 0 | 40,600 | 0 | 41,800 |
| 2025-02-28 | 0 | 82,300 | 0 | 40,600 | 0 | 41,700 |
| 2025-02-21 | 0 | 84,200 | 0 | 40,900 | 0 | 43,300 |
| 2025-02-14 | 0 | 82,100 | 0 | 39,900 | 0 | 42,200 |
| 2025-02-07 | 0 | 83,300 | 0 | 39,800 | 0 | 43,500 |
| 2025-01-31 | 0 | 83,900 | 0 | 41,100 | 0 | 42,800 |
| 2025-01-24 | 0 | 85,600 | 0 | 41,500 | 0 | 44,100 |
| 2025-01-17 | 0 | 84,400 | 0 | 41,500 | 0 | 42,900 |
| 2025-01-10 | 0 | 84,300 | 0 | 41,500 | 0 | 42,800 |
| 2024-12-27 | 0 | 84,100 | 0 | 41,100 | 0 | 43,000 |
| 2024-12-20 | 0 | 84,300 | 0 | 41,400 | 0 | 42,900 |
| 2024-12-13 | 0 | 83,700 | 0 | 41,200 | 0 | 42,500 |
| 2024-12-06 | 0 | 84,700 | 0 | 41,500 | 0 | 43,200 |
| 2024-11-29 | 0 | 83,900 | 0 | 41,200 | 0 | 42,700 |
| 2024-11-22 | 0 | 85,000 | 0 | 41,600 | 0 | 43,400 |
| 2024-11-15 | 0 | 83,900 | 0 | 41,200 | 0 | 42,700 |
| 2024-11-08 | 0 | 84,100 | 0 | 41,200 | 0 | 42,900 |
| 2024-11-01 | 0 | 83,500 | 0 | 40,600 | 0 | 42,900 |
| 2024-10-25 | 0 | 85,500 | 0 | 42,100 | 0 | 43,400 |
| 2024-10-18 | 0 | 85,800 | 0 | 42,100 | 0 | 43,700 |
| 2024-10-11 | 0 | 85,000 | 0 | 41,300 | 0 | 43,700 |
| 2024-10-04 | 0 | 87,300 | 0 | 40,900 | 0 | 46,400 |
| 2024-09-27 | 0 | 87,200 | 0 | 40,900 | 0 | 46,300 |
| 2024-09-20 | 0 | 90,300 | 0 | 42,900 | 0 | 47,400 |
| 2024-09-13 | 0 | 90,000 | 0 | 42,800 | 0 | 47,200 |
| 2024-09-06 | 0 | 90,600 | 0 | 43,700 | 0 | 46,900 |
| 2024-08-30 | 0 | 86,800 | 0 | 40,700 | 0 | 46,100 |
| 2024-08-23 | 0 | 88,200 | 0 | 41,400 | 0 | 46,800 |
| 2024-08-16 | 0 | 87,000 | 0 | 41,000 | 0 | 46,000 |
| 2024-08-09 | 0 | 89,200 | 0 | 41,300 | 0 | 47,900 |
| 2024-08-02 | 0 | 94,900 | 0 | 46,500 | 0 | 48,400 |
| 2024-07-26 | 0 | 96,600 | 0 | 47,200 | 0 | 49,400 |
| 2024-07-19 | 0 | 97,400 | 0 | 48,300 | 0 | 49,100 |
| 2024-07-12 | 0 | 98,200 | 0 | 48,100 | 0 | 50,100 |
| 2024-07-05 | 0 | 143,500 | 0 | 93,400 | 0 | 50,100 |
| 2024-06-28 | 0 | 150,700 | 0 | 99,800 | 0 | 50,900 |
| 2024-06-21 | 0 | 151,300 | 0 | 100,300 | 0 | 51,000 |
| 2024-06-14 | 0 | 151,100 | 0 | 100,100 | 0 | 51,000 |
| 2024-06-07 | 0 | 152,100 | 0 | 101,000 | 0 | 51,100 |
| 2024-05-31 | 0 | 152,200 | 0 | 100,200 | 0 | 52,000 |
| 2024-05-24 | 0 | 156,100 | 0 | 100,200 | 0 | 55,900 |
| 2024-05-17 | 0 | 153,800 | 0 | 100,100 | 0 | 53,700 |
| 2024-05-10 | 0 | 154,800 | 0 | 99,900 | 0 | 54,900 |
| 2024-05-02 | 0 | 152,400 | 0 | 98,700 | 0 | 53,700 |
| 2024-04-26 | 0 | 151,500 | 0 | 98,700 | 0 | 52,800 |
| 2024-04-19 | 0 | 152,200 | 0 | 99,100 | 0 | 53,100 |
| 2024-04-12 | 0 | 151,900 | 0 | 98,800 | 0 | 53,100 |
| 2024-04-05 | 0 | 148,700 | 0 | 100,800 | 0 | 47,900 |
| 2024-03-29 | 0 | 148,000 | 0 | 100,800 | 0 | 47,200 |
| 2024-03-22 | 0 | 148,500 | 0 | 100,500 | 0 | 48,000 |
| 2024-03-15 | 0 | 147,700 | 0 | 100,900 | 0 | 46,800 |
| 2024-03-08 | 0 | 148,200 | 0 | 100,400 | 0 | 47,800 |
| 2024-03-01 | 0 | 148,000 | 0 | 100,300 | 0 | 47,700 |
| 2024-02-22 | 0 | 152,300 | 0 | 102,500 | 0 | 49,800 |
| 2024-02-16 | 0 | 145,100 | 0 | 101,100 | 0 | 44,000 |
| 2024-02-09 | 0 | 147,700 | 0 | 100,800 | 0 | 46,900 |
| 2024-02-02 | 0 | 146,300 | 0 | 99,800 | 0 | 46,500 |
| 2024-01-26 | 0 | 146,200 | 0 | 99,500 | 0 | 46,700 |
| 2024-01-19 | 0 | 146,000 | 0 | 100,000 | 0 | 46,000 |
| 2024-01-12 | 0 | 147,200 | 0 | 100,200 | 0 | 47,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 17:00 | Ｉスペース | 2025年９月期 第１四半期決算説明資料 |
| 20250212 | 15:30 | Ｉスペース | 2025年９月期第１四半期決算短信〔日本基準〕（連結） |
| 20241223 | 15:30 | Ｉスペース | 支配株主等に関する事項について |
| 20241113 | 17:00 | Ｉスペース | 2024年９月期 決算説明会資料 |
| 20241112 | 15:30 | Ｉスペース | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | Ｉスペース | 特別損失（減損損失）の計上および通期業績予想の修正に関するお知らせ |
| 20240930 | 16:00 | Ｉスペース | 人事異動に関するお知らせ |
| 20240814 | 17:00 | Ｉスペース | 2024年9月期 第3四半期決算説明会資料 |
| 20240813 | 15:00 | Ｉスペース | 2024年９月期第３四半期決算短信（日本基準）（連結） |
| 20240515 | 16:00 | Ｉスペース | 2024年９月期 第２四半期決算説明会資料 |
| 20240514 | 15:00 | Ｉスペース | 2024年９月期第２四半期決算短信（日本基準）（連結） |
| 20240507 | 15:00 | Ｉスペース | 2024年９月期第２四半期累計期間の連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | Ｉスペース | 2024年９月期第１四半期決算短信（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 |
|---|---|---|---|
| 2122 | 1 | 株式会社インタースペース | 2025-04-19 21:22:18 |
| 2122 | 2 | 【2025年９月期 第1四半期】連結売上高は二桁増収。アプリ利用者130万突破、ストック収益も大幅増！ | 株式会社インタースペース | 2025-02-13 22:30:43 |
| 2122 | 2 | 【2024年9月期 決算】中期経営計画初年度の連結業績は増収減益で着地 | 株式会社インタースペース | 2024-11-15 15:29:40 |
| 2122 | 2 | 【2024年9月期 第3四半期決算】パフォーマンスマーケティング事業、メディア事業ともに増収で着地。 | 株式会社インタースペース | 2024-08-20 17:32:14 |
| 2122 | 2 | 新規投資家向け資料 | IR情報 | 株式会社インタースペース | 2024-07-05 16:30:07 |
| 2122 | 2 | IRライブラリー | IR情報 | 株式会社インタースペース | 2024-06-18 10:51:03 |
| 2122 | 2 | 株式会社インタースペース | 2024-06-18 04:18:09 |
| 2122 | 2 | 【2024年9月期 第2四半期決算】メディア収益は上昇トレンド、上期業績は当初予想を上回り、通期業績予想も上方修正 | 株式会社インタースペース | 2024-06-18 04:18:01 |
| 2122 | 2 | IRサイトマップ | IR情報 | 株式会社インタースペース | 2024-06-14 09:29:38 |
| 2122 | 2 | 免責事項 | IR情報 | 株式会社インタースペース | 2024-06-14 09:29:37 |