| 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 | 1,421 | 1,421 | 1,380 | 1,414 | 12,500 | -4 | 100% | 100% | 198% | ▼▼ | 99% | 96% | 103% | 99% | 104% |
| 20240726 | 1,409 | 1,409 | 1,391 | 1,397 | 3,800 | -17 | 99% | 99% | 30% | ▼▼▼ | 98% | 94% | 103% | 98% | 102% |
| 20240729 | 1,410 | 1,410 | 1,385 | 1,386 | 7,800 | -11 | 99% | 98% | 205% | ▼▼▼▼ | 97% | 94% | 105% | 97% | 102% |
| 20240730 | 1,376 | 1,381 | 1,328 | 1,328 | 35,800 | -58 | 96% | 97% | 459% | ▼▼▼▼▼ | 101% | 96% | 109% | 93% | 100% |
| 20240731 | 1,335 | 1,357 | 1,335 | 1,346 | 14,800 | 18 | 101% | 101% | 41% | ▲ | 98% | 100% | 108% | 95% | 101% |
| 20240801 | 1,346 | 1,346 | 1,315 | 1,321 | 11,500 | -25 | 98% | 98% | 78% | ▼ | 98% | 102% | 111% | 93% | 100% |
| 20240802 | 1,310 | 1,312 | 1,278 | 1,289 | 21,300 | -32 | 98% | 98% | 185% | ▼▼ | 96% | 112% | 117% | 91% | 100% |
| 20240805 | 1,241 | 1,289 | 1,151 | 1,195 | 34,900 | -94 | 93% | 96% | 164% | ▼▼▼ | 107% | 118% | 121% | 84% | 100% |
| 20240806 | 1,201 | 1,286 | 1,201 | 1,281 | 12,500 | 86 | 107% | 107% | 36% | ▲ | 106% | 112% | 114% | 90% | 107% |
| 20240807 | 1,267 | 1,342 | 1,267 | 1,342 | 6,500 | 61 | 105% | 106% | 52% | ▲▲ | 101% | 106% | 110% | 94% | 112% |
| 20240808 | 1,313 | 1,348 | 1,287 | 1,322 | 10,100 | -20 | 99% | 101% | 155% | ▼ | 99% | 100% | 103% | 93% | 111% |
| 20240809 | 1,408 | 1,450 | 1,371 | 1,389 | 23,000 | 67 | 105% | 99% | 228% | ▲ | 100% | 99% | 103% | 98% | 116% |
| 20240813 | 1,411 | 1,445 | 1,411 | 1,416 | 12,200 | 27 | 102% | 100% | 53% | ▲▲ | 97% | 98% | 101% | 100% | 118% |
| 20240814 | 1,429 | 1,433 | 1,385 | 1,390 | 10,500 | -26 | 98% | 97% | 86% | ▼ | 101% | 102% | 105% | 98% | 116% |
| 20240815 | 1,382 | 1,420 | 1,382 | 1,396 | 5,000 | 6 | 100% | 101% | 48% | ▲ | 99% | 103% | 103% | 98% | 117% |
| 20240816 | 1,411 | 1,418 | 1,400 | 1,403 | 7,300 | 7 | 101% | 99% | 146% | ▲▲ | 99% | 104% | 104% | 99% | 117% |
| 20240819 | 1,398 | 1,411 | 1,383 | 1,383 | 3,500 | -20 | 99% | 99% | 48% | ▼ | 100% | 104% | 103% | 97% | 116% |
| 20240820 | 1,396 | 1,415 | 1,388 | 1,397 | 6,900 | 14 | 101% | 100% | 197% | ▲ | 101% | 103% | 103% | 98% | 117% |
| 20240821 | 1,400 | 1,429 | 1,400 | 1,410 | 10,800 | 13 | 101% | 101% | 157% | ▲▲ | 102% | 102% | 101% | 99% | 118% |
| 20240822 | 1,423 | 1,459 | 1,423 | 1,450 | 12,400 | 40 | 103% | 102% | 115% | ▲▲▲ | 99% | 98% | 99% | 100% | 121% |
| 20240823 | 1,467 | 1,467 | 1,428 | 1,446 | 5,200 | -4 | 100% | 99% | 42% | ▼ | 99% | 100% | 100% | 100% | 121% |
| 20240826 | 1,446 | 1,455 | 1,436 | 1,437 | 4,400 | -9 | 99% | 99% | 85% | ▼▼ | 100% | 100% | 103% | 99% | 120% |
| 20240827 | 1,446 | 1,447 | 1,435 | 1,447 | 2,000 | 10 | 101% | 100% | 45% | ▲ | 100% | 100% | 104% | 100% | 121% |
| 20240828 | 1,447 | 1,449 | 1,430 | 1,443 | 2,500 | -4 | 100% | 100% | 125% | ▼ | 99% | 98% | 104% | 100% | 121% |
| 20240829 | 1,449 | 1,449 | 1,427 | 1,429 | 1,900 | -14 | 99% | 99% | 76% | ▼▼ | 101% | 99% | 105% | 99% | 120% |
| 20240830 | 1,433 | 1,441 | 1,425 | 1,441 | 2,400 | 12 | 101% | 101% | 126% | ▲ | 101% | 98% | 105% | 99% | 121% |
| 20240902 | 1,434 | 1,450 | 1,434 | 1,449 | 3,200 | 8 | 101% | 101% | 133% | ▲▲ | 99% | 99% | 104% | 100% | 121% |
| 20240903 | 1,441 | 1,450 | 1,424 | 1,425 | 4,200 | -24 | 98% | 99% | 131% | ▼ | 100% | 101% | 106% | 98% | 111% |
| 20240904 | 1,420 | 1,435 | 1,414 | 1,424 | 7,700 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 102% | 106% | 98% | 108% |
| 20240905 | 1,411 | 1,441 | 1,409 | 1,412 | 3,600 | -12 | 99% | 100% | 47% | ▼▼▼ | 99% | 102% | 106% | 97% | 107% |
| 20240906 | 1,415 | 1,423 | 1,401 | 1,403 | 7,400 | -9 | 99% | 99% | 206% | ▼▼▼▼ | 102% | 103% | 107% | 97% | 101% |
| 20240909 | 1,397 | 1,440 | 1,390 | 1,421 | 6,800 | 18 | 101% | 102% | 92% | ▲ | 101% | 102% | 106% | 98% | 103% |
| 20240910 | 1,421 | 1,438 | 1,421 | 1,437 | 1,300 | 16 | 101% | 101% | 19% | ▲▲ | 99% | 99% | 102% | 99% | 104% |
| 20240911 | 1,444 | 1,444 | 1,415 | 1,425 | 5,300 | -12 | 99% | 99% | 408% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20240912 | 1,435 | 1,442 | 1,422 | 1,442 | 3,500 | 17 | 101% | 100% | 66% | ▲ | 101% | 101% | 103% | 99% | 104% |
| 20240913 | 1,433 | 1,444 | 1,423 | 1,443 | 1,300 | 1 | 100% | 101% | 37% | ▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20240917 | 1,443 | 1,443 | 1,420 | 1,425 | 3,600 | -18 | 99% | 99% | 277% | ▼ | 99% | 103% | 102% | 98% | 102% |
| 20240918 | 1,446 | 1,446 | 1,427 | 1,430 | 3,400 | 5 | 100% | 99% | 94% | ▲ | 101% | 105% | 103% | 99% | 102% |
| 20240919 | 1,430 | 1,455 | 1,430 | 1,444 | 4,100 | 14 | 101% | 101% | 121% | ▲▲ | 100% | 104% | 102% | 100% | 103% |
| 20240920 | 1,447 | 1,447 | 1,441 | 1,445 | 2,300 | 1 | 100% | 100% | 56% | ▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20240924 | 1,452 | 1,460 | 1,444 | 1,445 | 5,800 | 0 | 100% | 100% | 252% | -- | 102% | 99% | 98% | 100% | 103% |
| 20240925 | 1,459 | 1,510 | 1,456 | 1,486 | 8,400 | 41 | 103% | 102% | 145% | ▲ | 101% | 97% | 97% | 100% | 106% |
| 20240926 | 1,486 | 1,513 | 1,467 | 1,501 | 9,100 | 15 | 101% | 101% | 108% | ▲▲ | 99% | 98% | 96% | 100% | 107% |
| 20240927 | 1,470 | 1,473 | 1,450 | 1,459 | 9,000 | -42 | 97% | 99% | 99% | ▼ | 100% | 102% | 98% | 97% | 104% |
| 20240930 | 1,444 | 1,486 | 1,444 | 1,446 | 5,000 | -13 | 99% | 100% | 56% | ▼▼ | 99% | 101% | 97% | 96% | 103% |
| 20241001 | 1,457 | 1,470 | 1,445 | 1,447 | 2,500 | 1 | 100% | 99% | 50% | ▲ | 98% | 101% | 97% | 96% | 103% |
| 20241002 | 1,457 | 1,488 | 1,420 | 1,425 | 11,200 | -22 | 98% | 98% | 448% | ▼ | 100% | 102% | 98% | 95% | 102% |
| 20241003 | 1,439 | 1,492 | 1,439 | 1,443 | 24,600 | 18 | 101% | 100% | 220% | ▲ | 101% | 98% | 96% | 96% | 103% |
| 20241004 | 1,464 | 1,510 | 1,443 | 1,473 | 15,500 | 30 | 102% | 101% | 63% | ▲▲ | 99% | 96% | 94% | 98% | 105% |
| 20241007 | 1,488 | 1,497 | 1,460 | 1,474 | 13,100 | 1 | 100% | 99% | 85% | ▲▲▲ | 99% | 96% | 0% | 98% | 105% |
| 20241008 | 1,474 | 1,474 | 1,451 | 1,463 | 4,800 | -11 | 99% | 99% | 37% | ▼ | 97% | 95% | 0% | 97% | 103% |
| 20241009 | 1,474 | 1,478 | 1,428 | 1,428 | 13,200 | -35 | 98% | 97% | 275% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241010 | 1,435 | 1,435 | 1,412 | 1,435 | 4,300 | 7 | 100% | 100% | 33% | ▲ | 98% | 97% | 0% | 96% | 101% |
| 20241011 | 1,437 | 1,437 | 1,401 | 1,412 | 6,900 | -23 | 98% | 98% | 160% | ▼ | 98% | 99% | 0% | 94% | 100% |
| 20241015 | 1,422 | 1,431 | 1,398 | 1,398 | 9,600 | -14 | 99% | 98% | 139% | ▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20241016 | 1,387 | 1,412 | 1,386 | 1,387 | 6,700 | -11 | 99% | 100% | 70% | ▼▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241017 | 1,387 | 1,420 | 1,387 | 1,400 | 11,100 | 13 | 101% | 101% | 166% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 1,400 | 1,413 | 1,382 | 1,399 | 8,900 | -1 | 100% | 100% | 80% | ▼ | 101% | 0% | 0% | 93% | 101% |
| 20241021 | 1,390 | 1,414 | 1,384 | 1,408 | 6,000 | 9 | 101% | 101% | 67% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241022 | 1,403 | 1,403 | 1,378 | 1,392 | 5,000 | -16 | 99% | 99% | 83% | ▼ | % | % | % | 93% | 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 | 2,800 | 30,400 | 0 | 13,600 | 2,800 | 16,800 |
| 2024-10-11 | 1,600 | 28,900 | 0 | 12,900 | 1,600 | 16,000 |
| 2024-10-04 | 4,400 | 24,100 | 0 | 13,200 | 4,400 | 10,900 |
| 2024-09-27 | 1,600 | 23,500 | 0 | 14,000 | 1,600 | 9,500 |
| 2024-09-20 | 400 | 22,400 | 0 | 11,400 | 400 | 11,000 |
| 2024-09-13 | 600 | 22,900 | 0 | 11,400 | 600 | 11,500 |
| 2024-09-06 | 300 | 23,900 | 0 | 10,600 | 300 | 13,300 |
| 2024-08-30 | 300 | 26,100 | 0 | 10,800 | 300 | 15,300 |
| 2024-08-23 | 400 | 34,300 | 0 | 18,000 | 400 | 16,300 |
| 2024-08-16 | 800 | 38,000 | 0 | 20,000 | 800 | 18,000 |
| 2024-08-09 | 200 | 42,400 | 0 | 20,200 | 200 | 22,200 |
| 2024-08-02 | 800 | 50,000 | 0 | 21,000 | 800 | 29,000 |
| 2024-07-26 | 900 | 40,300 | 0 | 16,600 | 900 | 23,700 |
| 2024-07-19 | 700 | 43,700 | 0 | 16,900 | 700 | 26,800 |
| 2024-07-12 | 800 | 44,700 | 0 | 16,200 | 800 | 28,500 |
| 2024-07-05 | 1,500 | 43,100 | 0 | 14,000 | 1,500 | 29,100 |
| 2024-06-28 | 1,100 | 57,000 | 0 | 30,500 | 1,100 | 26,500 |
| 2024-06-21 | 1,100 | 62,000 | 0 | 31,400 | 1,100 | 30,600 |
| 2024-06-14 | 1,200 | 59,100 | 0 | 30,800 | 1,200 | 28,300 |
| 2024-06-07 | 1,400 | 61,900 | 0 | 29,800 | 1,400 | 32,100 |
| 2024-05-31 | 1,300 | 65,100 | 0 | 30,200 | 1,300 | 34,900 |
| 2024-05-24 | 1,100 | 57,100 | 0 | 21,900 | 1,100 | 35,200 |
| 2024-05-17 | 900 | 67,100 | 0 | 19,300 | 900 | 47,800 |
| 2024-05-10 | 2,300 | 56,300 | 0 | 17,300 | 2,300 | 39,000 |
| 2024-05-02 | 4,400 | 58,000 | 0 | 13,100 | 4,400 | 44,900 |
| 2024-04-26 | 2,200 | 51,200 | 0 | 12,200 | 2,200 | 39,000 |
| 2024-04-19 | 1,400 | 55,500 | 0 | 12,900 | 1,400 | 42,600 |
| 2024-04-12 | 1,700 | 51,100 | 0 | 11,200 | 1,700 | 39,900 |
| 2024-04-05 | 1,700 | 48,200 | 0 | 10,100 | 1,700 | 38,100 |
| 2024-03-29 | 1,600 | 44,000 | 0 | 10,900 | 1,600 | 33,100 |
| 2024-03-22 | 1,300 | 65,800 | 0 | 17,000 | 1,300 | 48,800 |
| 2024-03-15 | 1,000 | 61,100 | 0 | 16,200 | 1,000 | 44,900 |
| 2024-03-08 | 700 | 57,100 | 0 | 14,700 | 700 | 42,400 |
| 2024-03-01 | 1,500 | 71,400 | 0 | 19,300 | 1,500 | 52,100 |
| 2024-02-22 | 1,100 | 73,500 | 0 | 20,200 | 1,100 | 53,300 |
| 2024-02-16 | 6,500 | 69,500 | 0 | 23,000 | 6,500 | 46,500 |
| 2024-02-09 | 5,400 | 79,800 | 0 | 23,000 | 5,400 | 56,800 |
| 2024-02-02 | 2,100 | 73,300 | 0 | 23,800 | 2,100 | 49,500 |
| 2024-01-26 | 2,300 | 67,400 | 0 | 17,600 | 2,300 | 49,800 |
| 2024-01-19 | 1,700 | 72,800 | 0 | 20,400 | 1,700 | 52,400 |
| 2024-01-12 | 2,000 | 68,400 | 0 | 18,800 | 2,000 | 49,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | 野村證券株式会社 | 40,600 | 0.48% | ▼ | -4,400 | 1,241 | 1,289 | 1,151 | 1,195 | 34,900 |
| 2024-07-12 | 野村證券株式会社 | 45,000 | 0.53% | ▼ | -5,600 | 1,371 | 1,420 | 1,371 | 1,393 | 15,400 |
| 2024-07-10 | 野村證券株式会社 | 50,600 | 0.60% | ▲ | 600 | 1,402 | 1,405 | 1,365 | 1,365 | 15,800 |
| 2024-07-05 | 野村證券株式会社 | 50,000 | 0.59% | ▼ | -100 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 |
| 2024-07-05 | 野村證券株式会社 | 50,000 | 0.59% | ▼ | -100 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 |
| 2024-07-04 | 野村證券株式会社 | 50,100 | 0.60% | ▲ | 7,500 | 1,378 | 1,397 | 1,377 | 1,386 | 6,700 |
| 2024-05-13 | 野村證券株式会社 | 42,600 | 0.51% | ▲ | 3,300 | 1,380 | 1,384 | 1,359 | 1,367 | 21,400 |
| 2024-05-07 | 野村證券株式会社 | 39,300 | 0.47% | ▼ | -3,400 | 1,457 | 1,457 | 1,386 | 1,445 | 49,400 |
| 2024-04-10 | 野村證券株式会社 | 42,700 | 0.51% | ▲ | 1,390 | 1,401 | 1,373 | 1,376 | 19,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | イフジ産業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | イフジ産業 | 第２四半期累計期間業績予想の修正及び中間配当予想の修正に関するお知らせ |
| 20240723 | 17:00 | イフジ産業 | 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に関するお知らせ |
| 20240712 | 16:40 | イフジ産業 | HORIZON FARMS株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240626 | 15:00 | イフジ産業 | 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 |
| 20240507 | 15:00 | イフジ産業 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | イフジ産業 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | イフジ産業 | 業績予想の修正及び配当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 |
|---|---|---|---|---|---|
| S100U51N | 350 | 2024-08-19 16:17 | イフジ産業株式会社 | 株式会社将コーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2924 | 1 | イフジ産業株式会社 | 公式コーポレートサイト | 2024-10-23 07:28:20 |
| 2924 | 2 | 電子公告 | イフジ産業株式会社 | 2024-06-18 11:19:34 |
| 2924 | 2 | 適時開示情報 | イフジ産業株式会社 | 2024-06-18 11:19:33 |
| 2924 | 2 | IRについてのお問い合せ | イフジ産業株式会社 | 2024-06-15 06:59:46 |
| 2924 | 2 | 株主総会関係 | イフジ産業株式会社 | 2024-06-14 17:52:57 |
| 2924 | 2 | 有価証券報告書 | イフジ産業株式会社 | 2024-06-14 10:22:35 |
| 2924 | 2 | 株主通信 | イフジ産業株式会社 | 2024-06-14 10:22:34 |
| 2924 | 2 | IRライブラリ | イフジ産業株式会社 | 2024-06-14 10:22:33 |
| 2924 | 2 | 株式につい | イフジ産業株式会社 | 2024-06-14 10:22:31 |
| 2924 | 2 | IRカレンダー | イフジ産業株式会社 | 2024-06-14 10:22:30 |