| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240925 | 444 | 444 | 441 | 443 | 1,200 | 2 | 100% | 100% | 6% | ▲ | 100% | 99% | 166% | 96% | 100% |
| 20240926 | 447 | 447 | 446 | 446 | 500 | 3 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 167% | 97% | 101% |
| 20240927 | 443 | 448 | 442 | 442 | 900 | -4 | 99% | 100% | 180% | ▼ | 100% | 102% | 156% | 96% | 100% |
| 20240930 | 440 | 441 | 440 | 441 | 1,300 | -1 | 100% | 100% | 144% | ▼▼ | 101% | 105% | 155% | 96% | 100% |
| 20241001 | 441 | 444 | 440 | 444 | 700 | 3 | 101% | 101% | 54% | ▲ | 100% | 123% | 155% | 97% | 101% |
| 20241002 | 442 | 445 | 442 | 442 | 800 | -2 | 100% | 100% | 114% | ▼ | 100% | 122% | 136% | 98% | 100% |
| 20241003 | 445 | 445 | 445 | 445 | 100 | 3 | 101% | 100% | 13% | ▲ | 101% | 144% | 135% | 98% | 101% |
| 20241004 | 445 | 499 | 442 | 450 | 70,800 | 5 | 101% | 101% | 70800% | ▲▲ | 98% | 157% | 127% | 100% | 102% |
| 20241007 | 471 | 480 | 456 | 463 | 10,100 | 13 | 103% | 98% | 14% | ▲▲▲ | 100% | 136% | 112% | 100% | 105% |
| 20241008 | 543 | 543 | 543 | 543 | 43,200 | 80 | 117% | 100% | 428% | ▲▲▲▲ | 90% | 113% | 102% | 100% | 123% |
| 20241009 | 599 | 634 | 516 | 540 | 893,400 | -3 | 99% | 90% | 2068% | ▼ | 112% | 120% | 107% | 99% | 122% |
| 20241010 | 570 | 640 | 557 | 640 | 353,900 | 100 | 119% | 112% | 40% | ▲ | 100% | 93% | 82% | 100% | 145% |
| 20241011 | 740 | 740 | 685 | 740 | 430,700 | 100 | 116% | 100% | 122% | ▲▲ | 98% | 87% | 88% | 100% | 168% |
| 20241015 | 690 | 733 | 627 | 676 | 758,000 | -64 | 91% | 98% | 176% | ▼ | 92% | 92% | 96% | 91% | 153% |
| 20241016 | 636 | 756 | 576 | 585 | 1,063,400 | -91 | 87% | 92% | 140% | ▼▼ | 117% | 92% | 104% | 79% | 133% |
| 20241017 | 584 | 685 | 562 | 685 | 903,400 | 100 | 117% | 117% | 85% | ▲ | 84% | 83% | 85% | 93% | 155% |
| 20241018 | 720 | 765 | 594 | 603 | 962,000 | -82 | 88% | 84% | 106% | ▼ | 98% | 101% | 103% | 81% | 137% |
| 20241021 | 593 | 649 | 578 | 583 | 246,900 | -20 | 97% | 98% | 26% | ▼▼ | 94% | 102% | 106% | 79% | 132% |
| 20241022 | 573 | 616 | 536 | 537 | 248,700 | -46 | 92% | 94% | 101% | ▼▼▼ | 96% | 108% | 109% | 73% | 122% |
| 20241023 | 543 | 547 | 519 | 519 | 46,300 | -18 | 97% | 96% | 19% | ▼▼▼▼ | 115% | 112% | 109% | 70% | 118% |
| 20241024 | 521 | 619 | 516 | 599 | 945,100 | 80 | 115% | 115% | 2041% | ▲ | 97% | 96% | 94% | 81% | 136% |
| 20241025 | 581 | 677 | 543 | 562 | 404,000 | -37 | 94% | 97% | 43% | ▼ | 104% | 101% | 97% | 76% | 127% |
| 20241028 | 562 | 635 | 545 | 586 | 445,700 | 24 | 104% | 104% | 110% | ▲ | 102% | 98% | 94% | 79% | 133% |
| 20241029 | 576 | 632 | 573 | 585 | 147,300 | -1 | 100% | 102% | 33% | ▼ | 93% | 102% | 88% | 79% | 132% |
| 20241030 | 600 | 600 | 550 | 558 | 61,500 | -27 | 95% | 93% | 42% | ▼▼ | 101% | 110% | 95% | 75% | 126% |
| 20241031 | 555 | 572 | 555 | 559 | 16,300 | 1 | 100% | 101% | 27% | ▲ | 98% | 102% | 90% | 76% | 126% |
| 20241101 | 579 | 618 | 565 | 567 | 155,400 | 8 | 101% | 98% | 953% | ▲▲ | 94% | 101% | 93% | 77% | 126% |
| 20241105 | 562 | 573 | 526 | 530 | 37,900 | -37 | 93% | 94% | 24% | ▼ | 113% | 101% | 97% | 72% | 114% |
| 20241106 | 540 | 613 | 540 | 609 | 145,600 | 79 | 115% | 113% | 384% | ▲ | 96% | 89% | 84% | 82% | 117% |
| 20241107 | 612 | 618 | 577 | 590 | 43,100 | -19 | 97% | 96% | 30% | ▼ | 95% | 90% | 85% | 80% | 114% |
| 20241108 | 600 | 650 | 566 | 569 | 72,600 | -21 | 96% | 95% | 168% | ▼▼ | 96% | 93% | 89% | 77% | 110% |
| 20241111 | 572 | 589 | 540 | 547 | 30,000 | -22 | 96% | 96% | 41% | ▼▼▼ | 98% | 95% | 88% | 74% | 105% |
| 20241112 | 555 | 566 | 536 | 545 | 22,900 | -2 | 100% | 98% | 76% | ▼▼▼▼ | 97% | 91% | 92% | 80% | 105% |
| 20241113 | 557 | 565 | 532 | 539 | 21,100 | -6 | 99% | 97% | 92% | ▼▼▼▼▼ | 91% | 95% | 93% | 79% | 104% |
| 20241114 | 551 | 553 | 500 | 504 | 50,300 | -35 | 94% | 91% | 238% | ▼▼▼▼▼▼ | 96% | 95% | 93% | 74% | 100% |
| 20241115 | 551 | 551 | 497 | 530 | 102,400 | 26 | 105% | 96% | 204% | ▲ | 101% | 103% | 102% | 87% | 105% |
| 20241118 | 501 | 516 | 494 | 506 | 52,200 | -24 | 95% | 101% | 51% | ▼ | 100% | 101% | 102% | 83% | 100% |
| 20241119 | 504 | 514 | 502 | 506 | 10,200 | 0 | 100% | 100% | 20% | -- | 103% | 100% | 101% | 83% | 100% |
| 20241120 | 507 | 568 | 507 | 522 | 196,500 | 16 | 103% | 103% | 1926% | ▲ | 98% | 93% | 98% | 86% | 104% |
| 20241121 | 524 | 531 | 514 | 516 | 16,800 | -6 | 99% | 98% | 9% | ▼ | 98% | 94% | 99% | 85% | 102% |
| 20241122 | 518 | 518 | 505 | 506 | 26,300 | -10 | 98% | 98% | 157% | ▼▼ | 100% | 96% | 101% | 83% | 100% |
| 20241125 | 509 | 518 | 505 | 508 | 31,100 | 2 | 100% | 100% | 118% | ▲ | 96% | 94% | 101% | 83% | 101% |
| 20241126 | 508 | 508 | 483 | 486 | 37,200 | -22 | 96% | 96% | 120% | ▼ | 98% | 98% | 104% | 80% | 100% |
| 20241127 | 486 | 486 | 469 | 477 | 11,900 | -9 | 98% | 98% | 32% | ▼▼ | 102% | 102% | 105% | 78% | 100% |
| 20241128 | 480 | 495 | 478 | 488 | 8,100 | 11 | 102% | 102% | 68% | ▲ | 98% | 100% | 104% | 80% | 102% |
| 20241129 | 487 | 487 | 476 | 476 | 3,600 | -12 | 98% | 98% | 44% | ▼ | 99% | 101% | 105% | 78% | 100% |
| 20241202 | 479 | 479 | 469 | 473 | 11,000 | -3 | 99% | 99% | 306% | ▼▼ | 101% | 101% | 107% | 78% | 100% |
| 20241203 | 473 | 489 | 473 | 476 | 13,800 | 3 | 101% | 101% | 125% | ▲ | 101% | 106% | 105% | 78% | 101% |
| 20241204 | 483 | 489 | 477 | 488 | 7,900 | 12 | 103% | 101% | 57% | ▲▲ | 101% | 106% | 105% | 83% | 103% |
| 20241205 | 481 | 490 | 481 | 486 | 10,200 | -2 | 100% | 101% | 129% | ▼ | 98% | 101% | 104% | 85% | 103% |
| 20241206 | 486 | 487 | 478 | 478 | 8,500 | -8 | 98% | 98% | 83% | ▼▼ | 100% | 103% | 0% | 87% | 101% |
| 20241209 | 480 | 487 | 477 | 479 | 6,500 | 1 | 100% | 100% | 76% | ▲ | 106% | 102% | 0% | 88% | 101% |
| 20241210 | 482 | 553 | 482 | 512 | 245,500 | 33 | 107% | 106% | 3777% | ▲▲ | 93% | 93% | 0% | 95% | 108% |
| 20241211 | 528 | 528 | 483 | 489 | 51,300 | -23 | 96% | 93% | 21% | ▼ | 99% | 101% | 0% | 92% | 103% |
| 20241212 | 490 | 490 | 484 | 484 | 11,300 | -5 | 99% | 99% | 22% | ▼▼ | 102% | 102% | 0% | 91% | 102% |
| 20241213 | 485 | 507 | 485 | 494 | 17,300 | 10 | 102% | 102% | 153% | ▲ | 99% | 102% | 0% | 95% | 104% |
| 20241216 | 494 | 498 | 490 | 490 | 10,900 | -4 | 99% | 99% | 63% | ▼ | 100% | 104% | 0% | 94% | 104% |
| 20241217 | 487 | 496 | 483 | 486 | 17,200 | -4 | 99% | 100% | 158% | ▼▼ | 102% | 0% | 0% | 93% | 103% |
| 20241218 | 484 | 505 | 483 | 493 | 16,300 | 7 | 101% | 102% | 95% | ▲ | 98% | 0% | 0% | 96% | 104% |
| 20241219 | 493 | 493 | 477 | 485 | 9,200 | -8 | 98% | 98% | 56% | ▼ | 97% | 0% | 0% | 95% | 103% |
| 20241220 | 521 | 524 | 496 | 505 | 129,900 | 20 | 104% | 97% | 1412% | ▲ | % | % | % | 99% | 107% |
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 | 0 | 150,400 | 0 | 97,500 | 0 | 52,900 |
| 2024-12-06 | 0 | 143,400 | 0 | 92,200 | 0 | 51,200 |
| 2024-11-29 | 0 | 149,500 | 0 | 96,900 | 0 | 52,600 |
| 2024-11-22 | 0 | 149,700 | 0 | 96,200 | 0 | 53,500 |
| 2024-11-15 | 0 | 157,600 | 0 | 114,000 | 0 | 43,600 |
| 2024-11-08 | 0 | 173,200 | 0 | 95,600 | 0 | 77,600 |
| 2024-11-01 | 0 | 189,100 | 0 | 104,000 | 0 | 85,100 |
| 2024-10-25 | 0 | 160,500 | 0 | 80,600 | 0 | 79,900 |
| 2024-10-18 | 500 | 167,800 | 500 | 72,700 | 0 | 95,100 |
| 2024-10-11 | 7,500 | 99,700 | 7,500 | 48,100 | 0 | 51,600 |
| 2024-10-04 | 0 | 85,800 | 0 | 71,800 | 0 | 14,000 |
| 2024-09-27 | 0 | 82,200 | 0 | 69,300 | 0 | 12,900 |
| 2024-09-20 | 0 | 82,200 | 0 | 68,600 | 0 | 13,600 |
| 2024-09-13 | 0 | 77,400 | 0 | 50,000 | 0 | 27,400 |
| 2024-09-06 | 0 | 72,800 | 0 | 47,300 | 0 | 25,500 |
| 2024-08-30 | 0 | 72,400 | 0 | 46,400 | 0 | 26,000 |
| 2024-08-23 | 0 | 74,300 | 0 | 47,100 | 0 | 27,200 |
| 2024-08-16 | 0 | 71,100 | 0 | 44,500 | 0 | 26,600 |
| 2024-08-09 | 0 | 88,800 | 0 | 43,800 | 0 | 45,000 |
| 2024-08-02 | 0 | 89,500 | 0 | 52,100 | 0 | 37,400 |
| 2024-07-26 | 0 | 85,900 | 0 | 44,800 | 0 | 41,100 |
| 2024-07-19 | 0 | 77,100 | 0 | 44,800 | 0 | 32,300 |
| 2024-07-12 | 0 | 85,400 | 0 | 44,600 | 0 | 40,800 |
| 2024-07-05 | 0 | 76,400 | 0 | 36,100 | 0 | 40,300 |
| 2024-06-28 | 0 | 85,400 | 0 | 33,200 | 0 | 52,200 |
| 2024-06-21 | 0 | 89,700 | 0 | 43,900 | 0 | 45,800 |
| 2024-06-14 | 0 | 81,300 | 0 | 36,500 | 0 | 44,800 |
| 2024-06-07 | 0 | 85,700 | 0 | 35,200 | 0 | 50,500 |
| 2024-05-31 | 0 | 75,500 | 0 | 38,000 | 0 | 37,500 |
| 2024-05-24 | 0 | 78,400 | 0 | 39,200 | 0 | 39,200 |
| 2024-05-17 | 0 | 76,900 | 0 | 39,300 | 0 | 37,600 |
| 2024-05-10 | 0 | 78,100 | 0 | 39,200 | 0 | 38,900 |
| 2024-05-02 | 0 | 78,600 | 0 | 39,600 | 0 | 39,000 |
| 2024-04-26 | 0 | 77,100 | 0 | 39,200 | 0 | 37,900 |
| 2024-04-19 | 0 | 77,600 | 0 | 40,400 | 0 | 37,200 |
| 2024-04-12 | 0 | 80,800 | 0 | 43,700 | 0 | 37,100 |
| 2024-04-05 | 0 | 78,400 | 0 | 40,400 | 0 | 38,000 |
| 2024-03-29 | 0 | 76,100 | 0 | 30,500 | 0 | 45,600 |
| 2024-03-22 | 0 | 75,600 | 0 | 26,100 | 0 | 49,500 |
| 2024-03-15 | 0 | 76,300 | 0 | 25,800 | 0 | 50,500 |
| 2024-03-08 | 0 | 67,800 | 0 | 25,200 | 0 | 42,600 |
| 2024-03-01 | 0 | 75,300 | 0 | 34,500 | 0 | 40,800 |
| 2024-02-22 | 0 | 74,300 | 0 | 34,000 | 0 | 40,300 |
| 2024-02-16 | 0 | 75,200 | 0 | 33,200 | 0 | 42,000 |
| 2024-02-09 | 0 | 79,200 | 0 | 35,800 | 0 | 43,400 |
| 2024-02-02 | 0 | 88,300 | 0 | 36,100 | 0 | 52,200 |
| 2024-01-26 | 0 | 86,300 | 0 | 35,600 | 0 | 50,700 |
| 2024-01-19 | 0 | 125,900 | 0 | 25,800 | 0 | 100,100 |
| 2024-01-12 | 0 | 91,500 | 0 | 54,700 | 0 | 36,800 |
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 | JPM Securities Japan Co Ltd. | 12,000 | 0.57% | ▼ | -1,300 | 487 | 496 | 483 | 486 | 17,200 |
| 2024-12-16 | JPM Securities Japan Co Ltd. | 13,300 | 0.63% | ▼ | -2,100 | 494 | 498 | 490 | 490 | 10,900 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 0.48% | ▼ | -2,300 | 490 | 490 | 484 | 484 | 11,300 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 12,400 | 0.59% | ▲ | 482 | 553 | 482 | 512 | 245,500 | |
| 2024-11-26 | JPM Securities Japan Co Ltd. | 15,400 | 0.74% | ▲ | 2,900 | 508 | 508 | 483 | 486 | 37,200 |
| 2024-11-25 | JPM Securities Japan Co Ltd. | 12,500 | 0.60% | ▲ | 400 | 509 | 518 | 505 | 508 | 31,100 |
| 2024-11-21 | JPM Securities Japan Co Ltd. | 12,100 | 0.58% | ▼ | -700 | 524 | 531 | 514 | 516 | 16,800 |
| 2024-11-20 | JPM Securities Japan Co Ltd. | 12,800 | 0.61% | ▲ | 507 | 568 | 507 | 522 | 196,500 | |
| 2024-11-18 | Nomura International plc | 6,700 | 0.32% | ▼ | -5,700 | 501 | 516 | 494 | 506 | 52,200 |
| 2024-11-14 | Nomura International plc | 12,400 | 0.59% | ▼ | -1,800 | 551 | 553 | 500 | 504 | 50,300 |
| 2024-11-08 | Nomura International plc | 14,200 | 0.68% | ▲ | 2,300 | 600 | 650 | 566 | 569 | 72,600 |
| 2024-11-07 | Nomura International plc | 11,900 | 0.57% | ▼ | -1,600 | 612 | 618 | 577 | 590 | 43,100 |
| 2024-11-06 | Nomura International plc | 13,500 | 0.64% | ▼ | -1,600 | 540 | 613 | 540 | 609 | 145,600 |
| 2024-11-01 | Nomura International plc | 15,100 | 0.72% | ▲ | 1,700 | 579 | 618 | 565 | 567 | 155,400 |
| 2024-10-30 | Nomura International plc | 13,400 | 0.64% | ▲ | 3,100 | 600 | 600 | 550 | 558 | 61,500 |
| 2024-10-29 | Nomura International plc | 10,300 | 0.49% | ▼ | -1,500 | 576 | 632 | 573 | 585 | 147,300 |
| 2024-10-28 | Nomura International plc | 11,800 | 0.56% | ▲ | 562 | 635 | 545 | 586 | 445,700 | |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -15,900 | 521 | 619 | 516 | 599 | 945,100 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,900 | 0.76% | ▼ | -5,300 | 543 | 547 | 519 | 519 | 46,300 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 21,200 | 1.01% | ▲ | 690 | 733 | 627 | 676 | 758,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 16:30 | Ｇ－イメージ情 | 株式取得（持分法適応会社化）及び新株予約権の引受並びに資金の貸付に関するお知らせ |
| 20241212 | 16:35 | Ｇ－イメージ情 | 非上場の親会社等の決算情報に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージ情 | 2025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241024 | 17:00 | Ｇ－イメージ情 | 当社における貸倒引当金繰入額の計上に関するお知らせ |
| 20240809 | 15:00 | Ｇ－イメージ情 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240703 | 18:15 | Ｇ－イメージ情 | 子会社設立に関するお知らせ |
| 20240628 | 17:15 | Ｇ－イメージ情 | 上場維持基準に向けた計画に基づく進捗状況について |
| 20240628 | 17:15 | Ｇ－イメージ情 | 事業計画及び成長可能性に関する事項 |
| 20240628 | 15:00 | Ｇ－イメージ情 | 支配株主等に関する事項について |
| 20240620 | 18:45 | Ｇ－イメージ情 | 2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20240531 | 18:30 | Ｇ－イメージ情 | 和解による訴訟の解決及び特別利益等の計上に関するお知らせ |
| 20240529 | 17:00 | Ｇ－イメージ情 | （数値データ訂正）「2024年３月期決算短信[日本基準]（連結）」における数値データ（XBRL）の一部訂正について |
| 20240527 | 18:00 | Ｇ－イメージ情 | 役員人事内定に関するお知らせ |
| 20240515 | 18:00 | Ｇ－イメージ情 | 2024年度３月期 決算短信［日本基準］（連結） |
| 20240514 | 12:00 | Ｇ－イメージ情 | 業績予想の修正に関するお知らせ |
| 20240229 | 15:00 | Ｇ－イメージ情 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240213 | 16:00 | Ｇ－イメージ情 | 2024年３月期 第３四半期決算短信[日本基準］（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP55 | 350 | 2024-02-05 15:42 | イメージ情報開発株式会社 | 中村 義巳 | 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 |
|---|---|---|---|
| 3803 | 1 | イメージ情報開発株式会社 | 2024-12-22 06:28:43 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-18 06:37:24 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-15 12:36:53 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-15 12:36:51 |
| 3803 | 3 | イメージ情報開発株式会社 | 2024-06-15 12:36:56 |
| 3803 | 3 | イメージ情報開発株式会社 | 2024-06-15 12:36:54 |