| 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 | 85 | 85 | 83 | 84 | 7,300 | 0 | 100% | 99% | 29% | -- | 101% | 99% | 100% | 98% | 102% |
| 20240925 | 83 | 84 | 83 | 84 | 13,600 | 0 | 100% | 101% | 186% | -- | 98% | 98% | 98% | 98% | 102% |
| 20240926 | 84 | 84 | 82 | 82 | 12,100 | -2 | 98% | 98% | 89% | ▼ | 101% | 100% | 99% | 95% | 100% |
| 20240927 | 83 | 84 | 83 | 84 | 11,400 | 2 | 102% | 101% | 94% | ▲ | 99% | 101% | 99% | 98% | 102% |
| 20240930 | 82 | 83 | 81 | 81 | 28,200 | -3 | 96% | 99% | 247% | ▼ | 100% | 102% | 98% | 94% | 100% |
| 20241001 | 82 | 82 | 81 | 82 | 12,500 | 1 | 101% | 100% | 44% | ▲ | 98% | 101% | 96% | 95% | 101% |
| 20241002 | 83 | 83 | 81 | 81 | 12,000 | -1 | 99% | 98% | 96% | ▼ | 101% | 102% | 98% | 94% | 100% |
| 20241003 | 82 | 83 | 82 | 83 | 7,500 | 2 | 102% | 101% | 63% | ▲ | 100% | 100% | 96% | 97% | 102% |
| 20241004 | 83 | 83 | 83 | 83 | 2,700 | 0 | 100% | 100% | 36% | -- | 101% | 99% | 95% | 97% | 102% |
| 20241007 | 83 | 85 | 82 | 84 | 23,300 | 1 | 101% | 101% | 863% | ▲ | 100% | 98% | 96% | 98% | 104% |
| 20241008 | 84 | 84 | 83 | 84 | 3,600 | 0 | 100% | 100% | 15% | -- | 99% | 96% | 98% | 98% | 104% |
| 20241009 | 84 | 84 | 83 | 83 | 26,400 | -1 | 99% | 99% | 733% | ▼ | 99% | 95% | 99% | 97% | 102% |
| 20241010 | 83 | 83 | 81 | 82 | 109,300 | -1 | 99% | 99% | 414% | ▼▼ | 100% | 96% | 100% | 96% | 101% |
| 20241011 | 82 | 83 | 82 | 82 | 4,500 | 0 | 100% | 100% | 4% | -- | 99% | 98% | 100% | 96% | 101% |
| 20241015 | 82 | 82 | 81 | 81 | 38,000 | -1 | 99% | 99% | 844% | ▼ | 98% | 99% | 106% | 95% | 100% |
| 20241016 | 81 | 81 | 79 | 79 | 20,500 | -2 | 98% | 98% | 54% | ▼▼ | 99% | 100% | 109% | 93% | 100% |
| 20241017 | 79 | 79 | 78 | 78 | 57,700 | -1 | 99% | 99% | 281% | ▼▼▼ | 101% | 100% | 110% | 92% | 100% |
| 20241018 | 78 | 79 | 77 | 79 | 32,700 | 1 | 101% | 101% | 57% | ▲ | 101% | 97% | 109% | 93% | 101% |
| 20241021 | 79 | 81 | 79 | 80 | 67,000 | 1 | 101% | 101% | 205% | ▲▲ | 100% | 97% | 109% | 95% | 103% |
| 20241022 | 79 | 80 | 77 | 79 | 47,900 | -1 | 99% | 100% | 71% | ▼ | 99% | 99% | 109% | 94% | 101% |
| 20241023 | 79 | 79 | 77 | 78 | 26,400 | -1 | 99% | 99% | 55% | ▼▼ | 99% | 100% | 110% | 93% | 100% |
| 20241024 | 78 | 78 | 77 | 77 | 6,200 | -1 | 99% | 99% | 23% | ▼▼▼ | 100% | 101% | 112% | 92% | 100% |
| 20241025 | 77 | 78 | 77 | 77 | 15,800 | 0 | 100% | 100% | 255% | -- | 101% | 103% | 113% | 92% | 100% |
| 20241028 | 76 | 78 | 76 | 77 | 9,300 | 0 | 100% | 101% | 59% | -- | 100% | 101% | 110% | 92% | 100% |
| 20241029 | 78 | 78 | 78 | 78 | 11,400 | 1 | 101% | 100% | 123% | ▲ | 100% | 104% | 109% | 93% | 101% |
| 20241030 | 78 | 78 | 78 | 78 | 2,400 | 0 | 100% | 100% | 21% | -- | 101% | 106% | 110% | 93% | 101% |
| 20241031 | 77 | 78 | 77 | 78 | 5,000 | 0 | 100% | 101% | 208% | -- | 100% | 105% | 109% | 93% | 101% |
| 20241101 | 78 | 78 | 77 | 78 | 24,900 | 0 | 100% | 100% | 498% | -- | 100% | 104% | 108% | 93% | 101% |
| 20241105 | 79 | 79 | 78 | 79 | 15,400 | 1 | 101% | 100% | 62% | ▲ | 104% | 105% | 109% | 94% | 103% |
| 20241106 | 78 | 87 | 78 | 81 | 169,300 | 2 | 103% | 104% | 1099% | ▲▲ | 100% | 105% | 100% | 96% | 105% |
| 20241107 | 82 | 83 | 79 | 82 | 64,600 | 1 | 101% | 100% | 38% | ▲▲▲ | 99% | 104% | 99% | 99% | 106% |
| 20241108 | 83 | 83 | 82 | 82 | 4,000 | 0 | 100% | 99% | 6% | -- | 98% | 101% | 98% | 100% | 106% |
| 20241111 | 83 | 83 | 81 | 81 | 16,500 | -1 | 99% | 98% | 413% | ▼ | 101% | 104% | 100% | 99% | 105% |
| 20241112 | 81 | 83 | 81 | 82 | 24,000 | 1 | 101% | 101% | 145% | ▲ | 105% | 104% | 99% | 100% | 106% |
| 20241113 | 82 | 86 | 82 | 86 | 122,800 | 4 | 105% | 105% | 512% | ▲▲ | 94% | 99% | 94% | 100% | 112% |
| 20241114 | 86 | 86 | 79 | 81 | 238,900 | -5 | 94% | 94% | 195% | ▼ | 104% | 105% | 100% | 94% | 105% |
| 20241115 | 81 | 84 | 81 | 84 | 90,500 | 3 | 104% | 104% | 38% | ▲ | 100% | 98% | 95% | 98% | 109% |
| 20241118 | 84 | 84 | 82 | 84 | 4,600 | 0 | 100% | 100% | 5% | -- | 102% | 99% | 96% | 98% | 109% |
| 20241119 | 83 | 86 | 83 | 85 | 33,300 | 1 | 101% | 102% | 724% | ▲ | 100% | 95% | 94% | 99% | 110% |
| 20241120 | 85 | 85 | 84 | 85 | 12,500 | 0 | 100% | 100% | 38% | -- | 96% | 95% | 94% | 99% | 110% |
| 20241121 | 85 | 85 | 81 | 82 | 168,100 | -3 | 96% | 96% | 1345% | ▼ | 99% | 96% | 98% | 95% | 106% |
| 20241122 | 83 | 83 | 82 | 82 | 55,800 | 0 | 100% | 99% | 33% | -- | 99% | 99% | 99% | 95% | 106% |
| 20241125 | 82 | 82 | 81 | 81 | 168,100 | -1 | 99% | 99% | 301% | ▼ | 99% | 99% | 99% | 94% | 105% |
| 20241126 | 82 | 82 | 80 | 81 | 9,200 | 0 | 100% | 99% | 5% | -- | 99% | 99% | 100% | 94% | 104% |
| 20241127 | 81 | 81 | 80 | 80 | 12,000 | -1 | 99% | 99% | 130% | ▼ | 99% | 98% | 100% | 93% | 103% |
| 20241128 | 81 | 81 | 79 | 80 | 26,800 | 0 | 100% | 99% | 223% | -- | 103% | 100% | 103% | 93% | 103% |
| 20241129 | 79 | 81 | 79 | 81 | 9,100 | 1 | 101% | 103% | 34% | ▲ | 99% | 98% | 100% | 94% | 104% |
| 20241202 | 81 | 81 | 80 | 80 | 7,700 | -1 | 99% | 99% | 85% | ▼ | 99% | 100% | 101% | 93% | 101% |
| 20241203 | 80 | 81 | 79 | 79 | 25,000 | -1 | 99% | 99% | 325% | ▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241204 | 79 | 80 | 79 | 79 | 13,700 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 103% | 92% | 100% |
| 20241205 | 79 | 79 | 78 | 79 | 38,100 | 0 | 100% | 100% | 278% | -- | 99% | 100% | 101% | 92% | 100% |
| 20241206 | 79 | 79 | 77 | 78 | 68,500 | -1 | 99% | 99% | 180% | ▼ | 103% | 103% | 0% | 91% | 100% |
| 20241209 | 78 | 80 | 78 | 80 | 58,600 | 2 | 103% | 103% | 86% | ▲ | 100% | 100% | 0% | 93% | 103% |
| 20241210 | 80 | 80 | 78 | 80 | 57,000 | 0 | 100% | 100% | 97% | -- | 99% | 99% | 0% | 93% | 103% |
| 20241211 | 80 | 80 | 79 | 79 | 13,900 | -1 | 99% | 99% | 24% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20241212 | 79 | 79 | 79 | 79 | 19,300 | 0 | 100% | 100% | 139% | -- | 103% | 104% | 0% | 93% | 101% |
| 20241213 | 78 | 80 | 78 | 80 | 27,200 | 1 | 101% | 103% | 141% | ▲ | 99% | 101% | 0% | 94% | 103% |
| 20241216 | 80 | 80 | 78 | 79 | 51,100 | -1 | 99% | 99% | 188% | ▼ | 100% | 101% | 0% | 93% | 101% |
| 20241217 | 79 | 80 | 79 | 79 | 53,200 | 0 | 100% | 100% | 104% | -- | 101% | 0% | 0% | 93% | 101% |
| 20241218 | 78 | 82 | 78 | 79 | 199,000 | 0 | 100% | 101% | 374% | -- | 103% | 0% | 0% | 96% | 101% |
| 20241219 | 79 | 81 | 78 | 81 | 81,300 | 2 | 103% | 103% | 41% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 81 | 81 | 80 | 80 | 17,000 | -1 | 99% | 99% | 21% | ▼ | % | % | % | 99% | 103% |
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 | 1,164,500 | 0 | 746,600 | 0 | 417,900 |
| 2024-12-06 | 0 | 1,163,300 | 0 | 741,000 | 0 | 422,300 |
| 2024-11-29 | 0 | 1,107,800 | 0 | 723,700 | 0 | 384,100 |
| 2024-11-22 | 0 | 1,075,900 | 0 | 697,700 | 0 | 378,200 |
| 2024-11-15 | 0 | 1,129,700 | 0 | 820,700 | 0 | 309,000 |
| 2024-11-08 | 0 | 1,179,300 | 0 | 858,300 | 0 | 321,000 |
| 2024-11-01 | 0 | 1,106,600 | 0 | 779,300 | 0 | 327,300 |
| 2024-10-25 | 0 | 1,105,700 | 0 | 780,800 | 0 | 324,900 |
| 2024-10-18 | 0 | 1,097,400 | 0 | 783,700 | 0 | 313,700 |
| 2024-10-11 | 0 | 1,231,700 | 0 | 765,400 | 0 | 466,300 |
| 2024-10-04 | 0 | 1,229,300 | 0 | 753,100 | 0 | 476,200 |
| 2024-09-27 | 0 | 1,217,700 | 0 | 741,800 | 0 | 475,900 |
| 2024-09-20 | 0 | 1,224,900 | 0 | 745,300 | 0 | 479,600 |
| 2024-09-13 | 0 | 1,182,000 | 0 | 700,400 | 0 | 481,600 |
| 2024-09-06 | 0 | 1,182,100 | 0 | 702,400 | 0 | 479,700 |
| 2024-08-30 | 0 | 1,193,300 | 0 | 702,200 | 0 | 491,100 |
| 2024-08-23 | 0 | 1,248,100 | 0 | 759,000 | 0 | 489,100 |
| 2024-08-16 | 0 | 1,190,100 | 0 | 703,400 | 0 | 486,700 |
| 2024-08-09 | 0 | 1,190,800 | 0 | 702,000 | 0 | 488,800 |
| 2024-08-02 | 0 | 1,212,800 | 0 | 852,000 | 0 | 360,800 |
| 2024-07-26 | 0 | 1,195,800 | 0 | 854,300 | 0 | 341,500 |
| 2024-07-19 | 0 | 1,181,200 | 0 | 843,600 | 0 | 337,600 |
| 2024-07-12 | 0 | 1,169,800 | 0 | 838,200 | 0 | 331,600 |
| 2024-07-05 | 0 | 1,183,800 | 0 | 842,300 | 0 | 341,500 |
| 2024-06-28 | 0 | 1,210,800 | 0 | 845,300 | 0 | 365,500 |
| 2024-06-21 | 0 | 1,242,200 | 0 | 842,200 | 0 | 400,000 |
| 2024-06-14 | 0 | 1,235,100 | 0 | 827,000 | 0 | 408,100 |
| 2024-06-07 | 0 | 1,221,100 | 0 | 824,000 | 0 | 397,100 |
| 2024-05-31 | 0 | 1,180,400 | 0 | 773,500 | 0 | 406,900 |
| 2024-05-24 | 0 | 1,181,900 | 0 | 795,000 | 0 | 386,900 |
| 2024-05-17 | 0 | 1,182,400 | 0 | 793,700 | 0 | 388,700 |
| 2024-05-10 | 0 | 1,195,400 | 0 | 844,400 | 0 | 351,000 |
| 2024-05-02 | 0 | 1,176,300 | 0 | 819,100 | 0 | 357,200 |
| 2024-04-26 | 0 | 1,154,200 | 0 | 790,500 | 0 | 363,700 |
| 2024-04-19 | 0 | 1,045,900 | 0 | 704,900 | 0 | 341,000 |
| 2024-04-12 | 0 | 1,045,000 | 0 | 697,600 | 0 | 347,400 |
| 2024-04-05 | 0 | 1,024,300 | 0 | 674,100 | 0 | 350,200 |
| 2024-03-29 | 0 | 1,047,000 | 0 | 678,600 | 0 | 368,400 |
| 2024-03-22 | 0 | 1,087,700 | 0 | 713,700 | 0 | 374,000 |
| 2024-03-15 | 0 | 1,096,400 | 0 | 707,000 | 0 | 389,400 |
| 2024-03-08 | 0 | 1,140,700 | 0 | 726,000 | 0 | 414,700 |
| 2024-03-01 | 0 | 1,155,100 | 0 | 725,700 | 0 | 429,400 |
| 2024-02-22 | 0 | 1,180,900 | 0 | 716,500 | 0 | 464,400 |
| 2024-02-16 | 0 | 1,184,700 | 0 | 683,600 | 0 | 501,100 |
| 2024-02-09 | 0 | 1,186,600 | 0 | 693,200 | 0 | 493,400 |
| 2024-02-02 | 0 | 1,237,200 | 0 | 720,300 | 0 | 516,900 |
| 2024-01-26 | 0 | 1,126,200 | 0 | 623,100 | 0 | 503,100 |
| 2024-01-19 | 0 | 1,168,400 | 0 | 577,900 | 0 | 590,500 |
| 2024-01-12 | 0 | 1,190,400 | 0 | 631,400 | 0 | 559,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 13:15 | アイフリーク | 子会社の吸収合併に伴う特別損失の計上に関するお知らせ |
| 20241114 | 13:00 | アイフリーク | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 13:00 | アイフリーク | 非連結決算への移行及び2025年３月期個別業績予想に関するお知らせ |
| 20241114 | 13:00 | アイフリーク | 2025年３月期 第２四半期決算補足説明資料 |
| 20240925 | 13:00 | アイフリーク | 特別利益及び特別損失の計上に関するお知らせ |
| 20240814 | 13:00 | アイフリーク | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 13:00 | アイフリーク | 2025年３月期 第１四半期決算補足説明資料 |
| 20240701 | 13:00 | アイフリーク | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240527 | 13:00 | アイフリーク | 定款一部変更に関するお知らせ |
| 20240515 | 13:00 | アイフリーク | 特別損失の計上及び通期個別業績の前期実績値との差異に関するお知らせ |
| 20240515 | 13:00 | アイフリーク | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240515 | 13:00 | アイフリーク | 2024年3月期決算短信補足説明資料 |
| 20240515 | 13:00 | アイフリーク | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240325 | 13:00 | アイフリーク | 報告セグメントの変更に関するお知らせ |
| 20240214 | 13:00 | アイフリーク | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240214 | 13:00 | アイフリーク | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 13:00 | アイフリーク | 2024年３月期 第３四半期決算補足説明資料 |
| 20240126 | 13:00 | アイフリーク | 株式会社ORIGRESS PARKSとの資本業務提携に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SOYG | 360 | 2024-01-30 11:22 | 株式会社アイフリークモバイル | 永田浩一 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3845 | 1 | トップページ | 株式会社アイフリークモバイル | 2024-12-22 06:29:17 |
| 3845 | 2 | IRに関するお問い合わせ | 株式会社アイフリークモバイル | 2024-06-14 11:50:14 |
| 3845 | 2 | 免責事項 | 株式会社アイフリークモバイル | 2024-06-14 11:50:12 |
| 3845 | 2 | IRよくあるご質問 | 株式会社アイフリークモバイル | 2024-06-14 11:50:11 |
| 3845 | 2 | 株式の状況 | 株式会社アイフリークモバイル | 2024-06-14 11:50:10 |
| 3845 | 2 | 株式基本情報 | 株式会社アイフリークモバイル | 2024-06-14 11:50:09 |
| 3845 | 2 | 株式情報 | 株式会社アイフリークモバイル | 2024-06-14 11:50:08 |
| 3845 | 2 | 中期経営計画 | 株式会社アイフリークモバイル | 2024-06-14 11:50:07 |
| 3845 | 2 | 有価証券届出書 | 株式会社アイフリークモバイル | 2024-06-14 11:50:05 |
| 3845 | 2 | 内部統制報告書 | 株式会社アイフリークモバイル | 2024-06-14 11:50:04 |