| 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 | 1,131 | 1,131 | 1,116 | 1,121 | 3,500 | 20 | 102% | 99% | 42% | ▲ | 101% | 107% | 98% | 98% | 102% |
| 20240925 | 1,124 | 1,138 | 1,120 | 1,134 | 10,500 | 13 | 101% | 101% | 300% | ▲▲ | 101% | 104% | 93% | 99% | 103% |
| 20240926 | 1,138 | 1,146 | 1,132 | 1,145 | 9,100 | 11 | 101% | 101% | 87% | ▲▲▲ | 101% | 99% | 91% | 100% | 104% |
| 20240927 | 1,151 | 1,176 | 1,148 | 1,165 | 28,700 | 20 | 102% | 101% | 315% | ▲▲▲▲ | 100% | 92% | 87% | 100% | 106% |
| 20240930 | 1,195 | 1,206 | 1,166 | 1,198 | 126,400 | 33 | 103% | 100% | 440% | ▲▲▲▲▲ | 99% | 92% | 86% | 100% | 109% |
| 20241001 | 1,200 | 1,220 | 1,154 | 1,184 | 98,300 | -14 | 99% | 99% | 78% | ▼ | 97% | 91% | 88% | 99% | 108% |
| 20241002 | 1,177 | 1,177 | 1,136 | 1,136 | 39,700 | -48 | 96% | 97% | 40% | ▼▼ | 96% | 95% | 90% | 95% | 103% |
| 20241003 | 1,149 | 1,149 | 1,101 | 1,101 | 40,800 | -35 | 97% | 96% | 103% | ▼▼▼ | 100% | 100% | 94% | 92% | 100% |
| 20241004 | 1,099 | 1,099 | 1,070 | 1,099 | 38,200 | -2 | 100% | 100% | 94% | ▼▼▼▼ | 98% | 97% | 93% | 92% | 100% |
| 20241007 | 1,097 | 1,097 | 1,051 | 1,074 | 45,200 | -25 | 98% | 98% | 118% | ▼▼▼▼▼ | 99% | 98% | 95% | 90% | 100% |
| 20241008 | 1,073 | 1,073 | 1,049 | 1,065 | 27,500 | -9 | 99% | 99% | 61% | ▼▼▼▼▼▼ | 103% | 98% | 95% | 89% | 100% |
| 20241009 | 1,064 | 1,096 | 1,054 | 1,096 | 26,800 | 31 | 103% | 103% | 97% | ▲ | 97% | 94% | 92% | 91% | 103% |
| 20241010 | 1,097 | 1,097 | 1,055 | 1,060 | 24,700 | -36 | 97% | 97% | 92% | ▼ | 99% | 98% | 96% | 88% | 100% |
| 20241011 | 1,055 | 1,075 | 1,047 | 1,048 | 12,100 | -12 | 99% | 99% | 49% | ▼▼ | 99% | 99% | 97% | 87% | 100% |
| 20241015 | 1,048 | 1,059 | 1,040 | 1,041 | 17,300 | -7 | 99% | 99% | 143% | ▼▼▼ | 99% | 99% | 97% | 87% | 100% |
| 20241016 | 1,040 | 1,040 | 1,027 | 1,029 | 10,900 | -12 | 99% | 99% | 63% | ▼▼▼▼ | 98% | 99% | 98% | 86% | 100% |
| 20241017 | 1,036 | 1,036 | 1,018 | 1,020 | 11,000 | -9 | 99% | 98% | 101% | ▼▼▼▼▼ | 101% | 100% | 100% | 85% | 100% |
| 20241018 | 1,018 | 1,037 | 1,018 | 1,030 | 9,500 | 10 | 101% | 101% | 86% | ▲ | 101% | 99% | 99% | 86% | 101% |
| 20241021 | 1,019 | 1,033 | 1,019 | 1,033 | 12,900 | 3 | 100% | 101% | 136% | ▲▲ | 99% | 97% | 98% | 86% | 101% |
| 20241022 | 1,033 | 1,033 | 1,021 | 1,021 | 5,400 | -12 | 99% | 99% | 42% | ▼ | 100% | 98% | 99% | 85% | 100% |
| 20241023 | 1,021 | 1,023 | 1,015 | 1,016 | 7,100 | -5 | 100% | 100% | 131% | ▼▼ | 100% | 100% | 101% | 85% | 100% |
| 20241024 | 1,007 | 1,020 | 988 | 1,006 | 9,500 | -10 | 99% | 100% | 134% | ▼▼▼ | 100% | 100% | 100% | 84% | 100% |
| 20241025 | 999 | 1,018 | 993 | 1,003 | 9,900 | -3 | 100% | 100% | 104% | ▼▼▼▼ | 101% | 101% | 101% | 84% | 100% |
| 20241028 | 992 | 1,018 | 992 | 1,001 | 23,200 | -2 | 100% | 101% | 234% | ▼▼▼▼▼ | 99% | 100% | 99% | 84% | 100% |
| 20241029 | 1,015 | 1,018 | 1,003 | 1,003 | 6,300 | 2 | 100% | 99% | 27% | ▲ | 99% | 100% | 99% | 85% | 100% |
| 20241030 | 1,009 | 1,027 | 975 | 997 | 51,900 | -6 | 99% | 99% | 824% | ▼ | 101% | 100% | 101% | 88% | 100% |
| 20241031 | 997 | 1,002 | 992 | 1,002 | 2,800 | 5 | 101% | 101% | 5% | ▲ | 100% | 101% | 100% | 91% | 101% |
| 20241101 | 1,006 | 1,006 | 995 | 1,005 | 7,100 | 3 | 100% | 100% | 254% | ▲▲ | 100% | 100% | 99% | 91% | 101% |
| 20241105 | 1,012 | 1,013 | 1,001 | 1,013 | 6,500 | 8 | 101% | 100% | 92% | ▲▲▲ | 99% | 98% | 99% | 92% | 102% |
| 20241106 | 1,015 | 1,015 | 1,000 | 1,001 | 5,100 | -12 | 99% | 99% | 78% | ▼ | 99% | 100% | 101% | 91% | 100% |
| 20241107 | 1,000 | 1,003 | 989 | 990 | 7,500 | -11 | 99% | 99% | 147% | ▼▼ | 102% | 100% | 101% | 90% | 100% |
| 20241108 | 998 | 1,014 | 993 | 1,013 | 11,200 | 23 | 102% | 102% | 149% | ▲ | 98% | 98% | 100% | 96% | 102% |
| 20241111 | 1,014 | 1,014 | 993 | 995 | 7,900 | -18 | 98% | 98% | 71% | ▼ | 99% | 99% | 102% | 95% | 101% |
| 20241112 | 1,004 | 1,005 | 996 | 998 | 2,900 | 3 | 100% | 99% | 37% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20241113 | 999 | 999 | 996 | 996 | 3,400 | -2 | 100% | 100% | 117% | ▼ | 100% | 101% | 105% | 96% | 101% |
| 20241114 | 995 | 995 | 991 | 991 | 4,000 | -5 | 99% | 100% | 118% | ▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20241115 | 991 | 994 | 989 | 989 | 3,000 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20241118 | 990 | 994 | 988 | 992 | 5,500 | 3 | 100% | 100% | 183% | ▲ | 101% | 101% | 108% | 96% | 100% |
| 20241119 | 993 | 1,003 | 993 | 1,000 | 2,300 | 8 | 101% | 101% | 42% | ▲▲ | 100% | 100% | 107% | 98% | 101% |
| 20241120 | 1,000 | 1,001 | 995 | 998 | 1,200 | -2 | 100% | 100% | 52% | ▼ | 100% | 100% | 107% | 98% | 101% |
| 20241121 | 997 | 1,000 | 994 | 996 | 1,600 | -2 | 100% | 100% | 133% | ▼▼ | 100% | 101% | 107% | 98% | 101% |
| 20241122 | 996 | 999 | 996 | 997 | 3,000 | 1 | 100% | 100% | 188% | ▲ | 100% | 100% | 107% | 98% | 101% |
| 20241125 | 999 | 1,006 | 997 | 1,002 | 4,800 | 5 | 101% | 100% | 160% | ▲▲ | 100% | 100% | 107% | 99% | 101% |
| 20241126 | 1,002 | 1,007 | 999 | 999 | 4,200 | -3 | 100% | 100% | 88% | ▼ | 100% | 100% | 107% | 99% | 101% |
| 20241127 | 1,002 | 1,002 | 996 | 1,000 | 4,500 | 1 | 100% | 100% | 107% | ▲ | 100% | 100% | 107% | 99% | 101% |
| 20241128 | 1,002 | 1,008 | 1,001 | 1,003 | 1,700 | 3 | 100% | 100% | 38% | ▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20241129 | 1,012 | 1,012 | 1,002 | 1,003 | 2,800 | 0 | 100% | 99% | 165% | -- | 100% | 101% | 103% | 99% | 101% |
| 20241202 | 1,004 | 1,008 | 1,004 | 1,006 | 6,300 | 3 | 100% | 100% | 225% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20241203 | 1,007 | 1,007 | 999 | 1,003 | 2,700 | -3 | 100% | 100% | 43% | ▼ | 100% | 103% | 103% | 99% | 101% |
| 20241204 | 1,004 | 1,008 | 1,003 | 1,004 | 4,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 104% | 103% | 99% | 102% |
| 20241205 | 1,004 | 1,013 | 1,004 | 1,009 | 5,400 | 5 | 100% | 100% | 120% | ▲▲ | 100% | 106% | 102% | 100% | 102% |
| 20241206 | 1,010 | 1,013 | 1,009 | 1,013 | 1,200 | 4 | 100% | 100% | 22% | ▲▲▲ | 101% | 105% | 0% | 100% | 102% |
| 20241209 | 1,018 | 1,029 | 1,013 | 1,029 | 5,300 | 16 | 102% | 101% | 442% | ▲▲▲▲ | 99% | 96% | 0% | 100% | 104% |
| 20241210 | 1,052 | 1,052 | 1,026 | 1,037 | 12,500 | 8 | 101% | 99% | 236% | ▲▲▲▲▲ | 101% | 97% | 0% | 100% | 105% |
| 20241211 | 1,037 | 1,045 | 1,030 | 1,043 | 5,300 | 6 | 101% | 101% | 42% | ▲▲▲▲▲▲ | 102% | 97% | 0% | 100% | 105% |
| 20241212 | 1,044 | 1,072 | 1,041 | 1,070 | 17,300 | 27 | 103% | 102% | 326% | ▲▲▲▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241213 | 1,025 | 1,039 | 1,001 | 1,011 | 28,400 | -59 | 94% | 99% | 164% | ▼ | 99% | 101% | 0% | 94% | 102% |
| 20241216 | 1,016 | 1,016 | 1,001 | 1,008 | 7,100 | -3 | 100% | 99% | 25% | ▼▼ | 100% | 102% | 0% | 94% | 101% |
| 20241217 | 1,011 | 1,011 | 1,001 | 1,011 | 6,100 | 3 | 100% | 100% | 86% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241218 | 1,008 | 1,012 | 1,003 | 1,009 | 4,400 | -2 | 100% | 100% | 72% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20241219 | 1,000 | 1,009 | 1,000 | 1,008 | 7,900 | -1 | 100% | 101% | 180% | ▼▼ | 102% | 0% | 0% | 94% | 101% |
| 20241220 | 1,005 | 1,030 | 1,005 | 1,030 | 11,900 | 22 | 102% | 102% | 151% | ▲ | % | % | % | 96% | 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 | 3,700 | 71,600 | 0 | 30,800 | 3,700 | 40,800 |
| 2024-12-06 | 3,900 | 67,400 | 0 | 29,600 | 3,900 | 37,800 |
| 2024-11-29 | 4,400 | 64,600 | 0 | 27,200 | 4,400 | 37,400 |
| 2024-11-22 | 4,600 | 68,200 | 0 | 30,100 | 4,600 | 38,100 |
| 2024-11-15 | 4,700 | 70,700 | 0 | 30,400 | 4,700 | 40,300 |
| 2024-11-08 | 4,900 | 70,800 | 0 | 30,600 | 4,900 | 40,200 |
| 2024-11-01 | 7,200 | 68,800 | 0 | 29,100 | 7,200 | 39,700 |
| 2024-10-25 | 12,800 | 71,300 | 0 | 29,200 | 12,800 | 42,100 |
| 2024-10-18 | 16,300 | 99,700 | 0 | 29,000 | 16,300 | 70,700 |
| 2024-10-11 | 15,700 | 102,000 | 0 | 28,600 | 15,700 | 73,400 |
| 2024-10-04 | 14,100 | 93,800 | 0 | 26,100 | 14,100 | 67,700 |
| 2024-09-27 | 6,500 | 55,400 | 0 | 7,800 | 6,500 | 47,600 |
| 2024-09-20 | 5,500 | 47,900 | 0 | 7,500 | 5,500 | 40,400 |
| 2024-09-13 | 7,000 | 44,700 | 0 | 7,300 | 7,000 | 37,400 |
| 2024-09-06 | 5,900 | 40,600 | 0 | 7,800 | 5,900 | 32,800 |
| 2024-08-30 | 6,300 | 33,100 | 0 | 7,100 | 6,300 | 26,000 |
| 2024-08-23 | 6,500 | 30,500 | 0 | 6,900 | 6,500 | 23,600 |
| 2024-08-16 | 5,500 | 26,700 | 0 | 6,800 | 5,500 | 19,900 |
| 2024-08-09 | 4,500 | 24,000 | 0 | 6,900 | 4,500 | 17,100 |
| 2024-08-02 | 3,500 | 23,000 | 0 | 6,500 | 3,500 | 16,500 |
| 2024-07-26 | 4,600 | 23,000 | 0 | 5,000 | 4,600 | 18,000 |
| 2024-07-19 | 4,000 | 24,200 | 0 | 4,600 | 4,000 | 19,600 |
| 2024-07-12 | 4,400 | 24,700 | 0 | 4,700 | 4,400 | 20,000 |
| 2024-07-05 | 4,300 | 26,300 | 0 | 5,000 | 4,300 | 21,300 |
| 2024-06-28 | 4,000 | 28,100 | 0 | 5,200 | 4,000 | 22,900 |
| 2024-06-21 | 3,300 | 29,700 | 0 | 5,800 | 3,300 | 23,900 |
| 2024-06-14 | 3,400 | 30,000 | 0 | 5,500 | 3,400 | 24,500 |
| 2024-06-07 | 3,500 | 31,900 | 0 | 5,500 | 3,500 | 26,400 |
| 2024-05-31 | 3,600 | 31,400 | 0 | 5,000 | 3,600 | 26,400 |
| 2024-05-24 | 3,000 | 33,300 | 0 | 6,200 | 3,000 | 27,100 |
| 2024-05-17 | 3,000 | 31,400 | 0 | 6,600 | 3,000 | 24,800 |
| 2024-05-10 | 3,000 | 31,400 | 0 | 7,000 | 3,000 | 24,400 |
| 2024-05-02 | 3,000 | 32,500 | 0 | 7,000 | 3,000 | 25,500 |
| 2024-04-26 | 3,100 | 31,800 | 0 | 6,700 | 3,100 | 25,100 |
| 2024-04-19 | 3,100 | 33,000 | 0 | 7,300 | 3,100 | 25,700 |
| 2024-04-12 | 3,100 | 35,000 | 0 | 8,400 | 3,100 | 26,600 |
| 2024-04-05 | 3,100 | 35,500 | 0 | 7,600 | 3,100 | 27,900 |
| 2024-03-29 | 3,200 | 37,400 | 0 | 7,500 | 3,200 | 29,900 |
| 2024-03-22 | 3,100 | 38,400 | 0 | 7,400 | 3,100 | 31,000 |
| 2024-03-15 | 4,200 | 40,600 | 0 | 7,500 | 4,200 | 33,100 |
| 2024-03-08 | 4,800 | 41,700 | 0 | 8,700 | 4,800 | 33,000 |
| 2024-03-01 | 4,700 | 49,100 | 0 | 6,900 | 4,700 | 42,200 |
| 2024-02-22 | 5,900 | 35,200 | 0 | 7,800 | 5,900 | 27,400 |
| 2024-02-16 | 7,600 | 37,100 | 0 | 7,000 | 7,600 | 30,100 |
| 2024-02-09 | 9,500 | 30,200 | 0 | 5,400 | 9,500 | 24,800 |
| 2024-02-02 | 17,500 | 31,000 | 0 | 7,800 | 17,500 | 23,200 |
| 2024-01-26 | 92,800 | 25,900 | 0 | 8,100 | 92,800 | 17,800 |
| 2024-01-19 | 59,900 | 33,300 | 0 | 13,300 | 59,900 | 20,000 |
| 2024-01-12 | 42,000 | 43,000 | 0 | 17,700 | 42,000 | 25,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | イムラ | 2025年１月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241203 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20241105 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20241002 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240912 | 15:30 | イムラ | 2025年１月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240903 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240805 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240712 | 11:00 | イムラ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240711 | 16:00 | イムラ | 人事異動に関するお知らせ |
| 20240711 | 16:35 | イムラ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240702 | 13:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240620 | 15:30 | イムラ | 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 |
| 20240612 | 15:30 | イムラ | 2025年１月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | イムラ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240612 | 15:30 | イムラ | 人事異動に関するお知らせ |
| 20240521 | 16:00 | イムラ | 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 |
| 20240425 | 15:30 | イムラ | 人事異動に関するお知らせ |
| 20240424 | 16:30 | イムラ | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240314 | 15:30 | イムラ | 2024年1月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | イムラ | 長期ビジョン「IMURA VISION 2030」の一部変更及び中期経営計画「IMURA VISION 2030 Stage2」の策定に関するお知らせ |
| 20240307 | 15:30 | イムラ | 役員等の異動に関するお知らせ |
| 20240222 | 15:30 | イムラ | 業績予想の修正に関するお知らせ |
| 20240119 | 15:30 | イムラ | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3955 | 1 | 株式会社イムラ | 2024-12-21 19:20:51 |
| 3955 | 2 | IR情報｜株式会社イムラ | 2024-06-14 12:02:29 |
| 3955 | 2 | 免責条項｜IR情報｜株式会社イムラ | 2024-06-14 11:09:54 |
| 3955 | 2 | 電子公告｜IR情報｜株式会社イムラ | 2024-06-14 11:09:53 |
| 3955 | 2 | 招集通知・株主通信｜IR情報｜株式会社イムラ | 2024-06-14 11:09:52 |
| 3955 | 2 | 適時開示書類｜IR情報｜株式会社イムラ | 2024-06-14 11:09:51 |
| 3955 | 2 | 決算説明資料｜IR情報｜株式会社イムラ | 2024-06-14 11:09:50 |
| 3955 | 2 | 有価証券報告書等｜IR情報｜株式会社イムラ | 2024-06-14 11:09:48 |
| 3955 | 2 | 決算短信｜IR情報｜株式会社イムラ | 2024-06-14 11:09:47 |
| 3955 | 2 | 株主の皆様へ｜IR情報｜株式会社イムラ | 2024-06-14 11:09:46 |