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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 966 | 966 | 958 | 960 | 4,500 | 4 | 100% | 99% | 113% | ▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 104% |
20250311 | 953 | 953 | 948 | 948 | 1,600 | -12 | 99% | 99% | 36% | ▼ | 100% | 98% | 102% | 99% | 102% |
20250312 | 956 | 956 | 950 | 955 | 2,400 | 7 | 101% | 100% | 150% | ▲ | 101% | 99% | 102% | 99% | 103% |
20250313 | 951 | 960 | 934 | 960 | 10,100 | 5 | 101% | 101% | 421% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
20250314 | 933 | 944 | 915 | 935 | 14,300 | -25 | 97% | 100% | 142% | ▼ | 99% | 101% | 103% | 97% | 101% |
20250317 | 941 | 941 | 935 | 935 | 4,800 | 0 | 100% | 99% | 34% | -- | 100% | 102% | 103% | 97% | 101% |
20250318 | 932 | 935 | 931 | 933 | 2,700 | -2 | 100% | 100% | 56% | ▼ | 101% | 102% | 102% | 97% | 101% |
20250319 | 933 | 938 | 933 | 938 | 800 | 5 | 101% | 101% | 30% | ▲ | 101% | 102% | 99% | 98% | 101% |
20250321 | 934 | 949 | 934 | 946 | 5,500 | 8 | 101% | 101% | 688% | ▲▲ | 100% | 103% | 97% | 99% | 102% |
20250324 | 950 | 950 | 940 | 948 | 1,800 | 2 | 100% | 100% | 33% | ▲▲▲ | 100% | 102% | 97% | 99% | 102% |
20250325 | 954 | 958 | 953 | 955 | 3,200 | 7 | 101% | 100% | 178% | ▲▲▲▲ | 100% | 102% | 97% | 99% | 103% |
20250326 | 955 | 960 | 954 | 955 | 5,700 | 0 | 100% | 100% | 178% | -- | 100% | 101% | 97% | 99% | 103% |
20250327 | 955 | 957 | 955 | 955 | 2,800 | 0 | 100% | 100% | 49% | -- | 102% | 101% | 98% | 99% | 103% |
20250328 | 954 | 976 | 954 | 974 | 3,800 | 19 | 102% | 102% | 136% | ▲ | 101% | 100% | 101% | 100% | 105% |
20250331 | 959 | 974 | 952 | 972 | 3,900 | -2 | 100% | 101% | 103% | ▼ | 100% | 95% | 100% | 100% | 105% |
20250401 | 968 | 968 | 960 | 968 | 1,500 | -4 | 100% | 100% | 38% | ▼▼ | 99% | 93% | 100% | 99% | 104% |
20250402 | 973 | 973 | 960 | 961 | 3,200 | -7 | 99% | 99% | 213% | ▼▼▼ | 101% | 96% | 102% | 99% | 103% |
20250403 | 950 | 955 | 948 | 955 | 3,400 | -6 | 99% | 101% | 106% | ▼▼▼▼ | 98% | 97% | 103% | 98% | 102% |
20250404 | 940 | 951 | 915 | 922 | 10,500 | -33 | 97% | 98% | 309% | ▼▼▼▼▼ | 98% | 99% | 105% | 95% | 100% |
20250408 | 923 | 924 | 897 | 904 | 4,700 | -18 | 98% | 98% | 45% | ▼▼▼▼▼▼ | 100% | 103% | 109% | 93% | 100% |
20250409 | 892 | 906 | 883 | 894 | 3,500 | -10 | 99% | 100% | 74% | ▼▼▼▼▼▼▼ | 97% | 97% | 103% | 92% | 100% |
20250410 | 939 | 939 | 894 | 909 | 3,700 | 15 | 102% | 97% | 106% | ▲ | 100% | 101% | 107% | 93% | 102% |
20250411 | 903 | 909 | 903 | 907 | 700 | -2 | 100% | 100% | 19% | ▼ | 101% | 100% | 106% | 93% | 101% |
20250414 | 911 | 917 | 911 | 917 | 1,400 | 10 | 101% | 101% | 200% | ▲ | 100% | 100% | 106% | 94% | 103% |
20250415 | 916 | 916 | 913 | 915 | 1,300 | -2 | 100% | 100% | 93% | ▼ | 99% | 101% | 105% | 94% | 102% |
20250416 | 919 | 919 | 914 | 914 | 300 | -1 | 100% | 99% | 23% | ▼▼ | 100% | 102% | 106% | 94% | 102% |
20250417 | 914 | 914 | 910 | 912 | 1,100 | -2 | 100% | 100% | 367% | ▼▼▼ | 100% | 102% | 106% | 94% | 102% |
20250418 | 912 | 912 | 909 | 910 | 900 | -2 | 100% | 100% | 82% | ▼▼▼▼ | 101% | 103% | 106% | 93% | 102% |
20250421 | 910 | 934 | 910 | 916 | 1,500 | 6 | 101% | 101% | 167% | ▲ | 100% | 104% | 105% | 94% | 102% |
20250422 | 925 | 925 | 915 | 925 | 500 | 9 | 101% | 100% | 33% | ▲▲ | 100% | 105% | 107% | 95% | 103% |
20250423 | 927 | 933 | 926 | 930 | 900 | 5 | 101% | 100% | 180% | ▲▲▲ | 100% | 104% | 107% | 95% | 104% |
20250424 | 930 | 930 | 925 | 927 | 400 | -3 | 100% | 100% | 44% | ▼ | 99% | 102% | 105% | 95% | 104% |
20250425 | 942 | 942 | 934 | 936 | 2,100 | 9 | 101% | 99% | 525% | ▲ | 99% | 99% | 102% | 96% | 105% |
20250428 | 972 | 972 | 953 | 966 | 11,500 | 30 | 103% | 99% | 548% | ▲▲ | 100% | 100% | 103% | 99% | 108% |
20250430 | 966 | 970 | 964 | 969 | 2,200 | 3 | 100% | 100% | 19% | ▲▲▲ | 100% | 100% | 103% | 100% | 108% |
20250501 | 964 | 964 | 949 | 964 | 1,200 | -5 | 99% | 100% | 55% | ▼ | 99% | 100% | 102% | 99% | 108% |
20250502 | 970 | 970 | 960 | 961 | 1,100 | -3 | 100% | 99% | 92% | ▼▼ | 100% | 101% | 103% | 99% | 107% |
20250507 | 962 | 962 | 962 | 962 | 700 | 1 | 100% | 100% | 64% | ▲ | 100% | 100% | 103% | 99% | 108% |
20250508 | 964 | 967 | 960 | 960 | 1,600 | -2 | 100% | 100% | 229% | ▼ | 101% | 100% | 104% | 99% | 107% |
20250509 | 955 | 966 | 955 | 966 | 2,900 | 6 | 101% | 101% | 181% | ▲ | 99% | 99% | 102% | 100% | 108% |
20250512 | 973 | 973 | 966 | 968 | 2,900 | 2 | 100% | 99% | 100% | ▲▲ | 99% | 99% | 102% | 100% | 107% |
20250513 | 974 | 974 | 959 | 961 | 2,100 | -7 | 99% | 99% | 72% | ▼ | 100% | 100% | 103% | 99% | 106% |
20250514 | 963 | 971 | 959 | 959 | 2,000 | -2 | 100% | 100% | 95% | ▼▼ | 99% | 100% | 103% | 99% | 105% |
20250515 | 963 | 963 | 953 | 956 | 900 | -3 | 100% | 99% | 45% | ▼▼▼ | 101% | 101% | 105% | 99% | 105% |
20250516 | 951 | 960 | 951 | 960 | 3,100 | 4 | 100% | 101% | 344% | ▲ | 98% | 102% | 102% | 99% | 105% |
20250519 | 975 | 975 | 960 | 960 | 1,800 | 0 | 100% | 98% | 58% | -- | 101% | 103% | 104% | 99% | 105% |
20250520 | 960 | 965 | 957 | 965 | 1,000 | 5 | 101% | 101% | 56% | ▲ | 100% | 102% | 103% | 100% | 106% |
20250521 | 964 | 970 | 962 | 962 | 1,700 | -3 | 100% | 100% | 170% | ▼ | 99% | 101% | 103% | 99% | 105% |
20250522 | 970 | 974 | 962 | 964 | 1,800 | 2 | 100% | 99% | 106% | ▲ | 100% | 99% | 100% | 99% | 104% |
20250523 | 992 | 993 | 977 | 993 | 20,100 | 29 | 103% | 100% | 1117% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
20250526 | 995 | 995 | 981 | 985 | 2,800 | -8 | 99% | 99% | 14% | ▼ | 100% | 100% | 0% | 99% | 106% |
20250527 | 985 | 985 | 979 | 982 | 1,200 | -3 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
20250528 | 982 | 990 | 982 | 984 | 2,400 | 2 | 100% | 100% | 200% | ▲ | 100% | 101% | 0% | 99% | 103% |
20250529 | 980 | 988 | 980 | 981 | 2,100 | -3 | 100% | 100% | 88% | ▼ | 99% | 101% | 0% | 99% | 103% |
20250530 | 984 | 985 | 978 | 979 | 1,800 | -2 | 100% | 99% | 86% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
20250602 | 985 | 988 | 981 | 986 | 1,700 | 7 | 101% | 100% | 94% | ▲ | 100% | 101% | 0% | 99% | 103% |
20250603 | 990 | 994 | 990 | 994 | 3,400 | 8 | 101% | 100% | 200% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
20250604 | 994 | 994 | 983 | 983 | 1,600 | -11 | 99% | 99% | 47% | ▼ | 100% | 0% | 0% | 99% | 103% |
20250605 | 990 | 996 | 988 | 993 | 4,500 | 10 | 101% | 100% | 281% | ▲ | 100% | 0% | 0% | 100% | 104% |
20250606 | 996 | 996 | 988 | 996 | 3,800 | 3 | 100% | 100% | 84% | ▲▲ | % | % | % | 100% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 2,300 | 32,600 | 0 | 18,700 | 2,300 | 13,900 |
2025-05-23 | 4,100 | 34,500 | 0 | 18,700 | 4,100 | 15,800 |
2025-05-16 | 600 | 34,200 | 0 | 19,100 | 600 | 15,100 |
2025-05-09 | 900 | 36,800 | 0 | 19,600 | 900 | 17,200 |
2025-05-02 | 1,000 | 36,200 | 0 | 19,300 | 1,000 | 16,900 |
2025-04-25 | 800 | 37,000 | 0 | 19,300 | 800 | 17,700 |
2025-04-18 | 800 | 37,000 | 0 | 19,300 | 800 | 17,700 |
2025-04-11 | 1,100 | 36,400 | 0 | 19,300 | 1,100 | 17,100 |
2025-04-04 | 2,000 | 40,500 | 0 | 20,800 | 2,000 | 19,700 |
2025-03-28 | 3,200 | 53,100 | 0 | 19,900 | 3,200 | 33,200 |
2025-03-21 | 5,000 | 57,400 | 0 | 20,200 | 5,000 | 37,200 |
2025-03-14 | 3,600 | 57,900 | 0 | 20,200 | 3,600 | 37,700 |
2025-03-07 | 4,400 | 58,900 | 0 | 20,100 | 4,400 | 38,800 |
2025-02-28 | 3,500 | 60,200 | 0 | 19,700 | 3,500 | 40,500 |
2025-02-21 | 4,500 | 60,600 | 0 | 19,500 | 4,500 | 41,100 |
2025-02-14 | 6,700 | 59,300 | 0 | 18,200 | 6,700 | 41,100 |
2025-02-07 | 8,400 | 59,200 | 0 | 18,500 | 8,400 | 40,700 |
2025-01-31 | 9,600 | 54,100 | 0 | 19,400 | 9,600 | 34,700 |
2025-01-24 | 7,000 | 57,100 | 0 | 19,700 | 7,000 | 37,400 |
2025-01-17 | 4,900 | 62,700 | 0 | 19,800 | 4,900 | 42,900 |
2025-01-10 | 3,900 | 69,700 | 0 | 23,000 | 3,900 | 46,700 |
2024-12-27 | 3,900 | 80,800 | 0 | 25,700 | 3,900 | 55,100 |
2024-12-20 | 3,800 | 78,300 | 0 | 30,700 | 3,800 | 47,600 |
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
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 | 2025-06-07 16:23:04 |
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 |