4644--イマジニア-【情報・通信業】【携帯サイト】ゲームソフト開発が創業事業キャラクター配信も
売上高:59600-当期純利益:4160-総資産:134510-時価:10553159----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0251,0251,0231,0233,400-2100%100%47%100%102%106%97%101%
202503111,0191,0201,0091,01412,900-999%100%379%▼▼101%102%107%96%100%
202503121,0161,0261,0141,0268,30012101%101%64%100%101%102%98%101%
202503131,0261,0291,0261,0293,1003100%100%37%▲▲101%101%99%100%101%
202503141,0291,0371,0271,0368,8007101%101%284%▲▲▲100%101%99%100%102%
202503171,0321,0351,0271,03212,600-4100%100%143%100%100%98%100%102%
202503181,0311,0321,0231,03210,1000100%100%80%--100%100%98%100%102%
202503191,0281,0321,0261,02912,900-3100%100%128%101%105%97%99%101%
202503211,0301,0381,0301,0389,8009101%101%76%99%105%97%100%102%
202503241,0351,0351,0251,0279,300-1199%99%95%100%102%97%99%101%
202503251,0281,0321,0271,0304,5003100%100%48%100%99%97%99%102%
202503261,0301,0321,0291,0326,5002100%100%144%▲▲99%93%91%99%102%
202503271,1001,1021,0611,085201,90053105%99%3106%▲▲▲100%96%95%100%107%
202503281,0501,0651,0361,04829,800-3797%100%15%98%97%97%97%103%
202503311,0361,0361,0141,02033,000-2897%98%111%▼▼100%96%98%94%101%
202504011,0221,0291,0191,0206,0000100%100%18%--99%96%98%94%101%
202504021,0201,0241,0101,0139,700-799%99%162%101%99%100%93%100%
202504039961,0079881,00415,000-999%101%155%▼▼100%99%101%93%100%
2025040498999097298622,600-1898%100%151%▼▼▼101%102%103%91%100%
2025040896798996698114,300-599%101%63%▼▼▼▼98%100%101%90%100%
202504099869869659656,900-1698%98%48%▼▼▼▼▼99%99%101%89%100%
202504109959979799838,00018102%99%116%101%101%103%91%102%
202504119729829679829,000-1100%101%113%100%102%102%91%102%
202504149849889849862,8004100%100%31%99%101%103%91%102%
202504159889889809834,800-3100%99%171%99%101%103%91%102%
202504169859859799803,500-3100%99%73%▼▼100%101%104%90%102%
202504179809869809831,7003100%100%49%101%101%103%91%102%
202504189851,01098599915,20016102%101%894%▲▲99%99%102%92%104%
202504219979979879875,700-1299%99%38%100%101%103%91%102%
202504229879919879901,3003100%100%23%100%101%102%91%103%
202504239949979909904,3000100%100%331%--100%101%102%91%103%
202504249949959919911,8001100%100%42%100%101%102%91%103%
202504259919929909924,3001100%100%239%▲▲101%101%102%95%103%
202504289931,0009931,0004,3008101%101%100%▲▲▲100%100%100%98%104%
202504301,0001,0009979992,600-1100%100%60%100%100%99%98%104%
202505019981,0009989981,800-1100%100%69%▼▼100%100%99%99%103%
202505029989999989982,3000100%100%128%--101%102%101%99%103%
2025050798399598399322,400-599%101%974%100%101%100%99%103%
202505089929969929962,6003100%100%12%100%102%100%100%103%
202505099979999959973,7001100%100%142%▲▲100%102%99%100%103%
202505129981,0029981,0015,4004100%100%146%▲▲▲100%99%99%100%102%
202505131,0031,0031,0001,0001,900-1100%100%35%100%99%99%100%102%
202505141,0001,0041,0001,0044,5004100%100%237%101%98%99%100%102%
202505151,0061,0151,0051,01511,70011101%101%260%▲▲100%100%100%100%104%
202505169951,00099199518,700-2098%100%160%100%100%100%98%102%
202505199969969929934,000-2100%100%21%▼▼99%99%100%98%101%
202505209959959849869,100-799%99%228%▼▼▼100%100%100%97%100%
202505219889889859852,300-1100%100%25%▼▼▼▼101%100%101%97%100%
20250522985995985993309,3008101%101%13448%100%99%100%98%101%
202505239899909879877,000-699%100%2%100%100%0%97%100%
202505269899899849862,900-1100%100%41%▼▼100%101%0%97%100%
202505279849869839832,500-3100%100%86%▼▼▼99%101%0%97%100%
202505289879879819815,900-2100%99%236%▼▼▼▼100%101%0%97%100%
202505299819869819845,5003100%100%93%100%101%0%97%100%
202505309839869829861,6002100%100%29%▲▲101%101%0%97%101%
202506029869959869936,2007101%101%388%▲▲▲100%100%0%98%101%
202506039929969929924,000-1100%100%65%100%0%0%98%101%
202506049919949919913,200-1100%100%80%▼▼99%0%0%98%101%
202506059949949879894,700-2100%99%147%▼▼▼100%0%0%97%101%
202506069879919879912,1002100%100%45%%%%98%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,700827,4000690,2001,700137,200
2025-05-232,200832,7000687,1002,200145,600
2025-05-163,500536,2000390,9003,500145,300
2025-05-093,100530,2000387,6003,100142,600
2025-05-023,400530,7000387,8003,400142,900
2025-04-252,600531,6000388,5002,600143,100
2025-04-183,100538,0000389,1003,100148,900
2025-04-113,100542,2000388,9003,100153,300
2025-04-042,600553,4000393,5002,600159,900
2025-03-284,300552,9000391,6004,300161,300
2025-03-2110,200562,2000396,70010,200165,500
2025-03-146,200572,7000407,1006,200165,600
2025-03-072,100569,5000403,6002,100165,900
2025-02-282,100865,6000695,0002,100170,600
2025-02-212,100870,8000696,6002,100174,200
2025-02-142,600879,8000699,2002,600180,600
2025-02-073,300874,7000697,0003,300177,700
2025-01-313,200873,1000696,6003,200176,500
2025-01-242,200856,5000697,2002,200159,300
2025-01-172,300860,2000708,1002,300152,100
2025-01-102,200859,3000705,9002,200153,400
2024-12-272,400856,2000702,1002,400154,100
2024-12-203,400853,2000689,0003,400164,200
2024-12-133,500459,8000346,3003,500113,500
2024-12-063,100460,1000346,4003,100113,700
2024-11-293,600471,0000351,4003,600119,600
2024-11-22600448,3000335,400600112,900
2024-11-15500455,9000260,300500195,600
2024-11-08500484,6000291,800500192,800
2024-11-01900486,8000298,800900188,000
2024-10-25800485,4000301,700800183,700
2024-10-181,000482,9000298,4001,000184,500
2024-10-111,100483,2000298,8001,100184,400
2024-10-041,200474,7000286,8001,200187,900
2024-09-27800475,2000282,700800192,500
2024-09-20800480,8000283,200800197,600
2024-09-13700491,9000294,100700197,800
2024-09-061,400495,0000294,3001,400200,700
2024-08-303,400497,6000294,6003,400203,000
2024-08-23500481,9000294,700500187,200
2024-08-16600472,7000294,300600178,400
2024-08-09500658,1000481,000500177,100
2024-08-02500662,5000482,900500179,600
2024-07-26500662,4000455,000500207,400
2024-07-19500663,3000454,900500208,400
2024-07-12500662,2000455,700500206,500
2024-07-05600664,3000456,600600207,700
2024-06-28600793,6000586,200600207,400
2024-06-21500779,7000572,200500207,500
2024-06-14500776,9000570,400500206,500
2024-06-071,000779,4000570,3001,000209,100
2024-05-311,400778,3000568,7001,400209,600
2024-05-241,800779,8000570,1001,800209,700
2024-05-171,800779,4000569,3001,800210,100
2024-05-101,100773,2000563,4001,100209,800
2024-05-02800773,6000563,900800209,700
2024-04-26500772,1000566,900500205,200
2024-04-19400774,4000568,400400206,000
2024-04-120452,4000248,0000204,400
2024-04-05400453,9000243,500400210,400
2024-03-29600449,2000243,800600205,400
2024-03-22800387,6000236,800800150,800
2024-03-15200398,0000247,700200150,300
2024-03-08200396,9000247,600200149,300
2024-03-01300391,0000245,000300146,000
2024-02-22300711,1000564,900300146,200
2024-02-16200710,6000565,200200145,400
2024-02-09200720,1000574,500200145,600
2024-02-02700720,2000574,400700145,800
2024-01-26100720,8000369,900100350,900
2024-01-19100722,1000369,400100352,700
2024-01-12100719,4000370,200100349,200

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V1SV3502025-01-09 16:44イマジニア株式会社株式会社SBI証券変更報告書(特例対象株券等)
S100UW5I3502024-12-05 15:04イマジニア株式会社株式会社SBI証券大量保有報告書(特例対象株券等)

企業サイト更新情報