| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,009 | 1,013 | 1,006 | 1,009 | 16,300 | 1 | 100% | 100% | 201% | ▲ | 100% | 100% | 104% | 100% | 101% |
| 20250121 | 1,010 | 1,016 | 1,010 | 1,011 | 6,900 | 2 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 104% | 100% | 101% |
| 20250122 | 1,012 | 1,012 | 1,004 | 1,007 | 9,700 | -4 | 100% | 100% | 141% | ▼ | 100% | 102% | 104% | 99% | 101% |
| 20250123 | 1,010 | 1,012 | 1,008 | 1,011 | 2,700 | 4 | 100% | 100% | 28% | ▲ | 100% | 104% | 104% | 100% | 101% |
| 20250124 | 1,011 | 1,013 | 1,009 | 1,012 | 7,800 | 1 | 100% | 100% | 289% | ▲▲ | 100% | 104% | 104% | 100% | 101% |
| 20250127 | 1,014 | 1,019 | 1,011 | 1,012 | 20,500 | 0 | 100% | 100% | 263% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250128 | 1,012 | 1,025 | 1,009 | 1,015 | 28,100 | 3 | 100% | 100% | 137% | ▲ | 101% | 100% | 101% | 100% | 101% |
| 20250129 | 1,016 | 1,029 | 1,016 | 1,029 | 10,900 | 14 | 101% | 101% | 39% | ▲▲ | 103% | 100% | 100% | 100% | 103% |
| 20250130 | 1,029 | 1,061 | 1,029 | 1,055 | 74,400 | 26 | 103% | 103% | 683% | ▲▲▲ | 101% | 102% | 101% | 100% | 105% |
| 20250131 | 1,017 | 1,029 | 1,016 | 1,024 | 55,400 | -31 | 97% | 101% | 74% | ▼ | 99% | 101% | 100% | 97% | 102% |
| 20250203 | 1,024 | 1,024 | 1,015 | 1,017 | 18,100 | -7 | 99% | 99% | 33% | ▼▼ | 100% | 103% | 101% | 96% | 102% |
| 20250204 | 1,017 | 1,024 | 1,017 | 1,021 | 11,200 | 4 | 100% | 100% | 62% | ▲ | 100% | 103% | 100% | 97% | 102% |
| 20250205 | 1,024 | 1,028 | 1,022 | 1,025 | 15,600 | 4 | 100% | 100% | 139% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20250206 | 1,027 | 1,035 | 1,025 | 1,034 | 14,300 | 9 | 101% | 101% | 92% | ▲▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20250207 | 1,035 | 1,048 | 1,035 | 1,039 | 14,700 | 5 | 100% | 100% | 103% | ▲▲▲▲ | 101% | 99% | 99% | 98% | 104% |
| 20250210 | 1,036 | 1,058 | 1,034 | 1,051 | 29,900 | 12 | 101% | 101% | 203% | ▲▲▲▲▲ | 97% | 98% | 98% | 100% | 105% |
| 20250212 | 1,050 | 1,050 | 1,016 | 1,017 | 156,600 | -34 | 97% | 97% | 524% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250213 | 1,024 | 1,028 | 1,022 | 1,028 | 7,700 | 11 | 101% | 100% | 5% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250214 | 1,025 | 1,029 | 1,021 | 1,024 | 5,700 | -4 | 100% | 100% | 74% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250217 | 1,028 | 1,029 | 1,022 | 1,028 | 8,100 | 4 | 100% | 100% | 142% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250218 | 1,029 | 1,041 | 1,026 | 1,028 | 15,000 | 0 | 100% | 100% | 185% | -- | 100% | 100% | 101% | 97% | 102% |
| 20250219 | 1,027 | 1,030 | 1,025 | 1,025 | 5,200 | -3 | 100% | 100% | 35% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250220 | 1,025 | 1,025 | 1,018 | 1,022 | 10,900 | -3 | 100% | 100% | 210% | ▼▼ | 101% | 101% | 102% | 97% | 101% |
| 20250225 | 1,020 | 1,028 | 1,019 | 1,028 | 9,300 | 6 | 101% | 101% | 85% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250226 | 1,026 | 1,028 | 1,020 | 1,021 | 4,000 | -7 | 99% | 100% | 43% | ▼ | 101% | 100% | 106% | 97% | 101% |
| 20250227 | 1,022 | 1,029 | 1,022 | 1,029 | 6,100 | 8 | 101% | 101% | 153% | ▲ | 100% | 100% | 106% | 98% | 101% |
| 20250228 | 1,023 | 1,027 | 1,016 | 1,019 | 9,400 | -10 | 99% | 100% | 154% | ▼ | 101% | 100% | 106% | 97% | 100% |
| 20250303 | 1,022 | 1,030 | 1,019 | 1,029 | 9,000 | 10 | 101% | 101% | 96% | ▲ | 100% | 100% | 106% | 98% | 101% |
| 20250304 | 1,025 | 1,026 | 1,022 | 1,023 | 4,400 | -6 | 99% | 100% | 49% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20250305 | 1,022 | 1,024 | 1,020 | 1,020 | 4,400 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 106% | 97% | 100% |
| 20250306 | 1,021 | 1,025 | 1,021 | 1,025 | 2,000 | 5 | 100% | 100% | 45% | ▲ | 100% | 101% | 106% | 98% | 101% |
| 20250307 | 1,022 | 1,025 | 1,020 | 1,025 | 7,300 | 0 | 100% | 100% | 365% | -- | 100% | 101% | 106% | 98% | 101% |
| 20250310 | 1,025 | 1,025 | 1,023 | 1,023 | 3,400 | -2 | 100% | 100% | 47% | ▼ | 100% | 102% | 106% | 97% | 101% |
| 20250311 | 1,019 | 1,020 | 1,009 | 1,014 | 12,900 | -9 | 99% | 100% | 379% | ▼▼ | 101% | 102% | 107% | 96% | 100% |
| 20250312 | 1,016 | 1,026 | 1,014 | 1,026 | 8,300 | 12 | 101% | 101% | 64% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250313 | 1,026 | 1,029 | 1,026 | 1,029 | 3,100 | 3 | 100% | 100% | 37% | ▲▲ | 101% | 101% | 99% | 100% | 101% |
| 20250314 | 1,029 | 1,037 | 1,027 | 1,036 | 8,800 | 7 | 101% | 101% | 284% | ▲▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20250317 | 1,032 | 1,035 | 1,027 | 1,032 | 12,600 | -4 | 100% | 100% | 143% | ▼ | 100% | 100% | 98% | 100% | 102% |
| 20250318 | 1,031 | 1,032 | 1,023 | 1,032 | 10,100 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 98% | 100% | 102% |
| 20250319 | 1,028 | 1,032 | 1,026 | 1,029 | 12,900 | -3 | 100% | 100% | 128% | ▼ | 101% | 105% | 97% | 99% | 101% |
| 20250321 | 1,030 | 1,038 | 1,030 | 1,038 | 9,800 | 9 | 101% | 101% | 76% | ▲ | 99% | 105% | 97% | 100% | 102% |
| 20250324 | 1,035 | 1,035 | 1,025 | 1,027 | 9,300 | -11 | 99% | 99% | 95% | ▼ | 100% | 102% | 97% | 99% | 101% |
| 20250325 | 1,028 | 1,032 | 1,027 | 1,030 | 4,500 | 3 | 100% | 100% | 48% | ▲ | 100% | 99% | 97% | 99% | 102% |
| 20250326 | 1,030 | 1,032 | 1,029 | 1,032 | 6,500 | 2 | 100% | 100% | 144% | ▲▲ | 99% | 93% | 91% | 99% | 102% |
| 20250327 | 1,100 | 1,102 | 1,061 | 1,085 | 201,900 | 53 | 105% | 99% | 3106% | ▲▲▲ | 100% | 96% | 95% | 100% | 107% |
| 20250328 | 1,050 | 1,065 | 1,036 | 1,048 | 29,800 | -37 | 97% | 100% | 15% | ▼ | 98% | 97% | 96% | 97% | 103% |
| 20250331 | 1,036 | 1,036 | 1,014 | 1,020 | 33,000 | -28 | 97% | 98% | 111% | ▼▼ | 100% | 96% | 98% | 94% | 101% |
| 20250401 | 1,022 | 1,029 | 1,019 | 1,020 | 6,000 | 0 | 100% | 100% | 18% | -- | 99% | 96% | 98% | 94% | 101% |
| 20250402 | 1,020 | 1,024 | 1,010 | 1,013 | 9,700 | -7 | 99% | 99% | 162% | ▼ | 101% | 99% | 100% | 93% | 100% |
| 20250403 | 996 | 1,007 | 988 | 1,004 | 15,000 | -9 | 99% | 101% | 155% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20250404 | 989 | 990 | 972 | 986 | 22,600 | -18 | 98% | 100% | 151% | ▼▼▼ | 101% | 102% | 0% | 91% | 100% |
| 20250408 | 967 | 989 | 966 | 981 | 14,300 | -5 | 99% | 101% | 63% | ▼▼▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20250409 | 986 | 986 | 965 | 965 | 6,900 | -16 | 98% | 98% | 48% | ▼▼▼▼▼ | 99% | 99% | 0% | 89% | 100% |
| 20250410 | 995 | 997 | 979 | 983 | 8,000 | 18 | 102% | 99% | 116% | ▲ | 101% | 101% | 0% | 91% | 102% |
| 20250411 | 972 | 982 | 967 | 982 | 9,000 | -1 | 100% | 101% | 113% | ▼ | 100% | 102% | 0% | 91% | 102% |
| 20250414 | 984 | 988 | 984 | 986 | 2,800 | 4 | 100% | 100% | 31% | ▲ | 99% | 101% | 0% | 91% | 102% |
| 20250415 | 988 | 988 | 980 | 983 | 4,800 | -3 | 100% | 99% | 171% | ▼ | 99% | 0% | 0% | 91% | 102% |
| 20250416 | 985 | 985 | 979 | 980 | 3,500 | -3 | 100% | 99% | 73% | ▼▼ | 100% | 0% | 0% | 90% | 102% |
| 20250417 | 980 | 986 | 980 | 983 | 1,700 | 3 | 100% | 100% | 49% | ▲ | 101% | 0% | 0% | 91% | 102% |
| 20250418 | 985 | 1,010 | 985 | 999 | 15,200 | 16 | 102% | 101% | 894% | ▲▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,100 | 542,200 | 0 | 388,900 | 3,100 | 153,300 |
| 2025-04-04 | 2,600 | 553,400 | 0 | 393,500 | 2,600 | 159,900 |
| 2025-03-28 | 4,300 | 552,900 | 0 | 391,600 | 4,300 | 161,300 |
| 2025-03-21 | 10,200 | 562,200 | 0 | 396,700 | 10,200 | 165,500 |
| 2025-03-14 | 6,200 | 572,700 | 0 | 407,100 | 6,200 | 165,600 |
| 2025-03-07 | 2,100 | 569,500 | 0 | 403,600 | 2,100 | 165,900 |
| 2025-02-28 | 2,100 | 865,600 | 0 | 695,000 | 2,100 | 170,600 |
| 2025-02-21 | 2,100 | 870,800 | 0 | 696,600 | 2,100 | 174,200 |
| 2025-02-14 | 2,600 | 879,800 | 0 | 699,200 | 2,600 | 180,600 |
| 2025-02-07 | 3,300 | 874,700 | 0 | 697,000 | 3,300 | 177,700 |
| 2025-01-31 | 3,200 | 873,100 | 0 | 696,600 | 3,200 | 176,500 |
| 2025-01-24 | 2,200 | 856,500 | 0 | 697,200 | 2,200 | 159,300 |
| 2025-01-17 | 2,300 | 860,200 | 0 | 708,100 | 2,300 | 152,100 |
| 2025-01-10 | 2,200 | 859,300 | 0 | 705,900 | 2,200 | 153,400 |
| 2024-12-27 | 2,400 | 856,200 | 0 | 702,100 | 2,400 | 154,100 |
| 2024-12-20 | 3,400 | 853,200 | 0 | 689,000 | 3,400 | 164,200 |
| 2024-12-13 | 3,500 | 459,800 | 0 | 346,300 | 3,500 | 113,500 |
| 2024-12-06 | 3,100 | 460,100 | 0 | 346,400 | 3,100 | 113,700 |
| 2024-11-29 | 3,600 | 471,000 | 0 | 351,400 | 3,600 | 119,600 |
| 2024-11-22 | 600 | 448,300 | 0 | 335,400 | 600 | 112,900 |
| 2024-11-15 | 500 | 455,900 | 0 | 260,300 | 500 | 195,600 |
| 2024-11-08 | 500 | 484,600 | 0 | 291,800 | 500 | 192,800 |
| 2024-11-01 | 900 | 486,800 | 0 | 298,800 | 900 | 188,000 |
| 2024-10-25 | 800 | 485,400 | 0 | 301,700 | 800 | 183,700 |
| 2024-10-18 | 1,000 | 482,900 | 0 | 298,400 | 1,000 | 184,500 |
| 2024-10-11 | 1,100 | 483,200 | 0 | 298,800 | 1,100 | 184,400 |
| 2024-10-04 | 1,200 | 474,700 | 0 | 286,800 | 1,200 | 187,900 |
| 2024-09-27 | 800 | 475,200 | 0 | 282,700 | 800 | 192,500 |
| 2024-09-20 | 800 | 480,800 | 0 | 283,200 | 800 | 197,600 |
| 2024-09-13 | 700 | 491,900 | 0 | 294,100 | 700 | 197,800 |
| 2024-09-06 | 1,400 | 495,000 | 0 | 294,300 | 1,400 | 200,700 |
| 2024-08-30 | 3,400 | 497,600 | 0 | 294,600 | 3,400 | 203,000 |
| 2024-08-23 | 500 | 481,900 | 0 | 294,700 | 500 | 187,200 |
| 2024-08-16 | 600 | 472,700 | 0 | 294,300 | 600 | 178,400 |
| 2024-08-09 | 500 | 658,100 | 0 | 481,000 | 500 | 177,100 |
| 2024-08-02 | 500 | 662,500 | 0 | 482,900 | 500 | 179,600 |
| 2024-07-26 | 500 | 662,400 | 0 | 455,000 | 500 | 207,400 |
| 2024-07-19 | 500 | 663,300 | 0 | 454,900 | 500 | 208,400 |
| 2024-07-12 | 500 | 662,200 | 0 | 455,700 | 500 | 206,500 |
| 2024-07-05 | 600 | 664,300 | 0 | 456,600 | 600 | 207,700 |
| 2024-06-28 | 600 | 793,600 | 0 | 586,200 | 600 | 207,400 |
| 2024-06-21 | 500 | 779,700 | 0 | 572,200 | 500 | 207,500 |
| 2024-06-14 | 500 | 776,900 | 0 | 570,400 | 500 | 206,500 |
| 2024-06-07 | 1,000 | 779,400 | 0 | 570,300 | 1,000 | 209,100 |
| 2024-05-31 | 1,400 | 778,300 | 0 | 568,700 | 1,400 | 209,600 |
| 2024-05-24 | 1,800 | 779,800 | 0 | 570,100 | 1,800 | 209,700 |
| 2024-05-17 | 1,800 | 779,400 | 0 | 569,300 | 1,800 | 210,100 |
| 2024-05-10 | 1,100 | 773,200 | 0 | 563,400 | 1,100 | 209,800 |
| 2024-05-02 | 800 | 773,600 | 0 | 563,900 | 800 | 209,700 |
| 2024-04-26 | 500 | 772,100 | 0 | 566,900 | 500 | 205,200 |
| 2024-04-19 | 400 | 774,400 | 0 | 568,400 | 400 | 206,000 |
| 2024-04-12 | 0 | 452,400 | 0 | 248,000 | 0 | 204,400 |
| 2024-04-05 | 400 | 453,900 | 0 | 243,500 | 400 | 210,400 |
| 2024-03-29 | 600 | 449,200 | 0 | 243,800 | 600 | 205,400 |
| 2024-03-22 | 800 | 387,600 | 0 | 236,800 | 800 | 150,800 |
| 2024-03-15 | 200 | 398,000 | 0 | 247,700 | 200 | 150,300 |
| 2024-03-08 | 200 | 396,900 | 0 | 247,600 | 200 | 149,300 |
| 2024-03-01 | 300 | 391,000 | 0 | 245,000 | 300 | 146,000 |
| 2024-02-22 | 300 | 711,100 | 0 | 564,900 | 300 | 146,200 |
| 2024-02-16 | 200 | 710,600 | 0 | 565,200 | 200 | 145,400 |
| 2024-02-09 | 200 | 720,100 | 0 | 574,500 | 200 | 145,600 |
| 2024-02-02 | 700 | 720,200 | 0 | 574,400 | 700 | 145,800 |
| 2024-01-26 | 100 | 720,800 | 0 | 369,900 | 100 | 350,900 |
| 2024-01-19 | 100 | 722,100 | 0 | 369,400 | 100 | 352,700 |
| 2024-01-12 | 100 | 719,400 | 0 | 370,200 | 100 | 349,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:30 | イマジニア | 通期業績及び配当予想の修正に関するお知らせ |
| 20250130 | 15:30 | イマジニア | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 15:30 | イマジニア | 2025年3月期第2四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | イマジニア | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | イマジニア | 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 |
| 20240621 | 15:00 | イマジニア | 支配株主等に関する事項について |
| 20240621 | 15:00 | イマジニア | 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 |
| 20240531 | 15:30 | イマジニア | 非上場の親会社等の決算に関するお知らせ |
| 20240515 | 15:30 | イマジニア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240321 | 15:30 | イマジニア | 通期業績予想の修正に関するお知らせ |
| 20240321 | 15:30 | イマジニア | 配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | イマジニア | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4644 | 1 | イマジニア株式会社 - Imagineer Co., Ltd. | 2025-04-20 00:24:28 |
| 4644 | 2 | 有価証券報告書・四半期報告書 | イマジニア株式会社 | 2024-06-19 04:25:47 |
| 4644 | 2 | 事業報告書 | イマジニア株式会社 | 2024-06-19 04:25:46 |
| 4644 | 2 | 決算補足資料 | イマジニア株式会社 | 2024-06-19 04:25:45 |
| 4644 | 2 | 決算短信 | イマジニア株式会社 | 2024-06-19 04:25:43 |
| 4644 | 2 | 株式情報 | イマジニア株式会社 | 2024-06-19 04:25:42 |
| 4644 | 2 | 配当情報 | イマジニア株式会社 | 2024-06-19 04:25:41 |
| 4644 | 2 | 株主さまへのご案内 | イマジニア株式会社 | 2024-06-19 04:25:40 |
| 4644 | 2 | 事業セグメント | イマジニア株式会社 | 2024-06-19 04:25:39 |
| 4644 | 2 | 事業等のリスク | イマジニア株式会社 | 2024-06-19 04:25:38 |