| 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 | 740 | 758 | 740 | 751 | 4,900 | 3 | 100% | 101% | 129% | ▲▲ | 100% | 99% | 100% | 96% | 103% |
| 20240925 | 752 | 756 | 733 | 751 | 4,100 | 0 | 100% | 100% | 84% | -- | 99% | 100% | 101% | 96% | 103% |
| 20240926 | 746 | 758 | 727 | 738 | 6,300 | -13 | 98% | 99% | 154% | ▼ | 101% | 102% | 102% | 95% | 101% |
| 20240927 | 736 | 754 | 736 | 746 | 3,200 | 8 | 101% | 101% | 51% | ▲ | 101% | 103% | 103% | 96% | 102% |
| 20240930 | 731 | 740 | 720 | 740 | 2,500 | -6 | 99% | 101% | 78% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20241001 | 740 | 750 | 730 | 744 | 9,000 | 4 | 101% | 101% | 360% | ▲ | 102% | 101% | 103% | 96% | 102% |
| 20241002 | 731 | 747 | 721 | 747 | 8,400 | 3 | 100% | 102% | 93% | ▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20241003 | 748 | 756 | 737 | 749 | 5,600 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 98% | 97% | 103% |
| 20241004 | 750 | 755 | 739 | 751 | 4,200 | 2 | 100% | 100% | 75% | ▲▲▲▲ | 102% | 102% | 100% | 97% | 103% |
| 20241007 | 730 | 755 | 730 | 741 | 7,900 | -10 | 99% | 102% | 188% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241008 | 734 | 743 | 728 | 737 | 5,700 | -4 | 99% | 100% | 72% | ▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20241009 | 740 | 746 | 732 | 740 | 3,000 | 3 | 100% | 100% | 53% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20241010 | 742 | 747 | 737 | 740 | 2,300 | 0 | 100% | 100% | 77% | -- | 101% | 102% | 100% | 98% | 102% |
| 20241011 | 739 | 752 | 737 | 746 | 1,800 | 6 | 101% | 101% | 78% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241015 | 746 | 756 | 742 | 748 | 3,400 | 2 | 100% | 100% | 189% | ▲▲ | 100% | 94% | 99% | 99% | 103% |
| 20241016 | 748 | 750 | 739 | 748 | 1,100 | 0 | 100% | 100% | 32% | -- | 100% | 95% | 98% | 99% | 101% |
| 20241017 | 753 | 753 | 738 | 751 | 3,000 | 3 | 100% | 100% | 273% | ▲ | 101% | 98% | 100% | 100% | 102% |
| 20241018 | 737 | 745 | 730 | 743 | 4,700 | -8 | 99% | 101% | 157% | ▼ | 97% | 101% | 102% | 99% | 101% |
| 20241021 | 722 | 722 | 687 | 700 | 55,900 | -43 | 94% | 97% | 1189% | ▼▼ | 99% | 103% | 104% | 93% | 100% |
| 20241022 | 708 | 710 | 691 | 702 | 12,200 | 2 | 100% | 99% | 22% | ▲ | 102% | 105% | 106% | 93% | 100% |
| 20241023 | 697 | 728 | 697 | 713 | 10,900 | 11 | 102% | 102% | 89% | ▲▲ | 103% | 102% | 105% | 95% | 102% |
| 20241024 | 704 | 722 | 704 | 722 | 2,400 | 9 | 101% | 103% | 22% | ▲▲▲ | 103% | 102% | 104% | 96% | 103% |
| 20241025 | 709 | 735 | 709 | 728 | 5,400 | 6 | 101% | 103% | 225% | ▲▲▲▲ | 101% | 101% | 100% | 97% | 104% |
| 20241028 | 724 | 739 | 723 | 732 | 2,600 | 4 | 101% | 101% | 48% | ▲▲▲▲▲ | 97% | 100% | 99% | 97% | 105% |
| 20241029 | 732 | 732 | 685 | 713 | 7,000 | -19 | 97% | 97% | 269% | ▼ | 101% | 102% | 100% | 95% | 102% |
| 20241030 | 713 | 723 | 713 | 718 | 2,600 | 5 | 101% | 101% | 37% | ▲ | 102% | 103% | 99% | 96% | 103% |
| 20241031 | 710 | 725 | 710 | 724 | 4,400 | 6 | 101% | 102% | 169% | ▲▲ | 101% | 101% | 97% | 96% | 103% |
| 20241101 | 722 | 733 | 720 | 730 | 2,500 | 6 | 101% | 101% | 57% | ▲▲▲ | 100% | 101% | 95% | 97% | 104% |
| 20241105 | 730 | 732 | 720 | 729 | 2,100 | -1 | 100% | 100% | 84% | ▼ | 99% | 101% | 95% | 97% | 104% |
| 20241106 | 734 | 735 | 714 | 730 | 7,000 | 1 | 100% | 99% | 333% | ▲ | 99% | 99% | 95% | 97% | 104% |
| 20241107 | 731 | 731 | 725 | 725 | 3,300 | -5 | 99% | 99% | 47% | ▼ | 101% | 100% | 96% | 97% | 104% |
| 20241108 | 724 | 730 | 723 | 730 | 1,100 | 5 | 101% | 101% | 33% | ▲ | 101% | 97% | 95% | 97% | 104% |
| 20241111 | 730 | 739 | 730 | 738 | 3,000 | 8 | 101% | 101% | 273% | ▲▲ | 98% | 95% | 94% | 98% | 105% |
| 20241112 | 739 | 739 | 723 | 727 | 2,400 | -11 | 99% | 98% | 80% | ▼ | 100% | 96% | 95% | 97% | 104% |
| 20241113 | 727 | 728 | 704 | 725 | 4,300 | -2 | 100% | 100% | 179% | ▼▼ | 98% | 97% | 96% | 97% | 104% |
| 20241114 | 721 | 722 | 702 | 710 | 7,500 | -15 | 98% | 98% | 174% | ▼▼▼ | 99% | 98% | 97% | 95% | 101% |
| 20241115 | 708 | 710 | 688 | 702 | 10,500 | -8 | 99% | 99% | 140% | ▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241118 | 696 | 709 | 695 | 696 | 6,400 | -6 | 99% | 100% | 61% | ▼▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241119 | 695 | 703 | 692 | 696 | 3,400 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 97% | 94% | 100% |
| 20241120 | 699 | 707 | 696 | 696 | 8,100 | 0 | 100% | 100% | 238% | -- | 98% | 100% | 98% | 94% | 100% |
| 20241121 | 696 | 707 | 684 | 685 | 11,500 | -11 | 98% | 98% | 142% | ▼ | 101% | 100% | 99% | 93% | 100% |
| 20241122 | 689 | 694 | 685 | 694 | 2,300 | 9 | 101% | 101% | 20% | ▲ | 101% | 100% | 98% | 94% | 101% |
| 20241125 | 693 | 704 | 690 | 697 | 4,700 | 3 | 100% | 101% | 204% | ▲▲ | 100% | 99% | 97% | 94% | 102% |
| 20241126 | 697 | 699 | 688 | 695 | 4,300 | -2 | 100% | 100% | 91% | ▼ | 99% | 98% | 98% | 94% | 101% |
| 20241127 | 693 | 699 | 685 | 686 | 9,400 | -9 | 99% | 99% | 219% | ▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241128 | 684 | 688 | 676 | 685 | 4,100 | -1 | 100% | 100% | 44% | ▼▼▼ | 101% | 97% | 99% | 93% | 100% |
| 20241129 | 685 | 694 | 683 | 690 | 6,100 | 5 | 101% | 101% | 149% | ▲ | 100% | 97% | 99% | 93% | 101% |
| 20241202 | 682 | 686 | 675 | 679 | 12,300 | -11 | 98% | 100% | 202% | ▼ | 99% | 98% | 99% | 92% | 100% |
| 20241203 | 677 | 677 | 667 | 667 | 6,800 | -12 | 98% | 99% | 55% | ▼▼ | 95% | 96% | 97% | 90% | 100% |
| 20241204 | 687 | 687 | 648 | 650 | 39,900 | -17 | 97% | 95% | 587% | ▼▼▼ | 103% | 102% | 102% | 88% | 100% |
| 20241205 | 647 | 669 | 647 | 664 | 5,600 | 14 | 102% | 103% | 14% | ▲ | 99% | 100% | 99% | 90% | 102% |
| 20241206 | 664 | 667 | 658 | 658 | 900 | -6 | 99% | 99% | 16% | ▼ | 101% | 104% | 0% | 89% | 101% |
| 20241209 | 655 | 665 | 655 | 661 | 2,700 | 3 | 100% | 101% | 300% | ▲ | 100% | 103% | 0% | 91% | 102% |
| 20241210 | 661 | 662 | 655 | 662 | 2,100 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 0% | 91% | 102% |
| 20241211 | 663 | 663 | 653 | 661 | 1,600 | -1 | 100% | 100% | 76% | ▼ | 101% | 102% | 0% | 93% | 102% |
| 20241212 | 660 | 664 | 654 | 664 | 6,400 | 3 | 100% | 101% | 400% | ▲ | 102% | 101% | 0% | 95% | 102% |
| 20241213 | 664 | 700 | 664 | 679 | 33,100 | 15 | 102% | 102% | 517% | ▲▲ | 101% | 98% | 0% | 97% | 104% |
| 20241216 | 671 | 689 | 671 | 678 | 5,100 | -1 | 100% | 101% | 15% | ▼ | 99% | 97% | 0% | 97% | 104% |
| 20241217 | 678 | 679 | 660 | 672 | 14,500 | -6 | 99% | 99% | 284% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241218 | 677 | 677 | 662 | 668 | 3,000 | -4 | 99% | 99% | 21% | ▼▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241219 | 656 | 662 | 637 | 660 | 10,400 | -8 | 99% | 101% | 347% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241220 | 660 | 662 | 640 | 660 | 6,200 | 0 | 100% | 100% | 60% | -- | % | % | % | 95% | 102% |
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 | 183,300 | 0 | 111,000 | 0 | 72,300 |
| 2024-12-06 | 0 | 174,600 | 0 | 105,900 | 0 | 68,700 |
| 2024-11-29 | 0 | 178,800 | 0 | 91,100 | 0 | 87,700 |
| 2024-11-22 | 0 | 179,100 | 0 | 90,800 | 0 | 88,300 |
| 2024-11-15 | 0 | 189,100 | 0 | 92,100 | 0 | 97,000 |
| 2024-11-08 | 0 | 189,900 | 0 | 93,400 | 0 | 96,500 |
| 2024-11-01 | 0 | 187,400 | 0 | 91,800 | 0 | 95,600 |
| 2024-10-25 | 0 | 182,400 | 0 | 92,400 | 0 | 90,000 |
| 2024-10-18 | 0 | 197,700 | 0 | 77,800 | 0 | 119,900 |
| 2024-10-11 | 0 | 201,800 | 0 | 77,900 | 0 | 123,900 |
| 2024-10-04 | 0 | 202,400 | 0 | 77,500 | 0 | 124,900 |
| 2024-09-27 | 0 | 203,900 | 0 | 77,100 | 0 | 126,800 |
| 2024-09-20 | 0 | 201,900 | 0 | 75,800 | 0 | 126,100 |
| 2024-09-13 | 0 | 202,700 | 0 | 72,900 | 0 | 129,800 |
| 2024-09-06 | 0 | 188,000 | 0 | 72,500 | 0 | 115,500 |
| 2024-08-30 | 0 | 177,000 | 0 | 69,600 | 0 | 107,400 |
| 2024-08-23 | 0 | 173,600 | 0 | 67,800 | 0 | 105,800 |
| 2024-08-16 | 0 | 163,000 | 0 | 71,800 | 0 | 91,200 |
| 2024-08-09 | 0 | 157,800 | 0 | 63,200 | 0 | 94,600 |
| 2024-08-02 | 0 | 194,800 | 0 | 133,200 | 0 | 61,600 |
| 2024-07-26 | 0 | 190,400 | 0 | 135,300 | 0 | 55,100 |
| 2024-07-19 | 0 | 186,500 | 0 | 133,300 | 0 | 53,200 |
| 2024-07-12 | 0 | 185,200 | 0 | 133,200 | 0 | 52,000 |
| 2024-07-05 | 0 | 187,600 | 0 | 130,200 | 0 | 57,400 |
| 2024-06-28 | 0 | 181,100 | 0 | 129,800 | 0 | 51,300 |
| 2024-06-21 | 0 | 177,400 | 0 | 125,200 | 0 | 52,200 |
| 2024-06-14 | 0 | 178,500 | 0 | 124,700 | 0 | 53,800 |
| 2024-06-07 | 0 | 178,500 | 0 | 124,700 | 0 | 53,800 |
| 2024-05-31 | 0 | 179,700 | 0 | 124,300 | 0 | 55,400 |
| 2024-05-24 | 0 | 180,300 | 0 | 124,100 | 0 | 56,200 |
| 2024-05-17 | 0 | 185,100 | 0 | 131,300 | 0 | 53,800 |
| 2024-05-10 | 0 | 186,900 | 0 | 133,100 | 0 | 53,800 |
| 2024-05-02 | 0 | 186,200 | 0 | 132,700 | 0 | 53,500 |
| 2024-04-26 | 0 | 186,900 | 0 | 132,800 | 0 | 54,100 |
| 2024-04-19 | 0 | 205,400 | 0 | 137,300 | 0 | 68,100 |
| 2024-04-12 | 0 | 204,000 | 0 | 137,000 | 0 | 67,000 |
| 2024-04-05 | 100 | 209,100 | 100 | 138,800 | 0 | 70,300 |
| 2024-03-29 | 0 | 223,000 | 0 | 148,200 | 0 | 74,800 |
| 2024-03-22 | 0 | 234,000 | 0 | 149,500 | 0 | 84,500 |
| 2024-03-15 | 0 | 223,500 | 0 | 147,600 | 0 | 75,900 |
| 2024-03-08 | 0 | 214,900 | 0 | 142,700 | 0 | 72,200 |
| 2024-03-01 | 0 | 204,900 | 0 | 134,200 | 0 | 70,700 |
| 2024-02-22 | 0 | 211,200 | 0 | 135,300 | 0 | 75,900 |
| 2024-02-16 | 0 | 216,500 | 0 | 135,600 | 0 | 80,900 |
| 2024-02-09 | 0 | 213,200 | 0 | 80,400 | 0 | 132,800 |
| 2024-02-02 | 0 | 208,500 | 0 | 78,600 | 0 | 129,900 |
| 2024-01-26 | 0 | 203,200 | 0 | 78,900 | 0 | 124,300 |
| 2024-01-19 | 0 | 207,200 | 0 | 76,600 | 0 | 130,600 |
| 2024-01-12 | 0 | 198,400 | 0 | 77,600 | 0 | 120,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-25 | Nomura International plc | 15,700 | 0.47% | ▼ | -1,400 | 1,474 | 1,505 | 1,405 | 1,417 | 39,300 |
| 2024-03-21 | Nomura International plc | 17,100 | 0.51% | ▲ | 1,600 | 1,336 | 1,450 | 1,332 | 1,425 | 62,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | Ｇ－インテＭ | 支配株主等に関する事項について |
| 20241220 | 15:30 | Ｇ－インテＭ | 業績連動型株式報酬としての新株発行に関するお知らせ |
| 20241127 | 15:30 | Ｇ－インテＭ | 2024年９月期 通期決算 質疑応答集 |
| 20240821 | 15:00 | Ｇ－インテＭ | 2024年９月期 第３四半期 決算質疑応答集 |
| 20240814 | 15:00 | Ｇ－インテＭ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ｇ－インテＭ | 2024年９月期連結業績予想および個別業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | Ｇ－インテＭ | 2024年９月期 第３四半期決算説明資料 |
| 20240620 | 15:00 | Ｇ－インテＭ | 譲渡制限付株式としての新株発行の払込完了に関するお知らせ |
| 20240522 | 15:00 | Ｇ－インテＭ | 2024年９月期 第２四半期 決算質疑応答集 |
| 20240517 | 15:00 | Ｇ－インテＭ | 譲渡制限付株式としての新株発行に関するお知らせ |
| 20240229 | 15:00 | Ｇ－インテＭ | 2024年９月期 第１四半期 決算質疑応答集 |
| 20240215 | 15:00 | Ｇ－インテＭ | 新株予約権（無償ストック・オプション）の発行内容の確定に関するお知らせ |
| 20240214 | 15:00 | Ｇ－インテＭ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－インテＭ | 2024年９月期 第１四半期決算説明資料 |
| 20240117 | 17:00 | Ｇ－インテＭ | 新株予約権（無償ストック・オプション）の発行について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXZR | 350 | 2024-12-13 12:09 | 株式会社インティメート・マージャー | 簗島 亮次 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7072 | 1 | 株式会社インティメート・マージャー | 2024-12-22 10:28:20 |
| 7072 | 2 | よくある質問 | 株式会社インティメート・マージャー | 2024-06-18 18:27:06 |
| 7072 | 2 | 免責事項 | 株式会社インティメート・マージャー | 2024-06-18 18:27:05 |
| 7072 | 2 | 電子公告 | 株式会社インティメート・マージャー | 2024-06-18 18:27:04 |
| 7072 | 2 | コーポレート・ガバナンス | 株式会社インティメート・マージャー | 2024-06-18 18:27:02 |
| 7072 | 2 | 株式情報 | 株式会社インティメート・マージャー | 2024-06-18 18:27:01 |
| 7072 | 2 | IRカレンダー | 株式会社インティメート・マージャー | 2024-06-18 18:27:00 |
| 7072 | 2 | 業績ハイライト | 株式会社インティメート・マージャー | 2024-06-18 18:26:59 |
| 7072 | 2 | IRライブラリー | 株式会社インティメート・マージャー | 2024-06-18 18:26:57 |
| 7072 | 2 | 株主・投資家の皆様へ | 株式会社インティメート・マージャー | 2024-06-18 18:26:56 |