| 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 | 628 | 634 | 620 | 620 | 4,000 | -7 | 99% | 99% | 89% | ▼▼▼▼▼▼ | 101% | 105% | 119% | 92% | 100% |
| 20250121 | 620 | 626 | 613 | 626 | 15,400 | 6 | 101% | 101% | 385% | ▲ | 100% | 104% | 118% | 94% | 101% |
| 20250122 | 626 | 636 | 623 | 623 | 4,100 | -3 | 100% | 100% | 27% | ▼ | 101% | 104% | 118% | 94% | 100% |
| 20250123 | 625 | 630 | 625 | 630 | 1,400 | 7 | 101% | 101% | 34% | ▲ | 103% | 105% | 118% | 95% | 102% |
| 20250124 | 625 | 647 | 625 | 642 | 1,600 | 12 | 102% | 103% | 114% | ▲▲ | 101% | 102% | 115% | 97% | 104% |
| 20250127 | 643 | 653 | 638 | 650 | 3,800 | 8 | 101% | 101% | 238% | ▲▲▲ | 100% | 100% | 113% | 98% | 105% |
| 20250128 | 650 | 651 | 640 | 651 | 1,600 | 1 | 100% | 100% | 42% | ▲▲▲▲ | 98% | 99% | 113% | 98% | 105% |
| 20250129 | 651 | 653 | 640 | 640 | 1,200 | -11 | 98% | 98% | 75% | ▼ | 102% | 100% | 115% | 96% | 103% |
| 20250130 | 640 | 654 | 640 | 654 | 500 | 14 | 102% | 102% | 42% | ▲ | 100% | 97% | 113% | 98% | 105% |
| 20250131 | 654 | 654 | 643 | 652 | 1,800 | -2 | 100% | 100% | 360% | ▼ | 100% | 99% | 113% | 98% | 105% |
| 20250203 | 642 | 648 | 640 | 640 | 1,700 | -12 | 98% | 100% | 94% | ▼▼ | 100% | 101% | 115% | 96% | 103% |
| 20250204 | 639 | 645 | 634 | 642 | 2,900 | 2 | 100% | 100% | 171% | ▲ | 99% | 105% | 117% | 97% | 104% |
| 20250205 | 641 | 644 | 630 | 637 | 5,800 | -5 | 99% | 99% | 200% | ▼ | 100% | 107% | 119% | 96% | 103% |
| 20250206 | 627 | 636 | 625 | 627 | 11,600 | -10 | 98% | 100% | 200% | ▼▼ | 102% | 113% | 119% | 94% | 101% |
| 20250207 | 627 | 642 | 627 | 638 | 3,000 | 11 | 102% | 102% | 26% | ▲ | 102% | 116% | 118% | 96% | 103% |
| 20250210 | 636 | 648 | 636 | 648 | 8,900 | 10 | 102% | 102% | 297% | ▲▲ | 103% | 113% | 118% | 99% | 105% |
| 20250212 | 651 | 671 | 651 | 671 | 4,600 | 23 | 104% | 103% | 52% | ▲▲▲ | 101% | 109% | 115% | 100% | 108% |
| 20250213 | 668 | 684 | 663 | 674 | 8,700 | 3 | 100% | 101% | 189% | ▲▲▲▲ | 104% | 105% | 113% | 100% | 109% |
| 20250214 | 680 | 711 | 680 | 707 | 19,100 | 33 | 105% | 104% | 220% | ▲▲▲▲▲ | 98% | 94% | 104% | 100% | 114% |
| 20250217 | 752 | 773 | 731 | 737 | 48,300 | 30 | 104% | 98% | 253% | ▲▲▲▲▲▲ | 98% | 95% | 106% | 100% | 119% |
| 20250218 | 743 | 743 | 720 | 728 | 9,200 | -9 | 99% | 98% | 19% | ▼ | 98% | 97% | 108% | 99% | 117% |
| 20250219 | 728 | 741 | 711 | 714 | 6,600 | -14 | 98% | 98% | 72% | ▼▼ | 99% | 99% | 110% | 97% | 115% |
| 20250220 | 712 | 723 | 706 | 706 | 6,600 | -8 | 99% | 99% | 100% | ▼▼▼ | 99% | 97% | 109% | 96% | 113% |
| 20250225 | 717 | 718 | 694 | 707 | 4,800 | 1 | 100% | 99% | 73% | ▲ | 101% | 102% | 112% | 96% | 113% |
| 20250226 | 698 | 709 | 698 | 705 | 600 | -2 | 100% | 101% | 13% | ▼ | 101% | 101% | 112% | 96% | 112% |
| 20250227 | 704 | 710 | 704 | 708 | 3,000 | 3 | 100% | 101% | 500% | ▲ | 97% | 104% | 111% | 96% | 113% |
| 20250228 | 713 | 714 | 690 | 692 | 7,300 | -16 | 98% | 97% | 243% | ▼ | 99% | 107% | 112% | 94% | 110% |
| 20250303 | 702 | 708 | 692 | 694 | 3,800 | 2 | 100% | 99% | 52% | ▲ | 102% | 107% | 116% | 94% | 111% |
| 20250304 | 697 | 714 | 697 | 713 | 5,500 | 19 | 103% | 102% | 145% | ▲▲ | 99% | 105% | 115% | 97% | 114% |
| 20250305 | 713 | 713 | 696 | 708 | 3,200 | -5 | 99% | 99% | 58% | ▼ | 103% | 105% | 114% | 96% | 113% |
| 20250306 | 717 | 738 | 709 | 738 | 12,300 | 30 | 104% | 103% | 384% | ▲ | 102% | 104% | 111% | 100% | 118% |
| 20250307 | 737 | 749 | 728 | 749 | 6,000 | 11 | 101% | 102% | 49% | ▲▲ | 100% | 103% | 109% | 100% | 119% |
| 20250310 | 749 | 750 | 737 | 746 | 7,800 | -3 | 100% | 100% | 130% | ▼ | 100% | 103% | 110% | 100% | 119% |
| 20250311 | 746 | 748 | 730 | 747 | 5,400 | 1 | 100% | 100% | 69% | ▲ | 101% | 105% | 110% | 100% | 117% |
| 20250312 | 747 | 756 | 746 | 756 | 4,700 | 9 | 101% | 101% | 87% | ▲▲ | 100% | 102% | 108% | 100% | 117% |
| 20250313 | 767 | 775 | 759 | 770 | 10,300 | 14 | 102% | 100% | 219% | ▲▲▲ | 101% | 104% | 109% | 100% | 115% |
| 20250314 | 758 | 769 | 743 | 769 | 6,300 | -1 | 100% | 101% | 61% | ▼ | 100% | 101% | 108% | 100% | 114% |
| 20250317 | 769 | 769 | 749 | 766 | 2,700 | -3 | 100% | 100% | 43% | ▼▼ | 102% | 102% | 108% | 99% | 111% |
| 20250318 | 764 | 783 | 760 | 783 | 6,100 | 17 | 102% | 102% | 226% | ▲ | 100% | 99% | 106% | 100% | 113% |
| 20250319 | 782 | 785 | 772 | 785 | 3,100 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 106% | 100% | 113% |
| 20250321 | 780 | 784 | 770 | 780 | 3,300 | -5 | 99% | 100% | 106% | ▼ | 100% | 101% | 106% | 99% | 113% |
| 20250324 | 778 | 780 | 770 | 777 | 2,800 | -3 | 100% | 100% | 85% | ▼▼ | 100% | 101% | 107% | 99% | 112% |
| 20250325 | 777 | 778 | 777 | 778 | 1,000 | 1 | 100% | 100% | 36% | ▲ | 99% | 103% | 106% | 99% | 112% |
| 20250326 | 780 | 781 | 775 | 775 | 1,400 | -3 | 100% | 99% | 140% | ▼ | 101% | 106% | 107% | 99% | 112% |
| 20250327 | 776 | 800 | 776 | 783 | 5,700 | 8 | 101% | 101% | 407% | ▲ | 101% | 105% | 105% | 100% | 113% |
| 20250328 | 783 | 796 | 783 | 788 | 2,000 | 5 | 101% | 101% | 35% | ▲▲ | 100% | 103% | 103% | 100% | 114% |
| 20250331 | 788 | 788 | 785 | 786 | 2,100 | -2 | 100% | 100% | 105% | ▼ | 101% | 94% | 102% | 100% | 113% |
| 20250401 | 798 | 810 | 796 | 807 | 2,300 | 21 | 103% | 101% | 110% | ▲ | 99% | 95% | 99% | 100% | 114% |
| 20250402 | 827 | 827 | 818 | 819 | 2,000 | 12 | 101% | 99% | 87% | ▲▲ | 100% | 101% | 100% | 100% | 116% |
| 20250403 | 818 | 818 | 791 | 815 | 1,500 | -4 | 100% | 100% | 75% | ▼ | 96% | 105% | 0% | 100% | 110% |
| 20250404 | 787 | 795 | 710 | 752 | 15,000 | -63 | 92% | 96% | 1000% | ▼▼ | 108% | 122% | 0% | 92% | 101% |
| 20250408 | 676 | 729 | 671 | 728 | 6,900 | -24 | 97% | 108% | 46% | ▼▼▼ | 108% | 112% | 0% | 89% | 100% |
| 20250409 | 730 | 789 | 730 | 786 | 9,700 | 58 | 108% | 108% | 141% | ▲ | 98% | 96% | 0% | 96% | 108% |
| 20250410 | 846 | 846 | 788 | 825 | 8,400 | 39 | 105% | 98% | 87% | ▲▲ | 101% | 97% | 0% | 100% | 113% |
| 20250411 | 818 | 828 | 800 | 828 | 3,000 | 3 | 100% | 101% | 36% | ▲▲▲ | 97% | 97% | 0% | 100% | 114% |
| 20250414 | 843 | 843 | 819 | 820 | 3,600 | -8 | 99% | 97% | 120% | ▼ | 99% | 99% | 0% | 99% | 113% |
| 20250415 | 821 | 830 | 784 | 813 | 4,000 | -7 | 99% | 99% | 111% | ▼▼ | 97% | 0% | 0% | 98% | 112% |
| 20250416 | 817 | 817 | 785 | 790 | 5,400 | -23 | 97% | 97% | 135% | ▼▼▼ | 98% | 0% | 0% | 95% | 109% |
| 20250417 | 805 | 805 | 783 | 785 | 900 | -5 | 99% | 98% | 17% | ▼▼▼▼ | 103% | 0% | 0% | 95% | 108% |
| 20250418 | 789 | 815 | 785 | 815 | 2,700 | 30 | 104% | 103% | 300% | ▲ | % | % | % | 98% | 112% |
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 | 0 | 152,500 | 0 | 116,400 | 0 | 36,100 |
| 2025-04-04 | 0 | 160,100 | 0 | 118,600 | 0 | 41,500 |
| 2025-03-28 | 0 | 163,800 | 0 | 121,000 | 0 | 42,800 |
| 2025-03-21 | 0 | 164,900 | 0 | 120,600 | 0 | 44,300 |
| 2025-03-14 | 0 | 168,800 | 0 | 120,400 | 0 | 48,400 |
| 2025-03-07 | 0 | 158,300 | 0 | 114,800 | 0 | 43,500 |
| 2025-02-28 | 0 | 149,100 | 0 | 112,100 | 0 | 37,000 |
| 2025-02-21 | 0 | 149,000 | 0 | 112,000 | 0 | 37,000 |
| 2025-02-14 | 0 | 146,400 | 0 | 106,900 | 0 | 39,500 |
| 2025-02-07 | 0 | 138,600 | 0 | 104,600 | 0 | 34,000 |
| 2025-01-31 | 0 | 149,200 | 0 | 104,700 | 0 | 44,500 |
| 2025-01-24 | 0 | 148,100 | 0 | 105,300 | 0 | 42,800 |
| 2025-01-17 | 0 | 153,900 | 0 | 104,700 | 0 | 49,200 |
| 2025-01-10 | 0 | 157,600 | 0 | 105,500 | 0 | 52,100 |
| 2024-12-27 | 0 | 166,300 | 0 | 104,600 | 0 | 61,700 |
| 2024-12-20 | 0 | 169,700 | 0 | 104,100 | 0 | 65,600 |
| 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 |
|---|---|---|---|
| 20250226 | 15:30 | Ｇ－インテＭ | 2025年９月期 第１四半期 決算質疑応答集 |
| 20250217 | 15:30 | 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 |
| 20250131 | 15:30 | Ｇ－インテＭ | 業績連動型株式報酬としての新株発行の払込完了に関するお知らせ |
| 20250117 | 16:00 | 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 |
| 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 | 2025-04-20 03:21:01 |
| 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 |