| 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 | 718 | 734 | 716 | 720 | 25,500 | 2 | 100% | 100% | 102% | ▲▲▲▲ | 99% | 98% | 101% | 96% | 109% |
| 20240925 | 718 | 723 | 712 | 712 | 13,900 | -8 | 99% | 99% | 55% | ▼ | 102% | 99% | 100% | 95% | 108% |
| 20240926 | 724 | 738 | 717 | 735 | 39,000 | 23 | 103% | 102% | 281% | ▲ | 99% | 103% | 99% | 98% | 112% |
| 20240927 | 723 | 730 | 715 | 719 | 18,000 | -16 | 98% | 99% | 46% | ▼ | 99% | 106% | 102% | 96% | 109% |
| 20240930 | 699 | 708 | 687 | 692 | 23,600 | -27 | 96% | 99% | 131% | ▼▼ | 101% | 105% | 103% | 92% | 105% |
| 20241001 | 696 | 712 | 696 | 706 | 6,800 | 14 | 102% | 101% | 29% | ▲ | 101% | 103% | 98% | 94% | 107% |
| 20241002 | 710 | 723 | 699 | 715 | 19,500 | 9 | 101% | 101% | 287% | ▲▲ | 100% | 97% | 91% | 95% | 109% |
| 20241003 | 745 | 751 | 735 | 744 | 67,200 | 29 | 104% | 100% | 345% | ▲▲▲ | 99% | 97% | 91% | 100% | 113% |
| 20241004 | 745 | 760 | 730 | 734 | 36,500 | -10 | 99% | 99% | 54% | ▼ | 98% | 96% | 92% | 99% | 112% |
| 20241007 | 749 | 749 | 730 | 733 | 19,900 | -1 | 100% | 98% | 55% | ▼▼ | 98% | 98% | 97% | 99% | 111% |
| 20241008 | 731 | 733 | 714 | 719 | 14,800 | -14 | 98% | 98% | 74% | ▼▼▼ | 99% | 98% | 101% | 97% | 109% |
| 20241009 | 730 | 730 | 715 | 720 | 17,300 | 1 | 100% | 99% | 117% | ▲ | 99% | 98% | 111% | 97% | 108% |
| 20241010 | 727 | 740 | 716 | 722 | 22,200 | 2 | 100% | 99% | 128% | ▲▲ | 100% | 96% | 112% | 97% | 108% |
| 20241011 | 722 | 724 | 713 | 719 | 9,600 | -3 | 100% | 100% | 43% | ▼ | 98% | 93% | 111% | 97% | 107% |
| 20241015 | 729 | 729 | 714 | 715 | 13,000 | -4 | 99% | 98% | 135% | ▼▼ | 99% | 95% | 112% | 96% | 106% |
| 20241016 | 719 | 720 | 714 | 714 | 9,800 | -1 | 100% | 99% | 75% | ▼▼▼ | 96% | 93% | 114% | 96% | 106% |
| 20241017 | 726 | 726 | 681 | 694 | 42,900 | -20 | 97% | 96% | 438% | ▼▼▼▼ | 98% | 97% | 119% | 93% | 103% |
| 20241018 | 695 | 701 | 673 | 678 | 32,100 | -16 | 98% | 98% | 75% | ▼▼▼▼▼ | 100% | 98% | 122% | 91% | 100% |
| 20241021 | 678 | 684 | 675 | 681 | 13,700 | 3 | 100% | 100% | 43% | ▲ | 97% | 97% | 120% | 92% | 100% |
| 20241022 | 688 | 702 | 659 | 666 | 27,700 | -15 | 98% | 97% | 202% | ▼ | 102% | 102% | 132% | 90% | 100% |
| 20241023 | 663 | 675 | 661 | 675 | 16,300 | 9 | 101% | 102% | 59% | ▲ | 99% | 101% | 141% | 91% | 101% |
| 20241024 | 666 | 674 | 649 | 662 | 20,700 | -13 | 98% | 99% | 127% | ▼ | 100% | 103% | 143% | 89% | 100% |
| 20241025 | 658 | 659 | 637 | 658 | 32,500 | -4 | 99% | 100% | 157% | ▼▼ | 105% | 105% | 155% | 88% | 100% |
| 20241028 | 640 | 670 | 640 | 670 | 10,400 | 12 | 102% | 105% | 32% | ▲ | 102% | 104% | 150% | 90% | 102% |
| 20241029 | 660 | 675 | 660 | 674 | 8,600 | 4 | 101% | 102% | 83% | ▲▲ | 100% | 104% | 147% | 91% | 102% |
| 20241030 | 676 | 682 | 670 | 675 | 12,300 | 1 | 100% | 100% | 143% | ▲▲▲ | 100% | 110% | 147% | 91% | 103% |
| 20241031 | 673 | 675 | 664 | 673 | 12,200 | -2 | 100% | 100% | 99% | ▼ | 99% | 122% | 150% | 90% | 102% |
| 20241101 | 663 | 670 | 645 | 655 | 34,900 | -18 | 97% | 99% | 286% | ▼▼ | 103% | 120% | 148% | 89% | 100% |
| 20241105 | 671 | 688 | 660 | 688 | 29,500 | 33 | 105% | 103% | 85% | ▲ | 103% | 115% | 144% | 94% | 105% |
| 20241106 | 688 | 706 | 680 | 706 | 42,500 | 18 | 103% | 103% | 144% | ▲▲ | 97% | 104% | 134% | 98% | 108% |
| 20241107 | 766 | 769 | 708 | 740 | 399,000 | 34 | 105% | 97% | 939% | ▲▲▲ | 105% | 108% | 140% | 100% | 113% |
| 20241108 | 770 | 813 | 760 | 807 | 348,000 | 67 | 109% | 105% | 87% | ▲▲▲▲ | 99% | 104% | 137% | 100% | 123% |
| 20241111 | 800 | 804 | 775 | 790 | 148,900 | -17 | 98% | 99% | 43% | ▼ | 98% | 102% | 140% | 98% | 121% |
| 20241112 | 781 | 793 | 755 | 767 | 84,900 | -23 | 97% | 98% | 57% | ▼▼ | 104% | 107% | 152% | 95% | 117% |
| 20241113 | 767 | 809 | 767 | 798 | 148,700 | 31 | 104% | 104% | 175% | ▲ | 104% | 110% | 148% | 99% | 122% |
| 20241114 | 800 | 839 | 799 | 829 | 147,800 | 31 | 104% | 104% | 99% | ▲▲ | 96% | 113% | 142% | 100% | 127% |
| 20241115 | 829 | 829 | 794 | 795 | 65,600 | -34 | 96% | 96% | 44% | ▼ | 101% | 122% | 153% | 96% | 121% |
| 20241118 | 769 | 784 | 741 | 777 | 55,200 | -18 | 98% | 101% | 84% | ▼▼ | 104% | 126% | 150% | 94% | 119% |
| 20241119 | 787 | 820 | 786 | 818 | 198,200 | 41 | 105% | 104% | 359% | ▲ | 107% | 121% | 152% | 99% | 125% |
| 20241120 | 820 | 892 | 817 | 876 | 510,900 | 58 | 107% | 107% | 258% | ▲▲ | 103% | 104% | 143% | 100% | 134% |
| 20241121 | 910 | 980 | 910 | 939 | 856,800 | 63 | 107% | 103% | 168% | ▲▲▲ | 97% | 94% | 135% | 100% | 143% |
| 20241122 | 967 | 967 | 902 | 935 | 338,700 | -4 | 100% | 97% | 40% | ▼ | 104% | 95% | 137% | 100% | 143% |
| 20241125 | 950 | 992 | 936 | 992 | 321,100 | 57 | 106% | 104% | 95% | ▲ | 95% | 91% | 131% | 100% | 151% |
| 20241126 | 998 | 998 | 932 | 944 | 242,900 | -48 | 95% | 95% | 76% | ▼ | 97% | 100% | 138% | 95% | 144% |
| 20241127 | 944 | 949 | 905 | 911 | 161,300 | -33 | 97% | 97% | 66% | ▼▼ | 101% | 116% | 147% | 92% | 139% |
| 20241128 | 890 | 909 | 870 | 901 | 210,800 | -10 | 99% | 101% | 131% | ▼▼▼ | 99% | 119% | 144% | 91% | 138% |
| 20241129 | 907 | 920 | 894 | 895 | 89,400 | -6 | 99% | 99% | 42% | ▼▼▼▼ | 101% | 122% | 146% | 90% | 137% |
| 20241202 | 896 | 909 | 874 | 905 | 86,100 | 10 | 101% | 101% | 96% | ▲ | 104% | 121% | 144% | 91% | 132% |
| 20241203 | 905 | 949 | 905 | 944 | 187,100 | 39 | 104% | 104% | 217% | ▲▲ | 110% | 125% | 140% | 95% | 134% |
| 20241204 | 934 | 1,043 | 922 | 1,029 | 399,700 | 85 | 109% | 110% | 214% | ▲▲▲ | 99% | 109% | 120% | 100% | 139% |
| 20241205 | 1,086 | 1,163 | 1,060 | 1,076 | 1,334,900 | 47 | 105% | 99% | 334% | ▲▲▲▲ | 99% | 107% | 118% | 100% | 140% |
| 20241206 | 1,103 | 1,147 | 1,076 | 1,095 | 589,800 | 19 | 102% | 99% | 44% | ▲▲▲▲▲ | 98% | 105% | 0% | 100% | 143% |
| 20241209 | 1,110 | 1,117 | 1,062 | 1,090 | 279,100 | -5 | 100% | 98% | 47% | ▼ | 108% | 107% | 0% | 100% | 142% |
| 20241210 | 1,080 | 1,172 | 1,080 | 1,163 | 480,900 | 73 | 107% | 108% | 172% | ▲ | 101% | 107% | 0% | 100% | 150% |
| 20241211 | 1,165 | 1,240 | 1,151 | 1,180 | 834,900 | 17 | 101% | 101% | 174% | ▲▲ | 98% | 110% | 0% | 100% | 152% |
| 20241212 | 1,188 | 1,203 | 1,143 | 1,170 | 336,600 | -10 | 99% | 98% | 40% | ▼ | 99% | 112% | 0% | 99% | 151% |
| 20241213 | 1,170 | 1,208 | 1,146 | 1,153 | 321,000 | -17 | 99% | 99% | 95% | ▼▼ | 98% | 111% | 0% | 98% | 148% |
| 20241216 | 1,178 | 1,193 | 1,145 | 1,158 | 217,400 | 5 | 100% | 98% | 68% | ▲ | 109% | 114% | 0% | 98% | 142% |
| 20241217 | 1,140 | 1,269 | 1,114 | 1,248 | 518,700 | 90 | 108% | 109% | 239% | ▲▲ | 105% | 0% | 0% | 100% | 142% |
| 20241218 | 1,236 | 1,314 | 1,234 | 1,303 | 418,000 | 55 | 104% | 105% | 81% | ▲▲▲ | 104% | 0% | 0% | 100% | 146% |
| 20241219 | 1,260 | 1,307 | 1,247 | 1,306 | 315,100 | 3 | 100% | 104% | 75% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 146% |
| 20241220 | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 | -6 | 100% | 98% | 82% | ▼ | % | % | % | 100% | 145% |
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 | 731,700 | 0 | 490,100 | 0 | 241,600 |
| 2024-12-06 | 0 | 780,700 | 0 | 531,100 | 0 | 249,600 |
| 2024-11-29 | 0 | 618,700 | 0 | 365,400 | 0 | 253,300 |
| 2024-11-22 | 0 | 624,700 | 0 | 389,700 | 0 | 235,000 |
| 2024-11-15 | 0 | 541,100 | 0 | 354,000 | 0 | 187,100 |
| 2024-11-08 | 0 | 502,400 | 0 | 329,700 | 0 | 172,700 |
| 2024-11-01 | 0 | 422,000 | 0 | 306,300 | 0 | 115,700 |
| 2024-10-25 | 0 | 417,500 | 0 | 306,200 | 0 | 111,300 |
| 2024-10-18 | 0 | 418,800 | 0 | 305,200 | 0 | 113,600 |
| 2024-10-11 | 0 | 417,600 | 0 | 305,400 | 0 | 112,200 |
| 2024-10-04 | 0 | 418,300 | 0 | 304,600 | 0 | 113,700 |
| 2024-09-27 | 0 | 434,800 | 0 | 310,800 | 0 | 124,000 |
| 2024-09-20 | 0 | 431,300 | 0 | 306,100 | 0 | 125,200 |
| 2024-09-13 | 0 | 409,000 | 0 | 319,100 | 0 | 89,900 |
| 2024-09-06 | 0 | 414,100 | 0 | 319,200 | 0 | 94,900 |
| 2024-08-30 | 0 | 405,500 | 0 | 307,500 | 0 | 98,000 |
| 2024-08-23 | 0 | 439,900 | 0 | 306,500 | 0 | 133,400 |
| 2024-08-16 | 2,000 | 461,300 | 2,000 | 309,600 | 0 | 151,700 |
| 2024-08-09 | 0 | 478,000 | 0 | 292,100 | 0 | 185,900 |
| 2024-08-02 | 0 | 506,400 | 0 | 308,300 | 0 | 198,100 |
| 2024-07-26 | 0 | 577,300 | 0 | 298,800 | 0 | 278,500 |
| 2024-07-19 | 0 | 562,400 | 0 | 285,500 | 0 | 276,900 |
| 2024-07-12 | 0 | 565,400 | 0 | 303,300 | 0 | 262,100 |
| 2024-07-05 | 0 | 576,200 | 0 | 308,000 | 0 | 268,200 |
| 2024-06-28 | 0 | 560,800 | 0 | 300,900 | 0 | 259,900 |
| 2024-06-21 | 0 | 573,200 | 0 | 308,500 | 0 | 264,700 |
| 2024-06-14 | 0 | 530,200 | 0 | 264,100 | 0 | 266,100 |
| 2024-06-07 | 0 | 535,500 | 0 | 257,100 | 0 | 278,400 |
| 2024-05-31 | 0 | 511,600 | 0 | 248,400 | 0 | 263,200 |
| 2024-05-24 | 0 | 501,400 | 0 | 242,900 | 0 | 258,500 |
| 2024-05-17 | 0 | 490,600 | 0 | 248,600 | 0 | 242,000 |
| 2024-05-10 | 0 | 362,200 | 0 | 208,800 | 0 | 153,400 |
| 2024-05-02 | 0 | 319,800 | 0 | 203,800 | 0 | 116,000 |
| 2024-04-26 | 0 | 292,100 | 0 | 193,500 | 0 | 98,600 |
| 2024-04-19 | 0 | 278,300 | 0 | 177,200 | 0 | 101,100 |
| 2024-04-12 | 0 | 294,700 | 0 | 175,700 | 0 | 119,000 |
| 2024-04-05 | 0 | 300,900 | 0 | 177,400 | 0 | 123,500 |
| 2024-03-29 | 0 | 315,900 | 0 | 173,800 | 0 | 142,100 |
| 2024-03-22 | 0 | 335,400 | 0 | 181,900 | 0 | 153,500 |
| 2024-03-15 | 0 | 345,000 | 0 | 178,500 | 0 | 166,500 |
| 2024-03-08 | 0 | 355,300 | 0 | 182,400 | 0 | 172,900 |
| 2024-03-01 | 0 | 347,500 | 0 | 190,000 | 0 | 157,500 |
| 2024-02-22 | 0 | 284,400 | 0 | 186,600 | 0 | 97,800 |
| 2024-02-16 | 0 | 264,600 | 0 | 178,300 | 0 | 86,300 |
| 2024-02-09 | 0 | 284,100 | 0 | 182,100 | 0 | 102,000 |
| 2024-02-02 | 0 | 304,600 | 0 | 182,700 | 0 | 121,900 |
| 2024-01-26 | 0 | 284,600 | 0 | 187,900 | 0 | 96,700 |
| 2024-01-19 | 0 | 292,200 | 0 | 182,800 | 0 | 109,400 |
| 2024-01-12 | 0 | 312,800 | 0 | 187,900 | 0 | 124,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 15:45 | ＩＭＶ | （訂正・数値データ訂正）「2024年9月期決算短信[日本基準]（連結）」の一部訂正について |
| 20241122 | 15:45 | ＩＭＶ | 役員の異動に関するお知らせ |
| 20241107 | 15:45 | ＩＭＶ | 2024年9月期決算短信[日本基準]（連結） |
| 20241106 | 15:45 | ＩＭＶ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240920 | 15:10 | ＩＭＶ | 人事異動に関するお知らせ |
| 20240910 | 15:10 | ＩＭＶ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240909 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:10 | ＩＭＶ | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240709 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240610 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240510 | 15:30 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240510 | 15:10 | ＩＭＶ | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
| 20240409 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240322 | 15:10 | ＩＭＶ | 人事異動に関するお知らせ |
| 20240311 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:10 | ＩＭＶ | 2024年9月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
| 20240116 | 15:10 | ＩＭＶ | (訂正)「自己株式の取得状況に関するお知らせ」の一部訂正について |
| 20240115 | 15:10 | ＩＭＶ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7760 | 1 | 株主・投資家情報 - IMV株式会社 | 2024-12-21 16:23:09 |
| 7760 | 2 | 2024年12月20日 第78期定時株主総会決議ご通知を掲載いたしました。 | 2024-12-21 04:30:58 |
| 7760 | 2 | 2024年12月20日 第78期有価証券報告書（2023年10月1日～2024年9月30日）を掲載しました。 | 2024-12-21 04:30:55 |
| 7760 | 2 | 2024年12月10日 「第78期定時株主総会その他の電子提供措置事項（交付書面省略事項）」の一部訂正について | 2024-12-10 17:31:40 |
| 7760 | 2 | 2024年12月3日 2024年9月期決算説明会資料 | 2024-12-04 04:34:24 |
| 7760 | 2 | 2024年9月期決算説明会の情報を掲載いたしました。 - IMV株式会社 | 2024-12-04 04:34:19 |
| 7760 | 2 | 2024年11月28日 2024年定時株主総会招集通知を掲載いたしました。 | 2024-11-28 16:31:25 |
| 7760 | 2 | 2024年11月14日 2025年9月期～2027年9月期 中期経営計画を掲載いたしました。 | 2024-11-15 02:33:36 |
| 7760 | 2 | 2024年11月14日 資本コストや株価を意識した経営の実現に向けた対応についてを掲載いたしました。 | 2024-11-15 02:33:35 |
| 7760 | 2 | 2024年11月7日 2024年9月期 決算短信を掲載しました。 | 2024-11-08 00:32:36 |