| 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 | 1,455 | 1,473 | 1,432 | 1,473 | 3,100 | 18 | 101% | 101% | 155% | ▲▲▲▲▲ | 95% | 95% | 97% | 100% | 117% |
| 20250121 | 1,473 | 1,473 | 1,390 | 1,392 | 6,700 | -81 | 95% | 95% | 216% | ▼ | 99% | 99% | 103% | 95% | 110% |
| 20250122 | 1,395 | 1,396 | 1,331 | 1,377 | 3,700 | -15 | 99% | 99% | 55% | ▼▼ | 96% | 102% | 104% | 93% | 109% |
| 20250123 | 1,377 | 1,377 | 1,325 | 1,325 | 6,300 | -52 | 96% | 96% | 170% | ▼▼▼ | 106% | 106% | 108% | 90% | 105% |
| 20250124 | 1,325 | 1,405 | 1,325 | 1,398 | 4,300 | 73 | 106% | 106% | 68% | ▲ | 99% | 101% | 103% | 95% | 111% |
| 20250127 | 1,395 | 1,399 | 1,364 | 1,385 | 2,400 | -13 | 99% | 99% | 56% | ▼ | 100% | 102% | 104% | 94% | 110% |
| 20250128 | 1,373 | 1,380 | 1,364 | 1,371 | 1,700 | -14 | 99% | 100% | 71% | ▼▼ | 103% | 102% | 105% | 93% | 109% |
| 20250129 | 1,365 | 1,415 | 1,365 | 1,409 | 2,100 | 38 | 103% | 103% | 124% | ▲ | 101% | 101% | 97% | 96% | 112% |
| 20250130 | 1,394 | 1,401 | 1,380 | 1,401 | 1,200 | -8 | 99% | 101% | 57% | ▼ | 102% | 101% | 102% | 95% | 111% |
| 20250131 | 1,385 | 1,406 | 1,381 | 1,406 | 400 | 5 | 100% | 102% | 33% | ▲ | 99% | 99% | 101% | 95% | 108% |
| 20250203 | 1,400 | 1,400 | 1,368 | 1,386 | 6,700 | -20 | 99% | 99% | 1675% | ▼ | 101% | 103% | 102% | 94% | 106% |
| 20250204 | 1,378 | 1,390 | 1,378 | 1,390 | 600 | 4 | 100% | 101% | 9% | ▲ | 102% | 102% | 102% | 94% | 107% |
| 20250205 | 1,382 | 1,425 | 1,382 | 1,405 | 3,700 | 15 | 101% | 102% | 617% | ▲▲ | 98% | 102% | 100% | 95% | 108% |
| 20250206 | 1,403 | 1,403 | 1,381 | 1,381 | 800 | -24 | 98% | 98% | 22% | ▼ | 100% | 103% | 102% | 94% | 106% |
| 20250207 | 1,383 | 1,411 | 1,383 | 1,384 | 1,200 | 3 | 100% | 100% | 150% | ▲ | 102% | 89% | 102% | 94% | 106% |
| 20250210 | 1,384 | 1,416 | 1,384 | 1,416 | 700 | 32 | 102% | 102% | 58% | ▲▲ | 99% | 88% | 100% | 96% | 107% |
| 20250212 | 1,410 | 1,410 | 1,390 | 1,390 | 2,400 | -26 | 98% | 99% | 343% | ▼ | 102% | 88% | 100% | 94% | 105% |
| 20250213 | 1,406 | 1,430 | 1,400 | 1,430 | 2,500 | 40 | 103% | 102% | 104% | ▲ | 86% | 84% | 97% | 97% | 108% |
| 20250214 | 1,443 | 1,443 | 1,230 | 1,235 | 31,300 | -195 | 86% | 86% | 1252% | ▼ | 99% | 101% | 113% | 84% | 100% |
| 20250217 | 1,239 | 1,258 | 1,221 | 1,223 | 10,100 | -12 | 99% | 99% | 32% | ▼▼ | 102% | 105% | 115% | 83% | 100% |
| 20250218 | 1,214 | 1,240 | 1,210 | 1,240 | 3,800 | 17 | 101% | 102% | 38% | ▲ | 96% | 108% | 113% | 87% | 101% |
| 20250219 | 1,235 | 1,235 | 1,180 | 1,187 | 14,700 | -53 | 96% | 96% | 387% | ▼ | 103% | 116% | 119% | 83% | 100% |
| 20250220 | 1,175 | 1,214 | 1,161 | 1,205 | 11,800 | 18 | 102% | 103% | 80% | ▲ | 102% | 115% | 114% | 84% | 102% |
| 20250225 | 1,227 | 1,269 | 1,227 | 1,249 | 5,500 | 44 | 104% | 102% | 47% | ▲▲ | 102% | 113% | 112% | 87% | 105% |
| 20250226 | 1,249 | 1,277 | 1,234 | 1,277 | 4,200 | 28 | 102% | 102% | 76% | ▲▲▲ | 104% | 109% | 109% | 89% | 108% |
| 20250227 | 1,280 | 1,329 | 1,280 | 1,329 | 7,800 | 52 | 104% | 104% | 186% | ▲▲▲▲ | 102% | 105% | 105% | 93% | 112% |
| 20250228 | 1,328 | 1,380 | 1,328 | 1,359 | 3,900 | 30 | 102% | 102% | 50% | ▲▲▲▲▲ | 102% | 101% | 100% | 95% | 114% |
| 20250303 | 1,389 | 1,415 | 1,389 | 1,410 | 12,800 | 51 | 104% | 102% | 328% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 99% | 119% |
| 20250304 | 1,399 | 1,410 | 1,378 | 1,386 | 3,100 | -24 | 98% | 99% | 24% | ▼ | 100% | 99% | 99% | 97% | 117% |
| 20250305 | 1,390 | 1,400 | 1,388 | 1,395 | 1,900 | 9 | 101% | 100% | 61% | ▲ | 100% | 97% | 98% | 98% | 118% |
| 20250306 | 1,395 | 1,408 | 1,380 | 1,397 | 9,900 | 2 | 100% | 100% | 521% | ▲▲ | 100% | 100% | 98% | 98% | 118% |
| 20250307 | 1,395 | 1,400 | 1,389 | 1,389 | 600 | -8 | 99% | 100% | 6% | ▼ | 99% | 100% | 96% | 97% | 117% |
| 20250310 | 1,395 | 1,395 | 1,374 | 1,383 | 2,400 | -6 | 100% | 99% | 400% | ▼▼ | 100% | 104% | 99% | 97% | 117% |
| 20250311 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 | -33 | 98% | 100% | 50% | ▼▼▼ | 102% | 105% | 100% | 94% | 114% |
| 20250312 | 1,320 | 1,350 | 1,320 | 1,349 | 1,600 | -1 | 100% | 102% | 133% | ▼▼▼▼ | 102% | 98% | 96% | 94% | 114% |
| 20250313 | 1,375 | 1,470 | 1,351 | 1,400 | 13,400 | 51 | 104% | 102% | 838% | ▲ | 100% | 95% | 93% | 98% | 118% |
| 20250314 | 1,400 | 1,400 | 1,377 | 1,400 | 2,400 | 0 | 100% | 100% | 18% | -- | 101% | 100% | 94% | 98% | 118% |
| 20250317 | 1,370 | 1,391 | 1,370 | 1,390 | 600 | -10 | 99% | 101% | 25% | ▼ | 99% | 101% | 94% | 99% | 117% |
| 20250318 | 1,367 | 1,393 | 1,350 | 1,350 | 800 | -40 | 97% | 99% | 133% | ▼▼ | 99% | 99% | 92% | 96% | 114% |
| 20250319 | 1,350 | 1,375 | 1,310 | 1,332 | 3,300 | -18 | 99% | 99% | 413% | ▼▼▼ | 99% | 100% | 93% | 94% | 112% |
| 20250321 | 1,331 | 1,331 | 1,315 | 1,324 | 900 | -8 | 99% | 99% | 27% | ▼▼▼▼ | 101% | 97% | 90% | 94% | 112% |
| 20250324 | 1,354 | 1,374 | 1,354 | 1,374 | 1,700 | 50 | 104% | 101% | 189% | ▲ | 99% | 98% | 90% | 97% | 114% |
| 20250325 | 1,344 | 1,367 | 1,337 | 1,337 | 600 | -37 | 97% | 99% | 35% | ▼ | 99% | 97% | 91% | 95% | 107% |
| 20250326 | 1,338 | 1,346 | 1,331 | 1,331 | 1,400 | -6 | 100% | 99% | 233% | ▼▼ | 99% | 98% | 92% | 94% | 104% |
| 20250327 | 1,321 | 1,331 | 1,306 | 1,306 | 2,500 | -25 | 98% | 99% | 179% | ▼▼▼ | 101% | 98% | 92% | 93% | 100% |
| 20250328 | 1,312 | 1,325 | 1,252 | 1,319 | 2,700 | 13 | 101% | 101% | 108% | ▲ | 99% | 94% | 92% | 94% | 101% |
| 20250331 | 1,316 | 1,316 | 1,290 | 1,303 | 1,200 | -16 | 99% | 99% | 44% | ▼ | 99% | 95% | 93% | 92% | 100% |
| 20250401 | 1,300 | 1,320 | 1,284 | 1,292 | 2,600 | -11 | 99% | 99% | 217% | ▼▼ | 98% | 88% | 92% | 92% | 100% |
| 20250402 | 1,314 | 1,314 | 1,271 | 1,283 | 1,000 | -9 | 99% | 98% | 38% | ▼▼▼ | 97% | 94% | 95% | 92% | 100% |
| 20250403 | 1,276 | 1,276 | 1,227 | 1,232 | 2,200 | -51 | 96% | 97% | 220% | ▼▼▼▼ | 101% | 99% | 0% | 88% | 100% |
| 20250404 | 1,221 | 1,240 | 1,170 | 1,236 | 10,000 | 4 | 100% | 101% | 455% | ▲ | 95% | 99% | 0% | 88% | 100% |
| 20250408 | 1,224 | 1,235 | 1,150 | 1,160 | 12,500 | -76 | 94% | 95% | 125% | ▼ | 99% | 108% | 0% | 83% | 100% |
| 20250409 | 1,121 | 1,125 | 1,094 | 1,105 | 6,100 | -55 | 95% | 99% | 49% | ▼▼ | 96% | 97% | 0% | 79% | 100% |
| 20250410 | 1,255 | 1,255 | 1,200 | 1,200 | 3,700 | 95 | 109% | 96% | 61% | ▲ | 105% | 103% | 0% | 86% | 109% |
| 20250411 | 1,154 | 1,225 | 1,154 | 1,210 | 2,800 | 10 | 101% | 105% | 76% | ▲▲ | 103% | 103% | 0% | 86% | 110% |
| 20250414 | 1,180 | 1,240 | 1,180 | 1,210 | 3,800 | 0 | 100% | 103% | 136% | -- | 98% | 98% | 0% | 86% | 110% |
| 20250415 | 1,240 | 1,240 | 1,210 | 1,213 | 1,600 | 3 | 100% | 98% | 42% | ▲ | 101% | 0% | 0% | 87% | 110% |
| 20250416 | 1,183 | 1,243 | 1,171 | 1,191 | 5,000 | -22 | 98% | 101% | 313% | ▼ | 101% | 0% | 0% | 87% | 108% |
| 20250417 | 1,179 | 1,207 | 1,179 | 1,193 | 1,100 | 2 | 100% | 101% | 22% | ▲ | 101% | 0% | 0% | 87% | 108% |
| 20250418 | 1,193 | 1,233 | 1,191 | 1,210 | 1,300 | 17 | 101% | 101% | 118% | ▲▲ | % | % | % | 88% | 110% |
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 | 111,800 | 0 | 89,900 | 0 | 21,900 |
| 2025-04-04 | 0 | 106,400 | 0 | 84,300 | 0 | 22,100 |
| 2025-03-28 | 0 | 107,500 | 0 | 85,300 | 0 | 22,200 |
| 2025-03-21 | 0 | 107,800 | 0 | 83,400 | 0 | 24,400 |
| 2025-03-14 | 0 | 107,400 | 0 | 81,800 | 0 | 25,600 |
| 2025-03-07 | 0 | 104,500 | 0 | 82,000 | 0 | 22,500 |
| 2025-02-28 | 0 | 104,100 | 0 | 84,100 | 0 | 20,000 |
| 2025-02-21 | 0 | 106,800 | 0 | 83,800 | 0 | 23,000 |
| 2025-02-14 | 0 | 109,300 | 0 | 88,500 | 0 | 20,800 |
| 2025-02-07 | 0 | 105,600 | 0 | 87,300 | 0 | 18,300 |
| 2025-01-31 | 0 | 104,400 | 0 | 86,500 | 0 | 17,900 |
| 2025-01-24 | 0 | 106,500 | 0 | 86,900 | 0 | 19,600 |
| 2025-01-17 | 0 | 108,800 | 0 | 83,200 | 0 | 25,600 |
| 2025-01-10 | 0 | 104,700 | 0 | 79,800 | 0 | 24,900 |
| 2024-12-27 | 0 | 102,700 | 0 | 78,600 | 0 | 24,100 |
| 2024-12-20 | 0 | 108,300 | 0 | 81,500 | 0 | 26,800 |
| 2024-12-13 | 0 | 113,500 | 0 | 82,300 | 0 | 31,200 |
| 2024-12-06 | 0 | 114,400 | 0 | 82,400 | 0 | 32,000 |
| 2024-11-29 | 0 | 112,400 | 0 | 78,100 | 0 | 34,300 |
| 2024-11-22 | 0 | 121,900 | 0 | 82,400 | 0 | 39,500 |
| 2024-11-15 | 0 | 125,600 | 0 | 86,200 | 0 | 39,400 |
| 2024-11-08 | 0 | 106,500 | 0 | 85,900 | 0 | 20,600 |
| 2024-11-01 | 0 | 105,800 | 0 | 85,900 | 0 | 19,900 |
| 2024-10-25 | 0 | 103,000 | 0 | 86,100 | 0 | 16,900 |
| 2024-10-18 | 0 | 104,900 | 0 | 86,100 | 0 | 18,800 |
| 2024-10-11 | 0 | 105,800 | 0 | 87,100 | 0 | 18,700 |
| 2024-10-04 | 0 | 106,300 | 0 | 86,900 | 0 | 19,400 |
| 2024-09-27 | 0 | 106,700 | 0 | 87,100 | 0 | 19,600 |
| 2024-09-20 | 0 | 107,100 | 0 | 87,100 | 0 | 20,000 |
| 2024-09-13 | 0 | 106,200 | 0 | 85,900 | 0 | 20,300 |
| 2024-09-06 | 0 | 104,700 | 0 | 84,100 | 0 | 20,600 |
| 2024-08-30 | 0 | 101,900 | 0 | 83,500 | 0 | 18,400 |
| 2024-08-23 | 0 | 98,400 | 0 | 78,400 | 0 | 20,000 |
| 2024-08-16 | 0 | 98,500 | 0 | 78,100 | 0 | 20,400 |
| 2024-08-09 | 0 | 98,500 | 0 | 77,100 | 0 | 21,400 |
| 2024-08-02 | 0 | 111,000 | 0 | 84,200 | 0 | 26,800 |
| 2024-07-26 | 0 | 107,200 | 0 | 82,000 | 0 | 25,200 |
| 2024-07-19 | 0 | 109,000 | 0 | 81,900 | 0 | 27,100 |
| 2024-07-12 | 0 | 110,100 | 0 | 82,100 | 0 | 28,000 |
| 2024-07-05 | 0 | 114,400 | 0 | 82,300 | 0 | 32,100 |
| 2024-06-28 | 0 | 119,900 | 0 | 92,000 | 0 | 27,900 |
| 2024-06-21 | 0 | 120,700 | 0 | 92,700 | 0 | 28,000 |
| 2024-06-14 | 0 | 124,500 | 0 | 93,800 | 0 | 30,700 |
| 2024-06-07 | 0 | 126,000 | 0 | 93,600 | 0 | 32,400 |
| 2024-05-31 | 0 | 122,800 | 0 | 91,700 | 0 | 31,100 |
| 2024-05-24 | 0 | 121,500 | 0 | 89,300 | 0 | 32,200 |
| 2024-05-17 | 0 | 121,600 | 0 | 88,700 | 0 | 32,900 |
| 2024-05-10 | 0 | 116,200 | 0 | 82,800 | 0 | 33,400 |
| 2024-05-02 | 0 | 116,700 | 0 | 82,600 | 0 | 34,100 |
| 2024-04-26 | 0 | 116,600 | 0 | 81,700 | 0 | 34,900 |
| 2024-04-19 | 0 | 121,300 | 0 | 83,000 | 0 | 38,300 |
| 2024-04-12 | 0 | 122,900 | 0 | 83,600 | 0 | 39,300 |
| 2024-04-05 | 0 | 124,900 | 0 | 84,000 | 0 | 40,900 |
| 2024-03-29 | 0 | 125,900 | 0 | 84,400 | 0 | 41,500 |
| 2024-03-22 | 0 | 127,300 | 0 | 84,000 | 0 | 43,300 |
| 2024-03-15 | 0 | 128,800 | 0 | 83,900 | 0 | 44,900 |
| 2024-03-08 | 0 | 125,300 | 0 | 82,600 | 0 | 42,700 |
| 2024-03-01 | 0 | 130,400 | 0 | 84,800 | 0 | 45,600 |
| 2024-02-22 | 0 | 128,200 | 0 | 83,100 | 0 | 45,100 |
| 2024-02-16 | 0 | 130,400 | 0 | 75,600 | 0 | 54,800 |
| 2024-02-09 | 0 | 149,400 | 0 | 94,700 | 0 | 54,700 |
| 2024-02-02 | 0 | 143,900 | 0 | 94,200 | 0 | 49,700 |
| 2024-01-26 | 0 | 148,000 | 0 | 93,600 | 0 | 54,400 |
| 2024-01-19 | 0 | 141,800 | 0 | 90,100 | 0 | 51,700 |
| 2024-01-12 | 0 | 133,700 | 0 | 81,300 | 0 | 52,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 14:00 | Ｇ－イメージマジック | 事業計画及び成長可能性に関する事項 |
| 20250328 | 14:00 | Ｇ－イメージマジック | 支配株主等に関する事項について |
| 20250328 | 14:00 | Ｇ－イメージマジック | （訂正）「2024年12月期 決算説明資料」及び「2024年12月期 決算説明会資料」の一部訂正について |
| 20250328 | 14:00 | Ｇ－イメージマジック | （訂正・数値データ訂正）「2024年12月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250228 | 13:00 | Ｇ－イメージマジック | 2024年12月期 決算説明会資料 |
| 20250214 | 11:30 | Ｇ－イメージマジック | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20250214 | 11:30 | Ｇ－イメージマジック | 2024年12月期 決算説明資料 |
| 20250120 | 14:00 | Ｇ－イメージマジック | 剰余金の配当（初配）に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241114 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第３四半期決算説明資料 |
| 20241114 | 15:00 | Ｇ－イメージマジック | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 業績予想の修正に関するお知らせ |
| 20241114 | 15:00 | Ｇ－イメージマジック | 配当方針の変更及び配当予想の修正（初配）に関するお知らせ |
| 20240906 | 18:00 | Ｇ－イメージマジック | 2024年12月期第２四半期 決算説明会資料 |
| 20240814 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－イメージマジック | 2024年12月期 第２四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－イメージマジック | 2024年12月期 第１四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－イメージマジック | 2024年12月期 第１四半期決算短信（日本基準） 〈非連結） |
| 20240328 | 15:30 | Ｇ－イメージマジック | 事業計画及び成長可能性に関する事項 |
| 20240328 | 15:30 | Ｇ－イメージマジック | 支配株主等に関する事項について |
| 20240228 | 10:00 | Ｇ－イメージマジック | 公認会計士等の異動に関するお知らせ |
| 20240228 | 10:00 | Ｇ－イメージマジック | 2023年12月期 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7793 | 1 | 株式会社イメージ・マジック | 2025-04-19 17:22:37 |
| 7793 | 2 | IRに関するお問合せ | 株式会社イメージ・マジック | 2024-06-18 09:09:14 |
| 7793 | 2 | 免責事項 | 株式会社イメージ・マジック | 2024-06-15 03:30:34 |
| 7793 | 2 | よくあるご質問 | 株式会社イメージ・マジック | 2024-06-15 03:30:32 |
| 7793 | 2 | 個人投資家の皆様へ | 株式会社イメージ・マジック | 2024-06-15 03:30:31 |
| 7793 | 2 | IRカレンダー | 株式会社イメージ・マジック | 2024-06-15 03:30:29 |
| 7793 | 2 | 財務ハイライト | 株式会社イメージ・マジック | 2024-06-15 03:30:27 |
| 7793 | 2 | 株主総会 | 株式会社イメージ・マジック | 2024-06-15 03:30:26 |
| 7793 | 2 | 株式情報 | 株式会社イメージ・マジック | 2024-06-15 03:30:24 |
| 7793 | 2 | IR資料 | 株式会社イメージ・マジック | 2024-06-15 03:30:23 |