| 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 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 0 | 100% | 100% | 45% | -- | 98% | 100% | 104% | 100% | 106% |
| 20240925 | 1,129 | 1,129 | 1,109 | 1,109 | 300 | -20 | 98% | 98% | 60% | ▼ | 98% | 99% | 104% | 98% | 104% |
| 20240926 | 1,137 | 1,137 | 1,113 | 1,113 | 400 | 4 | 100% | 98% | 133% | ▲ | 99% | 101% | 105% | 99% | 104% |
| 20240927 | 1,119 | 1,120 | 1,113 | 1,113 | 500 | 0 | 100% | 99% | 125% | -- | 100% | 101% | 107% | 99% | 104% |
| 20240930 | 1,101 | 1,101 | 1,097 | 1,100 | 400 | -13 | 99% | 100% | 80% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20241001 | 1,130 | 1,130 | 1,105 | 1,130 | 1,400 | 30 | 103% | 100% | 350% | ▲ | 100% | 103% | 104% | 100% | 106% |
| 20241002 | 1,130 | 1,144 | 1,129 | 1,129 | 700 | -1 | 100% | 100% | 50% | ▼ | 98% | 102% | 103% | 100% | 106% |
| 20241003 | 1,143 | 1,143 | 1,109 | 1,115 | 2,300 | -14 | 99% | 98% | 329% | ▼▼ | 100% | 104% | 108% | 99% | 104% |
| 20241004 | 1,120 | 1,141 | 1,116 | 1,116 | 700 | 1 | 100% | 100% | 30% | ▲ | 97% | 100% | 107% | 99% | 104% |
| 20241007 | 1,165 | 1,178 | 1,131 | 1,131 | 3,100 | 15 | 101% | 97% | 443% | ▲▲ | 101% | 101% | 109% | 100% | 106% |
| 20241008 | 1,159 | 1,169 | 1,159 | 1,166 | 400 | 35 | 103% | 101% | 13% | ▲▲▲ | 98% | 100% | 108% | 100% | 109% |
| 20241009 | 1,170 | 1,170 | 1,132 | 1,141 | 2,000 | -25 | 98% | 98% | 500% | ▼ | 100% | 100% | 108% | 98% | 107% |
| 20241010 | 1,166 | 1,167 | 1,145 | 1,167 | 300 | 26 | 102% | 100% | 15% | ▲ | 100% | 101% | 108% | 100% | 109% |
| 20241011 | 1,167 | 1,167 | 1,151 | 1,167 | 600 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 107% | 100% | 107% |
| 20241015 | 1,182 | 1,182 | 1,150 | 1,174 | 2,400 | 7 | 101% | 99% | 400% | ▲ | 98% | 99% | 107% | 100% | 108% |
| 20241016 | 1,181 | 1,182 | 1,160 | 1,161 | 1,200 | -13 | 99% | 98% | 50% | ▼ | 99% | 100% | 126% | 99% | 106% |
| 20241017 | 1,178 | 1,183 | 1,167 | 1,167 | 700 | 6 | 101% | 99% | 58% | ▲ | 100% | 100% | 127% | 99% | 106% |
| 20241018 | 1,175 | 1,180 | 1,175 | 1,179 | 500 | 12 | 101% | 100% | 71% | ▲▲ | 99% | 99% | 126% | 100% | 107% |
| 20241021 | 1,181 | 1,182 | 1,163 | 1,166 | 800 | -13 | 99% | 99% | 160% | ▼ | 97% | 100% | 126% | 99% | 106% |
| 20241022 | 1,181 | 1,181 | 1,130 | 1,150 | 3,800 | -16 | 99% | 97% | 475% | ▼▼ | 100% | 100% | 126% | 98% | 105% |
| 20241023 | 1,178 | 1,178 | 1,156 | 1,178 | 500 | 28 | 102% | 100% | 13% | ▲ | 100% | 99% | 127% | 100% | 107% |
| 20241024 | 1,172 | 1,174 | 1,172 | 1,174 | 400 | -4 | 100% | 100% | 80% | ▼ | 98% | 100% | 127% | 100% | 107% |
| 20241025 | 1,174 | 1,177 | 1,150 | 1,150 | 1,000 | -24 | 98% | 98% | 250% | ▼▼ | 102% | 105% | 129% | 98% | 105% |
| 20241028 | 1,156 | 1,179 | 1,151 | 1,179 | 1,700 | 29 | 103% | 102% | 170% | ▲ | 98% | 106% | 127% | 100% | 107% |
| 20241029 | 1,177 | 1,178 | 1,157 | 1,157 | 1,000 | -22 | 98% | 98% | 59% | ▼ | 99% | 107% | 126% | 98% | 104% |
| 20241030 | 1,178 | 1,178 | 1,162 | 1,162 | 400 | 5 | 100% | 99% | 40% | ▲ | 99% | 107% | 125% | 99% | 104% |
| 20241031 | 1,179 | 1,179 | 1,132 | 1,169 | 2,700 | 7 | 101% | 99% | 675% | ▲▲ | 103% | 104% | 126% | 99% | 105% |
| 20241101 | 1,170 | 1,310 | 1,158 | 1,210 | 11,800 | 41 | 104% | 103% | 437% | ▲▲▲ | 100% | 98% | 117% | 100% | 108% |
| 20241105 | 1,244 | 1,280 | 1,215 | 1,250 | 3,800 | 40 | 103% | 100% | 32% | ▲▲▲▲ | 100% | 96% | 114% | 100% | 111% |
| 20241106 | 1,258 | 1,280 | 1,250 | 1,260 | 2,500 | 10 | 101% | 100% | 66% | ▲▲▲▲▲ | 93% | 95% | 111% | 100% | 110% |
| 20241107 | 1,298 | 1,298 | 1,202 | 1,207 | 6,700 | -53 | 96% | 93% | 268% | ▼ | 99% | 121% | 116% | 96% | 106% |
| 20241108 | 1,230 | 1,230 | 1,215 | 1,215 | 500 | 8 | 101% | 99% | 7% | ▲ | 100% | 124% | 112% | 96% | 106% |
| 20241111 | 1,200 | 1,200 | 1,181 | 1,200 | 2,300 | -15 | 99% | 100% | 460% | ▼ | 98% | 120% | 109% | 95% | 104% |
| 20241112 | 1,227 | 1,227 | 1,181 | 1,203 | 3,600 | 3 | 100% | 98% | 157% | ▲ | 103% | 123% | 111% | 95% | 105% |
| 20241113 | 1,203 | 1,238 | 1,203 | 1,234 | 800 | 31 | 103% | 103% | 22% | ▲▲ | 121% | 118% | 108% | 98% | 107% |
| 20241114 | 1,234 | 1,534 | 1,210 | 1,489 | 39,300 | 255 | 121% | 121% | 4913% | ▲▲▲ | 90% | 97% | 90% | 100% | 129% |
| 20241115 | 1,489 | 1,489 | 1,333 | 1,346 | 34,100 | -143 | 90% | 90% | 87% | ▼ | 109% | 106% | 99% | 90% | 117% |
| 20241118 | 1,351 | 1,477 | 1,351 | 1,477 | 19,100 | 131 | 110% | 109% | 56% | ▲ | 98% | 97% | 90% | 99% | 128% |
| 20241119 | 1,478 | 1,478 | 1,405 | 1,450 | 13,400 | -27 | 98% | 98% | 70% | ▼ | 99% | 93% | 92% | 97% | 126% |
| 20241120 | 1,453 | 1,464 | 1,423 | 1,440 | 12,100 | -10 | 99% | 99% | 90% | ▼▼ | 99% | 93% | 92% | 97% | 125% |
| 20241121 | 1,444 | 1,451 | 1,421 | 1,435 | 6,200 | -5 | 100% | 99% | 51% | ▼▼▼ | 99% | 93% | 92% | 96% | 125% |
| 20241122 | 1,448 | 1,448 | 1,406 | 1,430 | 4,900 | -5 | 100% | 99% | 79% | ▼▼▼▼ | 95% | 94% | 94% | 96% | 124% |
| 20241125 | 1,415 | 1,434 | 1,339 | 1,347 | 21,900 | -83 | 94% | 95% | 447% | ▼▼▼▼▼ | 98% | 98% | 99% | 90% | 116% |
| 20241126 | 1,342 | 1,349 | 1,302 | 1,316 | 19,600 | -31 | 98% | 98% | 89% | ▼▼▼▼▼▼ | 102% | 99% | 101% | 88% | 114% |
| 20241127 | 1,316 | 1,369 | 1,316 | 1,341 | 6,900 | 25 | 102% | 102% | 35% | ▲ | 100% | 98% | 99% | 90% | 115% |
| 20241128 | 1,330 | 1,348 | 1,309 | 1,330 | 4,100 | -11 | 99% | 100% | 59% | ▼ | 99% | 98% | 98% | 89% | 114% |
| 20241129 | 1,327 | 1,345 | 1,307 | 1,320 | 7,000 | -10 | 99% | 99% | 171% | ▼▼ | 98% | 96% | 98% | 89% | 110% |
| 20241202 | 1,324 | 1,324 | 1,303 | 1,304 | 4,500 | -16 | 99% | 98% | 64% | ▼▼▼ | 100% | 100% | 99% | 88% | 109% |
| 20241203 | 1,308 | 1,314 | 1,301 | 1,302 | 4,800 | -2 | 100% | 100% | 107% | ▼▼▼▼ | 100% | 100% | 100% | 87% | 109% |
| 20241204 | 1,305 | 1,319 | 1,305 | 1,305 | 5,800 | 3 | 100% | 100% | 121% | ▲ | 97% | 101% | 99% | 88% | 109% |
| 20241205 | 1,314 | 1,324 | 1,269 | 1,270 | 10,300 | -35 | 97% | 97% | 178% | ▼ | 99% | 105% | 102% | 85% | 106% |
| 20241206 | 1,271 | 1,272 | 1,237 | 1,257 | 7,500 | -13 | 99% | 99% | 73% | ▼▼ | 102% | 103% | 0% | 84% | 105% |
| 20241209 | 1,279 | 1,310 | 1,276 | 1,310 | 1,100 | 53 | 104% | 102% | 15% | ▲ | 99% | 98% | 0% | 88% | 109% |
| 20241210 | 1,314 | 1,314 | 1,294 | 1,303 | 2,100 | -7 | 99% | 99% | 191% | ▼ | 102% | 98% | 0% | 88% | 106% |
| 20241211 | 1,308 | 1,333 | 1,281 | 1,333 | 7,100 | 30 | 102% | 102% | 338% | ▲ | 99% | 97% | 0% | 90% | 106% |
| 20241212 | 1,333 | 1,333 | 1,301 | 1,323 | 3,600 | -10 | 99% | 99% | 51% | ▼ | 97% | 98% | 0% | 90% | 105% |
| 20241213 | 1,330 | 1,330 | 1,288 | 1,288 | 3,800 | -35 | 97% | 97% | 106% | ▼▼ | 100% | 102% | 0% | 87% | 102% |
| 20241216 | 1,279 | 1,280 | 1,261 | 1,279 | 3,600 | -9 | 99% | 100% | 95% | ▼▼▼ | 99% | 102% | 0% | 88% | 102% |
| 20241217 | 1,279 | 1,279 | 1,270 | 1,270 | 1,700 | -9 | 99% | 99% | 47% | ▼▼▼▼ | 102% | 0% | 0% | 88% | 101% |
| 20241218 | 1,275 | 1,300 | 1,271 | 1,297 | 1,400 | 27 | 102% | 102% | 82% | ▲ | 98% | 0% | 0% | 90% | 103% |
| 20241219 | 1,292 | 1,292 | 1,261 | 1,262 | 3,900 | -35 | 97% | 98% | 279% | ▼ | 103% | 0% | 0% | 88% | 100% |
| 20241220 | 1,262 | 1,299 | 1,262 | 1,299 | 1,500 | 37 | 103% | 103% | 38% | ▲ | % | % | % | 96% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:25:26 |
| 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 |