| 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 | 140 | 141 | 140 | 141 | 25,600 | 1 | 101% | 101% | 49% | ▲ | 100% | 101% | 109% | 94% | 101% |
| 20250121 | 140 | 141 | 140 | 140 | 28,000 | -1 | 99% | 100% | 109% | ▼ | 101% | 101% | 109% | 93% | 100% |
| 20250122 | 140 | 141 | 139 | 141 | 46,300 | 1 | 101% | 101% | 165% | ▲ | 100% | 112% | 109% | 94% | 101% |
| 20250123 | 140 | 141 | 139 | 140 | 35,600 | -1 | 99% | 100% | 77% | ▼ | 101% | 112% | 109% | 93% | 100% |
| 20250124 | 140 | 142 | 140 | 141 | 24,900 | 1 | 101% | 101% | 70% | ▲ | 99% | 101% | 109% | 95% | 101% |
| 20250127 | 141 | 142 | 140 | 140 | 40,700 | -1 | 99% | 99% | 163% | ▼ | 101% | 106% | 109% | 95% | 100% |
| 20250128 | 140 | 141 | 140 | 141 | 33,400 | 1 | 101% | 101% | 82% | ▲ | 108% | 102% | 106% | 96% | 101% |
| 20250129 | 145 | 175 | 145 | 157 | 3,240,900 | 16 | 111% | 108% | 9703% | ▲▲ | 92% | 97% | 99% | 100% | 112% |
| 20250130 | 154 | 159 | 141 | 141 | 728,900 | -16 | 90% | 92% | 22% | ▼ | 99% | 103% | 106% | 90% | 101% |
| 20250131 | 144 | 144 | 141 | 142 | 247,400 | 1 | 101% | 99% | 34% | ▲ | 104% | 105% | 108% | 90% | 101% |
| 20250203 | 142 | 156 | 142 | 148 | 170,600 | 6 | 104% | 104% | 69% | ▲▲ | 99% | 103% | 104% | 94% | 106% |
| 20250204 | 147 | 148 | 144 | 146 | 82,700 | -2 | 99% | 99% | 48% | ▼ | 100% | 102% | 103% | 93% | 104% |
| 20250205 | 149 | 149 | 145 | 149 | 56,800 | 3 | 102% | 100% | 69% | ▲ | 101% | 103% | 103% | 95% | 106% |
| 20250206 | 148 | 150 | 147 | 149 | 37,600 | 0 | 100% | 101% | 66% | -- | 100% | 102% | 102% | 95% | 106% |
| 20250207 | 149 | 150 | 148 | 149 | 24,500 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 101% | 95% | 106% |
| 20250210 | 150 | 151 | 148 | 151 | 24,300 | 2 | 101% | 101% | 99% | ▲ | 101% | 100% | 101% | 96% | 108% |
| 20250212 | 151 | 152 | 150 | 152 | 30,100 | 1 | 101% | 101% | 124% | ▲▲ | 101% | 100% | 101% | 97% | 109% |
| 20250213 | 150 | 152 | 149 | 152 | 26,800 | 0 | 100% | 101% | 89% | -- | 99% | 101% | 100% | 97% | 109% |
| 20250214 | 152 | 152 | 150 | 150 | 29,100 | -2 | 99% | 99% | 109% | ▼ | 100% | 101% | 101% | 96% | 107% |
| 20250217 | 151 | 153 | 149 | 151 | 39,000 | 1 | 101% | 100% | 134% | ▲ | 99% | 101% | 101% | 96% | 108% |
| 20250218 | 151 | 151 | 149 | 149 | 28,200 | -2 | 99% | 99% | 72% | ▼ | 100% | 101% | 101% | 95% | 106% |
| 20250219 | 150 | 151 | 150 | 150 | 12,800 | 1 | 101% | 100% | 45% | ▲ | 101% | 99% | 100% | 96% | 107% |
| 20250220 | 151 | 157 | 151 | 153 | 91,200 | 3 | 102% | 101% | 713% | ▲▲ | 99% | 97% | 99% | 97% | 109% |
| 20250225 | 153 | 154 | 151 | 151 | 23,100 | -2 | 99% | 99% | 25% | ▼ | 101% | 98% | 102% | 96% | 108% |
| 20250226 | 151 | 152 | 150 | 152 | 21,000 | 1 | 101% | 101% | 91% | ▲ | 98% | 96% | 101% | 97% | 109% |
| 20250227 | 153 | 153 | 150 | 150 | 35,200 | -2 | 99% | 98% | 168% | ▼ | 100% | 102% | 103% | 96% | 106% |
| 20250228 | 149 | 150 | 148 | 149 | 39,500 | -1 | 99% | 100% | 112% | ▼▼ | 99% | 102% | 103% | 95% | 106% |
| 20250303 | 149 | 149 | 148 | 148 | 15,900 | -1 | 99% | 99% | 40% | ▼▼▼ | 99% | 101% | 104% | 97% | 105% |
| 20250304 | 148 | 148 | 147 | 147 | 7,500 | -1 | 99% | 99% | 47% | ▼▼▼▼ | 100% | 101% | 105% | 96% | 104% |
| 20250305 | 147 | 147 | 146 | 147 | 23,500 | 0 | 100% | 100% | 313% | -- | 103% | 103% | 105% | 96% | 101% |
| 20250306 | 147 | 152 | 147 | 152 | 25,400 | 5 | 103% | 103% | 108% | ▲ | 99% | 101% | 103% | 99% | 104% |
| 20250307 | 150 | 151 | 149 | 149 | 7,500 | -3 | 98% | 99% | 30% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20250310 | 150 | 151 | 148 | 149 | 22,100 | 0 | 100% | 99% | 295% | -- | 100% | 101% | 104% | 97% | 101% |
| 20250311 | 149 | 149 | 148 | 149 | 4,000 | 0 | 100% | 100% | 18% | -- | 101% | 101% | 104% | 97% | 101% |
| 20250312 | 149 | 151 | 149 | 151 | 7,800 | 2 | 101% | 101% | 195% | ▲ | 99% | 100% | 103% | 99% | 103% |
| 20250313 | 151 | 152 | 150 | 150 | 9,600 | -1 | 99% | 99% | 123% | ▼ | 99% | 101% | 104% | 98% | 102% |
| 20250314 | 150 | 151 | 149 | 149 | 19,900 | -1 | 99% | 99% | 207% | ▼▼ | 101% | 102% | 113% | 97% | 101% |
| 20250317 | 149 | 150 | 149 | 150 | 7,300 | 1 | 101% | 101% | 37% | ▲ | 99% | 101% | 118% | 98% | 102% |
| 20250318 | 150 | 150 | 149 | 149 | 8,000 | -1 | 99% | 99% | 110% | ▼ | 101% | 103% | 118% | 97% | 101% |
| 20250319 | 150 | 151 | 149 | 151 | 7,400 | 2 | 101% | 101% | 93% | ▲ | 100% | 103% | 118% | 99% | 103% |
| 20250321 | 150 | 151 | 149 | 150 | 14,200 | -1 | 99% | 100% | 192% | ▼ | 101% | 101% | 118% | 98% | 102% |
| 20250324 | 150 | 152 | 150 | 152 | 13,300 | 2 | 101% | 101% | 94% | ▲ | 100% | 99% | 116% | 99% | 103% |
| 20250325 | 152 | 152 | 151 | 152 | 6,200 | 0 | 100% | 100% | 47% | -- | 101% | 99% | 116% | 100% | 103% |
| 20250326 | 152 | 155 | 151 | 154 | 28,900 | 2 | 101% | 101% | 466% | ▲ | 98% | 96% | 115% | 100% | 105% |
| 20250327 | 154 | 154 | 151 | 151 | 20,600 | -3 | 98% | 98% | 71% | ▼ | 101% | 99% | 119% | 98% | 103% |
| 20250328 | 149 | 150 | 149 | 150 | 13,600 | -1 | 99% | 101% | 66% | ▼▼ | 101% | 97% | 119% | 97% | 102% |
| 20250331 | 149 | 150 | 149 | 150 | 7,100 | 0 | 100% | 101% | 52% | -- | 98% | 103% | 118% | 97% | 102% |
| 20250401 | 150 | 156 | 142 | 147 | 1,244,800 | -3 | 98% | 98% | 17532% | ▼ | 101% | 105% | 116% | 95% | 100% |
| 20250402 | 147 | 148 | 145 | 148 | 22,300 | 1 | 101% | 101% | 2% | ▲ | 100% | 106% | 117% | 96% | 101% |
| 20250403 | 145 | 147 | 144 | 145 | 26,200 | -3 | 98% | 100% | 117% | ▼ | 99% | 108% | 0% | 94% | 100% |
| 20250404 | 144 | 144 | 139 | 142 | 58,000 | -3 | 98% | 99% | 221% | ▼▼ | 112% | 113% | 0% | 92% | 100% |
| 20250408 | 138 | 155 | 138 | 155 | 831,200 | 13 | 109% | 112% | 1433% | ▲ | 101% | 111% | 0% | 100% | 109% |
| 20250409 | 152 | 161 | 151 | 153 | 131,800 | -2 | 99% | 101% | 16% | ▼ | 99% | 114% | 0% | 99% | 108% |
| 20250410 | 155 | 156 | 151 | 153 | 26,600 | 0 | 100% | 99% | 20% | -- | 104% | 118% | 0% | 99% | 108% |
| 20250411 | 150 | 156 | 150 | 156 | 26,800 | 3 | 102% | 104% | 101% | ▲ | 100% | 110% | 0% | 100% | 110% |
| 20250414 | 156 | 158 | 156 | 156 | 27,200 | 0 | 100% | 100% | 101% | -- | 108% | 109% | 0% | 100% | 110% |
| 20250415 | 156 | 171 | 152 | 169 | 1,686,300 | 13 | 108% | 108% | 6200% | ▲ | 104% | 0% | 0% | 100% | 119% |
| 20250416 | 170 | 178 | 167 | 177 | 323,000 | 8 | 105% | 104% | 19% | ▲▲ | 99% | 0% | 0% | 100% | 125% |
| 20250417 | 172 | 177 | 171 | 171 | 70,400 | -6 | 97% | 99% | 22% | ▼ | 99% | 0% | 0% | 97% | 120% |
| 20250418 | 172 | 172 | 169 | 170 | 50,300 | -1 | 99% | 99% | 71% | ▼▼ | % | % | % | 96% | 120% |
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 | 235,100 | 259,700 | 0 | 137,500 | 235,100 | 122,200 |
| 2025-04-04 | 700 | 267,700 | 0 | 141,600 | 700 | 126,100 |
| 2025-03-28 | 1,100 | 278,200 | 0 | 140,700 | 1,100 | 137,500 |
| 2025-03-21 | 4,000 | 284,100 | 0 | 141,200 | 4,000 | 142,900 |
| 2025-03-14 | 8,000 | 290,100 | 0 | 141,200 | 8,000 | 148,900 |
| 2025-03-07 | 8,500 | 297,900 | 0 | 140,100 | 8,500 | 157,800 |
| 2025-02-28 | 7,700 | 298,800 | 0 | 139,300 | 7,700 | 159,500 |
| 2025-02-21 | 15,700 | 328,100 | 0 | 135,800 | 15,700 | 192,300 |
| 2025-02-14 | 26,500 | 342,400 | 0 | 140,400 | 26,500 | 202,000 |
| 2025-02-07 | 24,800 | 356,500 | 0 | 143,600 | 24,800 | 212,900 |
| 2025-01-31 | 80,100 | 387,300 | 0 | 146,600 | 80,100 | 240,700 |
| 2025-01-24 | 4,500 | 228,300 | 0 | 102,100 | 4,500 | 126,200 |
| 2025-01-17 | 19,000 | 233,300 | 0 | 101,500 | 19,000 | 131,800 |
| 2025-01-10 | 10,900 | 215,700 | 0 | 101,300 | 10,900 | 114,400 |
| 2024-12-27 | 10,000 | 219,400 | 0 | 101,300 | 10,000 | 118,100 |
| 2024-12-20 | 25,400 | 227,600 | 0 | 108,700 | 25,400 | 118,900 |
| 2024-12-13 | 19,300 | 244,700 | 0 | 111,000 | 19,300 | 133,700 |
| 2024-12-06 | 22,600 | 240,100 | 0 | 120,200 | 22,600 | 119,900 |
| 2024-11-29 | 18,400 | 228,400 | 0 | 103,500 | 18,400 | 124,900 |
| 2024-11-22 | 19,400 | 226,700 | 0 | 103,700 | 19,400 | 123,000 |
| 2024-11-15 | 16,200 | 226,300 | 0 | 102,700 | 16,200 | 123,600 |
| 2024-11-08 | 18,400 | 228,200 | 0 | 100,400 | 18,400 | 127,800 |
| 2024-11-01 | 19,100 | 253,800 | 0 | 100,400 | 19,100 | 153,400 |
| 2024-10-25 | 14,800 | 211,100 | 0 | 100,700 | 14,800 | 110,400 |
| 2024-10-18 | 11,900 | 191,400 | 0 | 100,000 | 11,900 | 91,400 |
| 2024-10-11 | 14,600 | 189,900 | 0 | 99,900 | 14,600 | 90,000 |
| 2024-10-04 | 22,300 | 176,200 | 200 | 99,600 | 22,100 | 76,600 |
| 2024-09-27 | 22,000 | 189,600 | 1,700 | 99,400 | 20,300 | 90,200 |
| 2024-09-20 | 66,400 | 185,500 | 51,600 | 100,400 | 14,800 | 85,100 |
| 2024-09-13 | 40,400 | 179,500 | 30,700 | 101,400 | 9,700 | 78,100 |
| 2024-09-06 | 19,000 | 184,200 | 11,200 | 101,700 | 7,800 | 82,500 |
| 2024-08-30 | 8,400 | 185,000 | 0 | 102,600 | 8,400 | 82,400 |
| 2024-08-23 | 3,600 | 187,100 | 0 | 102,000 | 3,600 | 85,100 |
| 2024-08-16 | 4,100 | 179,700 | 0 | 101,900 | 4,100 | 77,800 |
| 2024-08-09 | 6,100 | 185,800 | 0 | 102,300 | 6,100 | 83,500 |
| 2024-08-02 | 4,500 | 204,300 | 0 | 114,000 | 4,500 | 90,300 |
| 2024-07-26 | 7,800 | 191,700 | 0 | 113,100 | 7,800 | 78,600 |
| 2024-07-19 | 5,500 | 191,900 | 0 | 112,300 | 5,500 | 79,600 |
| 2024-07-12 | 5,900 | 200,100 | 0 | 111,800 | 5,900 | 88,300 |
| 2024-07-05 | 4,900 | 201,300 | 0 | 108,200 | 4,900 | 93,100 |
| 2024-06-28 | 4,400 | 198,600 | 0 | 107,900 | 4,400 | 90,700 |
| 2024-06-21 | 3,500 | 198,100 | 0 | 107,000 | 3,500 | 91,100 |
| 2024-06-14 | 3,400 | 204,900 | 0 | 112,600 | 3,400 | 92,300 |
| 2024-06-07 | 3,500 | 207,700 | 0 | 112,000 | 3,500 | 95,700 |
| 2024-05-31 | 3,100 | 216,800 | 0 | 111,700 | 3,100 | 105,100 |
| 2024-05-24 | 1,000 | 217,700 | 0 | 119,100 | 1,000 | 98,600 |
| 2024-05-17 | 1,000 | 229,800 | 0 | 119,500 | 1,000 | 110,300 |
| 2024-05-10 | 7,200 | 241,700 | 0 | 113,600 | 7,200 | 128,100 |
| 2024-05-02 | 6,500 | 249,500 | 0 | 114,000 | 6,500 | 135,500 |
| 2024-04-26 | 3,600 | 237,600 | 0 | 114,400 | 3,600 | 123,200 |
| 2024-04-19 | 3,300 | 226,700 | 0 | 113,000 | 3,300 | 113,700 |
| 2024-04-12 | 3,700 | 220,500 | 0 | 112,500 | 3,700 | 108,000 |
| 2024-04-05 | 4,000 | 220,800 | 0 | 112,200 | 4,000 | 108,600 |
| 2024-03-29 | 4,800 | 246,700 | 0 | 135,200 | 4,800 | 111,500 |
| 2024-03-22 | 4,900 | 247,400 | 0 | 133,800 | 4,900 | 113,600 |
| 2024-03-15 | 4,700 | 328,200 | 0 | 135,700 | 4,700 | 192,500 |
| 2024-03-08 | 6,400 | 328,900 | 0 | 137,700 | 6,400 | 191,200 |
| 2024-03-01 | 8,100 | 338,500 | 0 | 137,100 | 8,100 | 201,400 |
| 2024-02-22 | 15,100 | 318,500 | 0 | 135,300 | 15,100 | 183,200 |
| 2024-02-16 | 20,200 | 322,100 | 0 | 134,400 | 20,200 | 187,700 |
| 2024-02-09 | 23,200 | 334,400 | 0 | 135,200 | 23,200 | 199,200 |
| 2024-02-02 | 22,100 | 327,900 | 0 | 134,300 | 22,100 | 193,600 |
| 2024-01-26 | 25,100 | 341,200 | 0 | 133,300 | 25,100 | 207,900 |
| 2024-01-19 | 23,200 | 360,300 | 0 | 133,700 | 23,200 | 226,600 |
| 2024-01-12 | 30,400 | 359,000 | 0 | 132,900 | 30,400 | 226,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 16:00 | インプレス | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | インプレス | 2025年３月期第３四半期 決算補足説明資料 |
| 20250128 | 16:00 | インプレス | 子会社による孫会社株式の譲渡及び特別利益の計上に関するお知らせ |
| 20241113 | 11:00 | インプレス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果並びに主要株主及び支配株主の異動に関するお知らせ |
| 20241112 | 16:30 | インプレス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241111 | 16:00 | インプレス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | インプレス | 2025年３月期第２四半期（中間期）決算補足説明資料 |
| 20241107 | 16:00 | インプレス | 連結業績予想の修正に関するお知らせ |
| 20240813 | 16:00 | インプレス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | インプレス | 2025年３月期第１四半期 決算補足説明資料 |
| 20240701 | 16:00 | インプレス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 16:00 | インプレス | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | インプレス | 2024年３月期 決算補足説明資料 |
| 20240227 | 17:00 | インプレス | 連結子会社間の合併に関するお知らせ |
| 20240213 | 16:00 | インプレス | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | インプレス | 2024年３月期第３四半期 決算補足説明資料 |
| 20240213 | 16:00 | インプレス | 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USUP | 350 | 2024-11-18 10:36 | 株式会社インプレスホールディングス | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9479 | 1 | 株式会社インプレスホールディングス | 2025-04-19 19:28:40 |
| 9479 | 2 | 2024-11-13 13:29:48 | |
| 9479 | 2 | 2024-06-25 18:42:03 | |
| 9479 | 2 | 2024-06-21 21:39:34 | |
| 9479 | 2 | IRカレンダー｜株式会社インプレスホールディングス | 2024-06-18 22:26:01 |
| 9479 | 2 | 電子公告｜株式会社インプレスホールディングス | 2024-06-15 05:18:09 |
| 9479 | 2 | 株主優待制度｜株式会社インプレスホールディングス | 2024-06-15 05:18:08 |
| 9479 | 2 | 株式手続きのご案内｜株式会社インプレスホールディングス | 2024-06-15 05:18:07 |
| 9479 | 2 | 株主還元（配当政策）｜株式会社インプレスホールディングス | 2024-06-15 05:18:05 |
| 9479 | 2 | 株式基本情報｜株式会社インプレスホールディングス | 2024-06-15 05:18:04 |