3791--ＩＧポート-【情報･通信業】【アニメ】CGを駆使したアニメ版権管理も

売上高:145980-当期純利益:8280-総資産:130920-時価:32071457----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506161,8881,8951,8391,887125,90026101%100%54%▲▲33399%123%114%99%106%
202506171,8911,9081,8641,871104,100-1699%99%83%▼222100%100%93%98%105%
202506182,2712,2712,2712,271188,200400121%100%181%▲200102%93%87%100%128%
202506192,4332,5222,2822,4903,143,000219110%102%1670%▲▲00094%90%85%100%140%
202506202,4922,5062,3192,331831,700-15994%94%26%▼000100%98%93%94%131%
202506232,2812,3382,2592,274374,100-5798%100%45%▼▼000100%97%93%91%128%
202506242,2752,2922,2282,273333,100-1100%100%89%▼▼▼00098%98%94%91%128%
202506252,2422,2422,1582,205348,500-6897%98%105%▼▼▼▼000102%98%97%89%124%
202506262,1872,2972,1442,232408,80027101%102%117%▲00098%92%92%90%126%
202506272,2482,2932,1982,208187,400-2499%98%46%▼00099%91%74%89%124%
202506302,2142,2212,1792,186172,900-2299%99%92%▼▼00098%92%72%88%123%
202507012,1952,2182,1462,148177,800-3898%98%103%▼▼▼00098%98%75%86%121%
202507022,1122,1192,0402,068268,900-8096%98%151%▼▼▼▼00098%102%0%83%116%
202507032,0532,0692,0052,005212,000-6397%98%79%▼▼▼▼▼00099%103%0%81%112%
202507042,0512,0642,0102,025217,90020101%99%103%▲00098%104%0%81%112%
202507072,0372,0501,9952,004171,300-2199%98%79%▼000101%101%0%80%111%
202507082,0542,1051,9942,077549,40073104%101%321%▲000100%78%0%83%114%
202507092,1022,1142,0502,104268,50027101%100%49%▲▲000100%75%0%84%116%
202507102,1202,1372,0842,111239,0007100%100%89%▲▲▲00097%74%0%85%113%
202507112,1362,1502,0752,078503,100-3398%97%211%▼00094%0%0%83%111%
202507141,7381,8001,5911,6334,424,200-44579%94%879%▼▼00097%0%0%66%100%
202507151,6341,6601,5391,5832,911,000-5097%97%66%▼▼▼00099%0%0%64%100%
202507161,5991,6341,5711,5861,376,1003100%99%47%▲000%%%64%100%

TDnet更新情報

報告日strtime銘柄タイトル
2025071115:30ＩＧポート 2025年５月期 決算短信〔日本基準〕（連結）
2025071115:30ＩＧポート 配当予想の修正に関するお知らせ
2025071115:30ＩＧポート 連結業績予想値と実績値の差異に関するお知らせ
2025071115:30ＩＧポート 中期経営計画のローリングに関するお知らせ
2025070315:40ＩＧポート 第三者割当による自己株式の処分の払込完了に関するお知らせ
2025061716:00ＩＧポート 株式会社サンリオとの資本業務提携契約の締結、同社を割当予定先とする第三者割当による自己株式の処分及び株式の売出し並びに主要株主の異動に関するお知らせ
2025041115:30ＩＧポート 2025年５月期 第３四半期決算短信〔日本基準〕（連結）
2025012415:30ＩＧポート 連結子会社間の吸収合併に関するお知らせ
2025011015:30ＩＧポート 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結）
2024101115:00ＩＧポート 2025年5月期 第1四半期決算短信〔日本基準〕（連結）
2024072615:00ＩＧポート 剰余金の配当に関するお知らせ
2024071215:00ＩＧポート 2024年５月期 決算短信〔日本基準〕（連結）
2024071215:00ＩＧポート 配当予想の修正に関するお知らせ
2024071215:00ＩＧポート 個別業績と前期実績との差異に関するお知らせ
2024071215:00ＩＧポート 中期経営計画のローリングに関するお知らせ
2024041215:00ＩＧポート 2024年5月期 第3四半期決算短信〔日本基準〕（連結）
2024041215:00ＩＧポート 業績予想及び配当予想の修正に関するお知らせ
2024041215:00ＩＧポート 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024031418:00ＩＧポート (開示事項の経過)連結子会社の清算結了に関するお知らせ
2024011215:00ＩＧポート 2024年5月期 第2四半期決算短信〔日本基準〕（連結）
2024011215:00ＩＧポート 業績予想及び配当予想の修正に関するお知らせ

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
2025-07-14 モルガン・スタンレーMUFG証券株式会社308,0081.52%▲189,4001,7381,8001,5911,6334,424,200
2025-07-11 モルガン・スタンレーMUFG証券株式会社118,6080.58%▲2,1362,1502,0752,078503,100
2025-07-03 GOLDMAN SACHS INTERNATIONAL202,5111.00%▲7,7002,0532,0692,0052,005212,000
2025-07-01 GOLDMAN SACHS INTERNATIONAL194,8110.96%▼-15,0002,1952,2182,1462,148177,800
2025-06-27 GOLDMAN SACHS INTERNATIONAL209,8111.03%▲7,7002,2482,2932,1982,208187,400
2025-06-26 GOLDMAN SACHS INTERNATIONAL202,1110.99%▼-3,2002,1872,2972,1442,232408,800
2025-06-25 GOLDMAN SACHS INTERNATIONAL205,3111.01%▼-34,5002,2422,2422,1582,205348,500
2025-06-24 GOLDMAN SACHS INTERNATIONAL239,8111.18%▼-16,8002,2752,2922,2282,273333,100
2025-06-19 GOLDMAN SACHS INTERNATIONAL256,6111.26%▲54,3002,4332,5222,2822,4903,143,000
2025-06-05 GOLDMAN SACHS INTERNATIONAL202,3111.00%▲11,7001,7981,8521,7871,791142,600
2025-06-03 GOLDMAN SACHS INTERNATIONAL190,6110.94%▲13,7001,8801,8991,7511,777403,400
2025-06-02 GOLDMAN SACHS INTERNATIONAL176,9110.87%▼-6,2001,9031,9251,8631,884163,500
2025-05-30 GOLDMAN SACHS INTERNATIONAL183,1110.90%▼-21,1001,8451,8891,8401,880103,300
2025-05-23 GOLDMAN SACHS INTERNATIONAL204,2111.00%▲2,9001,8301,8641,8301,85798,400
2025-05-22 GOLDMAN SACHS INTERNATIONAL201,3110.99%▼-1,8001,7991,8631,7801,852139,500
2025-05-21 GOLDMAN SACHS INTERNATIONAL203,1111.00%▲21,1001,9201,9281,8001,803216,100
2025-05-02 GOLDMAN SACHS INTERNATIONAL182,0110.90%▲6,7002,0152,0611,9832,008120,500
2025-04-28 GOLDMAN SACHS INTERNATIONAL175,3110.86%▼-21,3672,0462,0521,9772,023240,100
2025-04-18 GOLDMAN SACHS INTERNATIONAL196,6780.97%▼-9,1002,1472,1832,1152,145203,400
2025-04-14 GOLDMAN SACHS INTERNATIONAL205,7781.01%▲18,9001,9822,0121,8661,939377,300
2025-04-08 GOLDMAN SACHS INTERNATIONAL186,8780.92%▲12,4001,7641,8641,7641,826179,600
2025-04-07 GOLDMAN SACHS INTERNATIONAL174,4780.86%▼-15,0001,5901,7151,5861,668372,400
2025-04-03 GOLDMAN SACHS INTERNATIONAL189,4780.93%▼-20,3001,8001,9001,7911,884181,900
2025-04-02 GOLDMAN SACHS INTERNATIONAL209,7781.03%▼-14,4001,9501,9601,8821,902169,800
2025-04-01 GOLDMAN SACHS INTERNATIONAL224,1781.10%▲1,8002,0002,0311,9241,935223,200
2025-04-01 Qube Research & Technologies Limited99,0000.48%▼-20,9002,0002,0311,9241,935223,200
2025-03-28 GOLDMAN SACHS INTERNATIONAL222,3781.09%▼-12,0002,0562,0912,0392,05399,700
2025-03-24 GOLDMAN SACHS INTERNATIONAL234,3781.15%▲30,5002,1892,2032,0802,080204,500
2025-03-21 GOLDMAN SACHS INTERNATIONAL203,8781.00%▲8,5002,1422,1572,0962,145168,200
2025-03-18 GOLDMAN SACHS INTERNATIONAL195,3780.96%▼-20,9002,0312,0842,0202,069105,400
2025-03-11 GOLDMAN SACHS INTERNATIONAL216,2781.06%▼-21,2002,0132,0691,9592,035258,900
2025-03-10 GOLDMAN SACHS INTERNATIONAL237,4781.17%▼-12,4002,1222,1302,0492,053105,500
2025-03-03 GOLDMAN SACHS INTERNATIONAL249,8781.23%▲17,4002,3692,3832,2962,345120,000
2025-02-27 Qube Research & Technologies Limited119,9000.59%▼-4,3002,2922,3052,2422,256110,200
2025-02-25 GOLDMAN SACHS INTERNATIONAL232,4781.14%▼-10,6002,4122,4842,3012,329237,800
2025-02-20 GOLDMAN SACHS INTERNATIONAL243,0781.20%▲1,5002,4302,4352,3752,390116,500
2025-02-06 GOLDMAN SACHS INTERNATIONAL241,5781.19%▼-5,4002,4732,5482,4562,536250,300
2025-02-06 GOLDMAN SACHS INTERNATIONAL241,5781.19%▼-5,4002,4732,5482,4562,536250,300
2025-02-05 GOLDMAN SACHS INTERNATIONAL246,9781.22%▲2,3862,5002,3612,470340,000
2025-02-05 Qube Research & Technologies Limited124,2000.61%▲15,1002,3862,5002,3612,470340,000
2025-02-05 GOLDMAN SACHS INTERNATIONAL246,9781.22%▲4,6002,3862,5002,3612,470340,000
2025-02-05 Qube Research & Technologies Limited124,2000.61%▲15,1002,3862,5002,3612,470340,000
2025-02-03 GOLDMAN SACHS INTERNATIONAL242,3781.19%▼2,3932,4072,2922,375275,900
2025-02-03 GOLDMAN SACHS INTERNATIONAL242,3781.19%▼-5,6002,3932,4072,2922,375275,900
2025-01-31 Qube Research & Technologies Limited109,1000.53%▲2,3202,4322,2882,421325,300
2025-01-31 Qube Research & Technologies Limited109,1000.53%▲2,3202,4322,2882,421325,300
2025-01-31 GOLDMAN SACHS INTERNATIONAL247,9781.22%▲2,3202,4322,2882,421325,300
2025-01-31 GOLDMAN SACHS INTERNATIONAL247,9781.22%▲22,1002,3202,4322,2882,421325,300
2025-01-28 GOLDMAN SACHS INTERNATIONAL225,8781.11%▲10,7002,1452,2262,0862,201388,900
2025-01-28 JPM Securities Japan Co Ltd.95,5000.47%▼-8,0002,1452,2262,0862,201388,900
2025-01-24 GOLDMAN SACHS INTERNATIONAL215,1781.06%▼-13,6002,0462,1082,0412,055214,100
2025-01-21 GOLDMAN SACHS INTERNATIONAL228,7781.13%▼-50,4002,0712,0791,9942,065283,700
2025-01-17 GOLDMAN SACHS INTERNATIONAL279,1781.38%▼-14,1002,2582,2582,1242,159477,300
2025-01-16 GOLDMAN SACHS INTERNATIONAL293,2781.45%▲16,1002,3082,3982,2702,308362,100
2025-01-16 JPM Securities Japan Co Ltd.103,5000.51%▲2,3082,3982,2702,308362,100
2025-01-15 GOLDMAN SACHS INTERNATIONAL277,1781.37%▼-17,8002,2002,3242,2002,270332,500
2025-01-10 GOLDMAN SACHS INTERNATIONAL294,9781.45%▲31,6002,3302,4502,2962,376394,000
2025-01-08 GOLDMAN SACHS INTERNATIONAL263,3781.30%▲13,8002,3552,4292,3252,376156,500
2024-12-27 GOLDMAN SACHS INTERNATIONAL249,5781.23%▼-16,6002,4292,4482,3552,368306,200
2024-12-25 GOLDMAN SACHS INTERNATIONAL266,1781.31%▲6,8002,4622,5532,4622,500188,000
2024-12-18 GOLDMAN SACHS INTERNATIONAL259,3781.28%▼-18,9002,6022,6362,5732,591122,300
2024-12-10 GOLDMAN SACHS INTERNATIONAL278,2781.37%▼-10,0002,6432,6432,4802,522397,400
2024-12-09 GOLDMAN SACHS INTERNATIONAL288,2781.42%▼-28,7002,5622,6962,5412,661307,900
2024-12-04 GOLDMAN SACHS INTERNATIONAL316,9781.56%▼-13,4002,7602,7902,6642,687227,200
2024-11-29 GOLDMAN SACHS INTERNATIONAL330,3781.63%▼-17,4002,6372,7482,6332,684313,000
2024-11-28 GOLDMAN SACHS INTERNATIONAL347,7781.71%▼-27,1002,6772,7302,6542,718274,800
2024-11-27 UBS AG98,7000.48%▼-4,3002,6852,7102,6222,707222,600
2024-11-26 UBS AG103,0000.50%▲2,7012,7452,6152,685287,300
2024-11-19 GOLDMAN SACHS INTERNATIONAL374,8781.85%▼-9,9002,3852,4792,3802,479260,000
2024-11-18 GOLDMAN SACHS INTERNATIONAL384,7781.90%▲20,7002,3822,4332,3492,406260,900
2024-11-14 GOLDMAN SACHS INTERNATIONAL364,0781.80%▲19,4002,3382,3802,3202,334282,000
2024-11-13 GOLDMAN SACHS INTERNATIONAL344,6781.70%▲14,0002,2952,3342,2582,289256,400
2024-11-11 GOLDMAN SACHS INTERNATIONAL330,6781.63%▲14,3002,1182,2982,1112,253440,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL316,3781.56%▼-16,9002,0002,1501,9902,140445,400
2024-11-06 GOLDMAN SACHS INTERNATIONAL333,2781.64%▼-21,0001,8551,9361,8411,928243,000
2024-11-05 GOLDMAN SACHS INTERNATIONAL354,2781.75%▼-17,0001,8191,8631,7831,850124,500
2024-10-31 GOLDMAN SACHS INTERNATIONAL371,2781.83%▼-14,5001,8381,9151,8381,879528,300
2024-10-29 GOLDMAN SACHS INTERNATIONAL385,7781.90%▲1,8001,7541,8031,7541,791145,500
2024-10-28 GOLDMAN SACHS INTERNATIONAL383,9781.89%▼-2,7001,7121,7641,6991,754123,800
2024-10-17 GOLDMAN SACHS INTERNATIONAL386,6781.91%▲7,4001,7931,7961,7171,747270,100
2024-10-08 GOLDMAN SACHS INTERNATIONAL379,2781.87%▼-15,1001,9201,9691,9021,966304,700
2024-10-07 GOLDMAN SACHS INTERNATIONAL394,3781.95%▲39,8002,0842,0991,9301,936937,100
2024-10-03 GOLDMAN SACHS INTERNATIONAL354,5781.75%▲22,1002,1002,1692,0672,143300,400
2024-10-02 GOLDMAN SACHS INTERNATIONAL332,4781.64%▲23,4002,0902,1112,0132,014271,400
2024-10-01 GOLDMAN SACHS INTERNATIONAL309,0781.52%▲26,8002,0652,1042,0012,096313,900
2024-09-30 GOLDMAN SACHS INTERNATIONAL282,2781.39%▲32,7002,1622,1832,0512,071322,900
2024-09-27 GOLDMAN SACHS INTERNATIONAL249,5781.23%▲17,0002,1372,1892,1012,159228,800
2024-09-19 GOLDMAN SACHS INTERNATIONAL232,5781.15%▲22,9002,1452,2302,1452,227323,100
2024-09-18 GOLDMAN SACHS INTERNATIONAL209,6781.03%▲16,0002,1252,2252,0882,143435,800
2024-09-12 GOLDMAN SACHS INTERNATIONAL193,6780.95%▼-13,1002,1202,1532,0702,132306,100
2024-09-05 GOLDMAN SACHS INTERNATIONAL206,7781.02%▲12,0001,8641,9871,8581,948323,700
2024-09-05 UBS AG88,6000.43%▼1,8641,9871,8581,948323,700
2024-08-29 GOLDMAN SACHS INTERNATIONAL194,7780.96%▲2,0402,0811,9311,961530,700
2024-08-21 GOLDMAN SACHS INTERNATIONAL141,7780.70%▲3,3001,9101,9601,8881,909282,600
2024-08-20 GOLDMAN SACHS INTERNATIONAL138,4780.68%▲37,1001,7971,9281,7801,919403,600
2024-08-20 UBS AG93,9000.46%▼-30,2001,7971,9281,7801,919403,600
2024-08-19 UBS AG124,1000.61%▲2,9001,8501,8851,7441,757273,800
2024-08-16 UBS AG121,2000.59%▼-7,0001,7981,8551,7801,840307,700
2024-08-15 GOLDMAN SACHS INTERNATIONAL101,3780.50%▲1,7631,8431,7561,758204,100
2024-08-14 UBS AG128,2000.63%▼-14,1001,8161,8291,7221,773322,800
2024-08-08 UBS AG142,3000.70%▲4,1001,6691,7661,6581,678410,100
2024-08-06 UBS AG138,2000.68%▼-20,5001,6911,6961,4951,5781,035,600
2024-08-05 UBS AG158,7000.78%▼1,5351,6591,5001,5701,068,100
2024-08-01 UBS AG178,7000.88%▼-40,7001,7851,8431,7511,838422,700
2024-07-31 UBS AG219,4001.08%▼-15,2001,7991,8101,7361,800397,800
2024-07-26 UBS AG234,6001.16%▼-23,8001,7501,8521,7501,783661,300
2024-07-24 UBS AG258,4001.27%▼-5,6001,7521,7751,7081,725657,200
2024-07-23 UBS AG264,0001.30%▲71,3001,6901,7831,6461,7811,118,200
2024-07-22 UBS AG192,7000.95%▼-13,8001,7091,7351,6211,625806,000
2024-07-19 UBS AG206,5001.02%▲30,1001,6011,7351,6011,7351,202,500
2024-07-18 Diversified Select Opportunities Capital Management, LLC89,6000.44%▼-16,2001,5651,6571,5221,601910,300
2024-07-17 Nomura International plc34,4000.17%▼-115,7001,4611,5681,4531,5651,590,000
2024-07-16 Nomura International plc150,1000.74%▼-41,3001,4611,4611,4351,461901,100
2024-07-12 UBS AG176,4000.87%▼-41,4001,1341,1881,1291,161492,600
2024-07-12 Diversified Select Opportunities Capital Management, LLC105,8000.52%▲1,1341,1881,1291,161492,600
2024-07-12 Nomura International plc191,4000.94%▼1,1341,1881,1291,161492,600
2024-07-11 Nomura International plc225,4001.11%▲1,1301,1491,1151,145233,200
2024-07-11 UBS AG217,8001.07%▲1,1301,1491,1151,145233,200
2024-07-10 Nomura International plc211,1001.04%▲22,2001,1451,1581,1131,129185,600
2024-07-09 UBS AG186,9000.92%▲13,6001,1381,1571,1231,135143,800
2024-07-08 Nomura International plc188,9000.93%▲44,4001,1691,1691,1251,126267,900
2024-07-05 UBS AG173,3000.85%▲15,3001,1761,1901,1611,169229,200
2024-07-04 UBS AG158,0000.78%▲16,9001,2241,2261,1531,163419,600
2024-07-04 UBS AG158,0000.78%▲16,9001,2241,2261,1531,163419,600
2024-07-03 Nomura International plc144,5000.71%▲16,8001,1251,1501,1241,142185,500
2024-07-01 Nomura International plc127,7000.63%▲15,7001,1681,1731,1211,129140,800
2024-06-28 Nomura International plc112,0000.55%▲1,1691,1751,1481,156192,200
2024-06-28 UBS AG141,1000.69%▼-1,9001,1691,1751,1481,156192,200
2024-06-26 UBS AG143,0000.70%▲9,2001,1181,1471,1071,147146,200
2024-06-25 GOLDMAN SACHS INTERNATIONAL92,4680.45%▼-11,0001,0991,1201,0941,118159,400
2024-06-19 UBS AG133,8000.66%▼-11,8001,0781,0801,0551,080250,500
2024-06-18 UBS AG145,6000.72%▲20,9001,1251,1381,0711,086338,600
2024-06-17 UBS AG124,7000.61%▲20,2001,1521,1751,1201,127532,700
2024-06-14 GOLDMAN SACHS INTERNATIONAL103,4680.51%▲79,0211,0791,1501,0781,149238,800
2024-06-13 UBS AG104,5000.51%▲1,1171,1331,0821,091242,800
2024-05-21 JPM Securities Japan Co Ltd.00.00%▼-71,9004,4554,5004,3654,46536,800
2024-05-17 JPM Securities Japan Co Ltd.71,9001.42%▲5,0004,4654,5354,4054,41052,900
2024-05-13 JPM Securities Japan Co Ltd.66,9001.32%▲4,6004,4754,5004,3504,41034,500
2024-05-09 GOLDMAN SACHS INTERNATIONAL24,4470.48%▼-1,7004,6304,6504,3554,380118,100
2024-05-08 JPM Securities Japan Co Ltd.62,3001.23%▲14,1004,2754,6304,2504,570190,400
2024-05-07 JPM Securities Japan Co Ltd.48,2000.95%▲7,7004,0904,2904,0904,27077,800
2024-05-01 GOLDMAN SACHS INTERNATIONAL26,1470.51%▲4,1354,2754,1004,14086,000
2024-05-01 JPM Securities Japan Co Ltd.40,5000.80%▲3,4004,1354,2754,1004,14086,000
2024-04-25 JPM Securities Japan Co Ltd.37,1000.73%▲5,6004,4454,4454,1204,195250,600
2024-04-24 JPM Securities Japan Co Ltd.31,5000.62%▲6,2004,7504,7654,5604,56061,800
2024-04-22 JPM Securities Japan Co Ltd.25,3000.50%▲4,6704,8404,6354,740111,700

EDINEt更新情報