[2722]アイケイＨＤ:【カタログ通販】カタログ通販を代行、テレビ通販展開
Yahoo! 【スタンダード/27小売業】 売上高:152110 当期純利益:3210 総資産:60770 時価:36億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 456 | 456 | 445 | 448 | 37,200 | -85,900 | 98% | ▼ | 8288 | 0 | 8 | 98% | 10% |
| 20250909 | 446 | 454 | 444 | 454 | 23,300 | -13,900 | 101% | ▲ | 8882 | 0 | 2 | 100% | 11% |
| 20250910 | 455 | 470 | 451 | 470 | 47,500 | 24,200 | 104% | ▲▲ | 1111 | 0 | 6 | 100% | 15% |
| 20250911 | 471 | 471 | 458 | 458 | 29,900 | -17,600 | 97% | ▼ | 2228 | 0 | 8 | 97% | 12% |
| 20250912 | 455 | 464 | 455 | 459 | 12,900 | -17,000 | 100% | ▲ | 8882 | 0 | 4 | 98% | 12% |
| 20250916 | 461 | 477 | 460 | 477 | 25,900 | 13,000 | 104% | ▲▲ | 1111 | 0 | 6 | 100% | 17% |
| 20250917 | 469 | 475 | 466 | 472 | 22,600 | -3,300 | 99% | ▼ | 8228 | 0 | 5 | 99% | 15% |
| 20250918 | 480 | 482 | 474 | 482 | 33,000 | 10,400 | 102% | ▲ | 1111 | 0 | 4 | 100% | 18% |
| 20250919 | 482 | 484 | 462 | 471 | 44,300 | 11,300 | 98% | ▼ | 1717 | 0 | 3 | 98% | 15% |
| 20250922 | 477 | 477 | 465 | 468 | 29,400 | -14,900 | 99% | ▼▼ | 8288 | 0 | 2 | 97% | 14% |
| 20250924 | 471 | 518 | 471 | 512 | 115,700 | 86,300 | 109% | ▲ | 1171 | 10 | 1 | 100% | 25% |
| 20250925 | 517 | 518 | 500 | 515 | 89,300 | -26,400 | 101% | ▲▲ | 5222 | 0 | 3 | 100% | 25% |
| 20250926 | 518 | 518 | 507 | 510 | 30,900 | -58,400 | 99% | ▼ | 5228 | 0 | 2 | 99% | 24% |
| 20250929 | 518 | 569 | 516 | 558 | 210,600 | 179,700 | 109% | ▲ | 1141 | 10 | 1 | 100% | 36% |
| 20250930 | 549 | 549 | 528 | 541 | 97,100 | -113,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 32% |
| 20251001 | 533 | 561 | 527 | 545 | 106,000 | 8,900 | 101% | ▲ | 1771 | 0 | 0 | 98% | 33% |
| 20251002 | 550 | 570 | 545 | 552 | 92,000 | -14,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 33% |
| 20251003 | 560 | 575 | 496 | 516 | 270,300 | 178,300 | 93% | ▼ | 1717 | 0 | 0 | 92% | 15% |
| 20251006 | 520 | 529 | 424 | 435 | 579,700 | 309,400 | 84% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251007 | 443 | 465 | 436 | 463 | 168,700 | -411,000 | 106% | ▲ | 8282 | 0 | 0 | 83% | 6% |
| 20251008 | 460 | 477 | 433 | 439 | 370,500 | 201,800 | 95% | ▼ | 1717 | 0 | 0 | 79% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 421,200 | 21,700 | 249,400 | 0 | 171,800 | 21,700 |
| 2025-09-26 | 372,100 | 17,400 | 226,300 | 0 | 145,800 | 17,400 |
| 2025-09-19 | 324,900 | 6,000 | 175,100 | 0 | 149,800 | 6,000 |
| 2025-09-12 | 330,700 | 10,100 | 177,400 | 0 | 153,300 | 10,100 |