[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251009 | 431 | 447 | 413 | 435 | 312,700 | -57,800 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251010 | 432 | 432 | 410 | 416 | 112,400 | -200,300 | 96% | ▼▼▼ | 8828 | 0 | 0 | 75% | 0% |
| 20251014 | 409 | 418 | 405 | 409 | 99,100 | -13,300 | 98% | ▼▼▼▼ | 8888 | 0 | 11 | 73% | 0% |
| 20251015 | 409 | 422 | 409 | 419 | 54,000 | -45,100 | 102% | ▲ | 2252 | 0 | 10 | 75% | 2% |
| 20251016 | 418 | 418 | 411 | 417 | 27,000 | -27,000 | 100% | ▼ | 8228 | 0 | 0 | 75% | 2% |
| 20251017 | 417 | 417 | 407 | 409 | 51,800 | 24,800 | 98% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251020 | 412 | 417 | 410 | 415 | 36,200 | -15,600 | 101% | ▲ | 5282 | 0 | 0 | 74% | 1% |
| 20251021 | 415 | 421 | 412 | 417 | 39,000 | 2,800 | 100% | ▲▲ | 1111 | 0 | 0 | 75% | 2% |
| 20251022 | 423 | 429 | 420 | 424 | 37,000 | -2,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 76% | 4% |
| 20251023 | 420 | 422 | 418 | 421 | 30,800 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 75% | 3% |
| 20251024 | 422 | 422 | 417 | 420 | 13,600 | -17,200 | 100% | ▼▼ | 5828 | 0 | 0 | 75% | 3% |
| 20251027 | 425 | 427 | 422 | 425 | 15,000 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 76% | 4% |
| 20251028 | 431 | 438 | 426 | 431 | 61,500 | 46,500 | 101% | ▲▲ | 1111 | 0 | 0 | 78% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 259,500 | 15,500 | 100,400 | 0 | 159,100 | 15,500 |
| 2025-10-17 | 260,100 | 21,100 | 98,400 | 0 | 161,700 | 21,100 |
| 2025-10-10 | 270,400 | 30,200 | 91,200 | 0 | 179,200 | 30,200 |
| 2025-10-03 | 421,200 | 21,700 | 249,400 | 0 | 171,800 | 21,700 |