[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/小売業】 売上高:152110 当期純利益:3210 総資産:60770 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 411 | 412 | 408 | 412 | 16,900 | -3,800 | 100% | ▲ | 8282 | 0 | 14 | 100% | 11% |
| 20250819 | 412 | 412 | 410 | 412 | 15,000 | -1,900 | 100% | -- | 5225 | 0 | 13 | 100% | 11% |
| 20250820 | 412 | 412 | 409 | 411 | 7,900 | -7,100 | 100% | ▼ | 5858 | 0 | 12 | 99% | 9% |
| 20250821 | 413 | 413 | 409 | 409 | 4,900 | -3,000 | 100% | ▼▼ | 2528 | 0 | 11 | 99% | 8% |
| 20250822 | 413 | 413 | 409 | 410 | 15,300 | 10,400 | 100% | ▲ | 4441 | 0 | 10 | 99% | 8% |
| 20250825 | 413 | 413 | 410 | 413 | 16,000 | 700 | 101% | ▲▲ | 4141 | 0 | 9 | 100% | 8% |
| 20250826 | 413 | 414 | 411 | 411 | 23,600 | 7,600 | 100% | ▼ | 1147 | 0 | 8 | 99% | 7% |
| 20250827 | 411 | 414 | 410 | 414 | 15,900 | -7,700 | 101% | ▲ | 5882 | 0 | 7 | 100% | 8% |
| 20250828 | 414 | 414 | 411 | 411 | 26,500 | 10,600 | 99% | ▼ | 4117 | 0 | 6 | 99% | 5% |
| 20250829 | 412 | 413 | 411 | 411 | 12,300 | -14,200 | 100% | -- | 8585 | 0 | 5 | 99% | 4% |
| 20250901 | 413 | 414 | 410 | 411 | 16,000 | 3,700 | 100% | -- | 1714 | 0 | 4 | 99% | 4% |
| 20250902 | 413 | 413 | 411 | 411 | 10,100 | -5,900 | 100% | -- | 8255 | 0 | 3 | 99% | 4% |
| 20250903 | 411 | 415 | 411 | 415 | 7,100 | -3,000 | 101% | ▲ | 2582 | 0 | 2 | 100% | 5% |
| 20250904 | 415 | 480 | 413 | 456 | 402,200 | 395,100 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 13% |
| 20250905 | 463 | 467 | 438 | 456 | 123,100 | -279,100 | 100% | -- | 8225 | 0 | 0 | 100% | 12% |
| 20250908 | 456 | 456 | 445 | 448 | 37,200 | -85,900 | 98% | ▼ | 8288 | 0 | 0 | 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 | 0 | 100% | 15% |
| 20250911 | 471 | 471 | 458 | 458 | 29,900 | -17,600 | 97% | ▼ | 2228 | 0 | 0 | 97% | 12% |
| 20250912 | 455 | 464 | 455 | 459 | 12,900 | -17,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 12% |
| 20250916 | 461 | 477 | 460 | 477 | 25,900 | 13,000 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 295,700 | 15,000 | 152,900 | 0 | 142,800 | 15,000 |
| 2025-08-29 | 197,400 | 8,100 | 111,800 | 0 | 85,600 | 8,100 |
| 2025-08-22 | 157,500 | 8,300 | 111,700 | 0 | 45,800 | 8,300 |