| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,585 | 2,610 | 2,565 | 2,565 | 21,500 | -7 | 100% | 99% | 171% | ▼ | 99% | 98% | 96% | 96% | 103% |
| 20240925 | 2,565 | 2,579 | 2,540 | 2,550 | 26,000 | -15 | 99% | 99% | 121% | ▼▼ | 101% | 99% | 97% | 96% | 102% |
| 20240926 | 2,550 | 2,589 | 2,550 | 2,579 | 11,600 | 29 | 101% | 101% | 45% | ▲ | 100% | 98% | 97% | 97% | 104% |
| 20240927 | 2,545 | 2,580 | 2,535 | 2,555 | 12,000 | -24 | 99% | 100% | 103% | ▼ | 99% | 100% | 99% | 96% | 103% |
| 20240930 | 2,502 | 2,535 | 2,480 | 2,485 | 19,700 | -70 | 97% | 99% | 164% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241001 | 2,530 | 2,530 | 2,510 | 2,512 | 3,900 | 27 | 101% | 99% | 20% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20241002 | 2,510 | 2,512 | 2,480 | 2,484 | 28,000 | -28 | 99% | 99% | 718% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241003 | 2,502 | 2,537 | 2,492 | 2,504 | 8,300 | 20 | 101% | 100% | 30% | ▲ | 100% | 98% | 100% | 97% | 101% |
| 20241004 | 2,504 | 2,527 | 2,485 | 2,513 | 11,200 | 9 | 100% | 100% | 135% | ▲▲ | 99% | 97% | 100% | 97% | 101% |
| 20241007 | 2,530 | 2,530 | 2,494 | 2,495 | 7,500 | -18 | 99% | 99% | 67% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20241008 | 2,488 | 2,491 | 2,475 | 2,478 | 11,400 | -17 | 99% | 100% | 152% | ▼▼ | 99% | 99% | 103% | 96% | 100% |
| 20241009 | 2,480 | 2,480 | 2,446 | 2,464 | 22,500 | -14 | 99% | 99% | 197% | ▼▼▼ | 99% | 100% | 105% | 96% | 100% |
| 20241010 | 2,463 | 2,463 | 2,440 | 2,445 | 13,800 | -19 | 99% | 99% | 61% | ▼▼▼▼ | 101% | 101% | 106% | 95% | 100% |
| 20241011 | 2,445 | 2,469 | 2,445 | 2,460 | 7,100 | 15 | 101% | 101% | 51% | ▲ | 100% | 100% | 105% | 95% | 101% |
| 20241015 | 2,464 | 2,474 | 2,450 | 2,464 | 8,900 | 4 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 105% | 96% | 101% |
| 20241016 | 2,461 | 2,473 | 2,450 | 2,460 | 9,100 | -4 | 100% | 100% | 102% | ▼ | 100% | 99% | 105% | 95% | 101% |
| 20241017 | 2,460 | 2,473 | 2,455 | 2,466 | 6,000 | 6 | 100% | 100% | 66% | ▲ | 99% | 98% | 105% | 96% | 101% |
| 20241018 | 2,467 | 2,473 | 2,450 | 2,450 | 10,100 | -16 | 99% | 99% | 168% | ▼ | 100% | 98% | 106% | 95% | 100% |
| 20241021 | 2,450 | 2,460 | 2,445 | 2,454 | 16,200 | 4 | 100% | 100% | 160% | ▲ | 99% | 99% | 105% | 95% | 100% |
| 20241022 | 2,460 | 2,471 | 2,426 | 2,442 | 18,100 | -12 | 100% | 99% | 112% | ▼ | 99% | 100% | 106% | 95% | 100% |
| 20241023 | 2,437 | 2,441 | 2,412 | 2,415 | 24,700 | -27 | 99% | 99% | 136% | ▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20241024 | 2,412 | 2,418 | 2,395 | 2,407 | 16,600 | -8 | 100% | 100% | 67% | ▼▼▼ | 99% | 103% | 107% | 93% | 100% |
| 20241025 | 2,407 | 2,413 | 2,380 | 2,391 | 19,900 | -16 | 99% | 99% | 120% | ▼▼▼▼ | 102% | 105% | 107% | 94% | 100% |
| 20241028 | 2,390 | 2,441 | 2,390 | 2,435 | 18,200 | 44 | 102% | 102% | 91% | ▲ | 101% | 105% | 106% | 97% | 102% |
| 20241029 | 2,427 | 2,446 | 2,427 | 2,444 | 6,200 | 9 | 100% | 101% | 34% | ▲▲ | 99% | 103% | 104% | 97% | 102% |
| 20241030 | 2,460 | 2,477 | 2,441 | 2,447 | 40,600 | 3 | 100% | 99% | 655% | ▲▲▲ | 101% | 104% | 104% | 97% | 102% |
| 20241031 | 2,463 | 2,499 | 2,455 | 2,487 | 20,600 | 40 | 102% | 101% | 51% | ▲▲▲▲ | 100% | 103% | 102% | 99% | 104% |
| 20241101 | 2,500 | 2,556 | 2,487 | 2,500 | 59,000 | 13 | 101% | 100% | 286% | ▲▲▲▲▲ | 100% | 102% | 101% | 99% | 105% |
| 20241105 | 2,530 | 2,537 | 2,520 | 2,537 | 10,100 | 37 | 101% | 100% | 17% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20241106 | 2,545 | 2,548 | 2,520 | 2,521 | 20,800 | -16 | 99% | 99% | 206% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20241107 | 2,532 | 2,575 | 2,532 | 2,566 | 12,700 | 45 | 102% | 101% | 61% | ▲ | 101% | 100% | 99% | 100% | 107% |
| 20241108 | 2,568 | 2,586 | 2,553 | 2,586 | 13,800 | 20 | 101% | 101% | 109% | ▲▲ | 101% | 99% | 99% | 100% | 108% |
| 20241111 | 2,565 | 2,583 | 2,560 | 2,583 | 10,900 | -3 | 100% | 101% | 79% | ▼ | 99% | 99% | 98% | 100% | 108% |
| 20241112 | 2,586 | 2,586 | 2,566 | 2,567 | 8,100 | -16 | 99% | 99% | 74% | ▼▼ | 99% | 99% | 98% | 99% | 107% |
| 20241113 | 2,589 | 2,624 | 2,565 | 2,569 | 41,000 | 2 | 100% | 99% | 506% | ▲ | 99% | 99% | 99% | 99% | 107% |
| 20241114 | 2,557 | 2,591 | 2,525 | 2,540 | 14,600 | -29 | 99% | 99% | 36% | ▼ | 100% | 99% | 100% | 98% | 106% |
| 20241115 | 2,540 | 2,547 | 2,515 | 2,547 | 14,400 | 7 | 100% | 100% | 99% | ▲ | 100% | 100% | 100% | 98% | 107% |
| 20241118 | 2,547 | 2,560 | 2,534 | 2,556 | 11,500 | 9 | 100% | 100% | 80% | ▲▲ | 99% | 99% | 99% | 99% | 107% |
| 20241119 | 2,571 | 2,571 | 2,532 | 2,534 | 10,200 | -22 | 99% | 99% | 89% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20241120 | 2,535 | 2,542 | 2,518 | 2,523 | 10,900 | -11 | 100% | 100% | 107% | ▼▼ | 99% | 100% | 100% | 98% | 106% |
| 20241121 | 2,537 | 2,539 | 2,505 | 2,520 | 11,400 | -3 | 100% | 99% | 105% | ▼▼▼ | 101% | 101% | 101% | 97% | 105% |
| 20241122 | 2,515 | 2,545 | 2,515 | 2,539 | 5,700 | 19 | 101% | 101% | 50% | ▲ | 100% | 100% | 101% | 98% | 106% |
| 20241125 | 2,539 | 2,547 | 2,522 | 2,534 | 11,300 | -5 | 100% | 100% | 198% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20241126 | 2,534 | 2,534 | 2,504 | 2,511 | 14,600 | -23 | 99% | 99% | 129% | ▼▼ | 101% | 101% | 102% | 97% | 103% |
| 20241127 | 2,513 | 2,533 | 2,497 | 2,533 | 16,900 | 22 | 101% | 101% | 116% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20241128 | 2,520 | 2,539 | 2,520 | 2,524 | 6,500 | -9 | 100% | 100% | 38% | ▼ | 101% | 100% | 101% | 98% | 101% |
| 20241129 | 2,523 | 2,558 | 2,523 | 2,544 | 10,900 | 20 | 101% | 101% | 168% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241202 | 2,558 | 2,558 | 2,525 | 2,540 | 7,800 | -4 | 100% | 99% | 72% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241203 | 2,540 | 2,549 | 2,534 | 2,543 | 10,100 | 3 | 100% | 100% | 129% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241204 | 2,550 | 2,550 | 2,524 | 2,535 | 9,600 | -8 | 100% | 99% | 95% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241205 | 2,549 | 2,549 | 2,524 | 2,528 | 11,600 | -7 | 100% | 99% | 121% | ▼▼ | 99% | 100% | 101% | 98% | 101% |
| 20241206 | 2,528 | 2,528 | 2,512 | 2,512 | 7,600 | -16 | 99% | 99% | 66% | ▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241209 | 2,512 | 2,531 | 2,512 | 2,517 | 10,900 | 5 | 100% | 100% | 143% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241210 | 2,517 | 2,530 | 2,517 | 2,528 | 7,000 | 11 | 100% | 100% | 64% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 2,530 | 2,545 | 2,530 | 2,532 | 6,400 | 4 | 100% | 100% | 91% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 2,543 | 2,550 | 2,533 | 2,533 | 8,000 | 1 | 100% | 100% | 125% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 2,544 | 2,544 | 2,529 | 2,542 | 7,900 | 9 | 100% | 100% | 99% | ▲▲▲▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241216 | 2,545 | 2,545 | 2,526 | 2,530 | 8,700 | -12 | 100% | 99% | 110% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241217 | 2,538 | 2,538 | 2,521 | 2,530 | 13,600 | 0 | 100% | 100% | 156% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,535 | 2,539 | 2,530 | 2,539 | 2,900 | 9 | 100% | 100% | 21% | ▲ | 101% | 0% | 0% | 100% | 101% |
| 20241219 | 2,521 | 2,534 | 2,521 | 2,534 | 2,800 | -5 | 100% | 101% | 97% | ▼ | 101% | 0% | 0% | 100% | 101% |
| 20241220 | 2,534 | 2,559 | 2,534 | 2,556 | 10,600 | 22 | 101% | 101% | 379% | ▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 146,200 | 400 | 104,900 | 0 | 41,300 |
| 2024-12-06 | 400 | 144,500 | 400 | 103,700 | 0 | 40,800 |
| 2024-11-29 | 400 | 146,000 | 400 | 107,000 | 0 | 39,000 |
| 2024-11-22 | 400 | 144,300 | 400 | 102,400 | 0 | 41,900 |
| 2024-11-15 | 400 | 160,900 | 400 | 99,200 | 0 | 61,700 |
| 2024-11-08 | 400 | 165,600 | 400 | 104,500 | 0 | 61,100 |
| 2024-11-01 | 400 | 170,400 | 400 | 107,300 | 0 | 63,100 |
| 2024-10-25 | 400 | 166,000 | 400 | 104,900 | 0 | 61,100 |
| 2024-10-18 | 400 | 143,700 | 400 | 102,900 | 0 | 40,800 |
| 2024-10-11 | 400 | 149,300 | 400 | 108,300 | 0 | 41,000 |
| 2024-10-04 | 400 | 140,700 | 400 | 101,800 | 0 | 38,900 |
| 2024-09-27 | 400 | 133,800 | 400 | 96,400 | 0 | 37,400 |
| 2024-09-20 | 400 | 133,700 | 400 | 93,700 | 0 | 40,000 |
| 2024-09-13 | 400 | 134,300 | 400 | 93,600 | 0 | 40,700 |
| 2024-09-06 | 400 | 124,100 | 400 | 88,600 | 0 | 35,500 |
| 2024-08-30 | 400 | 116,600 | 400 | 82,000 | 0 | 34,600 |
| 2024-08-23 | 400 | 139,100 | 400 | 99,400 | 0 | 39,700 |
| 2024-08-16 | 400 | 152,800 | 400 | 102,400 | 0 | 50,400 |
| 2024-08-09 | 400 | 157,700 | 400 | 100,900 | 0 | 56,800 |
| 2024-08-02 | 400 | 175,200 | 400 | 120,000 | 0 | 55,200 |
| 2024-07-26 | 400 | 170,400 | 400 | 117,800 | 0 | 52,600 |
| 2024-07-19 | 400 | 166,300 | 400 | 113,300 | 0 | 53,000 |
| 2024-07-12 | 400 | 156,600 | 400 | 103,100 | 0 | 53,500 |
| 2024-07-05 | 400 | 143,600 | 400 | 99,300 | 0 | 44,300 |
| 2024-06-28 | 400 | 138,900 | 400 | 99,100 | 0 | 39,800 |
| 2024-06-21 | 400 | 154,200 | 400 | 105,600 | 0 | 48,600 |
| 2024-06-14 | 400 | 153,000 | 400 | 104,000 | 0 | 49,000 |
| 2024-06-07 | 400 | 153,300 | 400 | 103,600 | 0 | 49,700 |
| 2024-05-31 | 400 | 151,100 | 400 | 102,700 | 0 | 48,400 |
| 2024-05-24 | 400 | 149,800 | 400 | 101,400 | 0 | 48,400 |
| 2024-05-17 | 500 | 190,800 | 500 | 122,900 | 0 | 67,900 |
| 2024-05-10 | 400 | 155,000 | 400 | 102,600 | 0 | 52,400 |
| 2024-05-02 | 400 | 151,400 | 400 | 98,600 | 0 | 52,800 |
| 2024-04-26 | 400 | 153,300 | 400 | 93,200 | 0 | 60,100 |
| 2024-04-19 | 400 | 149,100 | 400 | 91,300 | 0 | 57,800 |
| 2024-04-12 | 400 | 132,400 | 400 | 74,400 | 0 | 58,000 |
| 2024-04-05 | 400 | 123,600 | 400 | 66,500 | 0 | 57,100 |
| 2024-03-29 | 400 | 113,200 | 400 | 62,700 | 0 | 50,500 |
| 2024-03-22 | 400 | 127,800 | 400 | 70,500 | 0 | 57,300 |
| 2024-03-15 | 400 | 133,000 | 400 | 82,800 | 0 | 50,200 |
| 2024-03-08 | 400 | 140,800 | 400 | 85,800 | 0 | 55,000 |
| 2024-03-01 | 400 | 141,500 | 400 | 91,400 | 0 | 50,100 |
| 2024-02-22 | 400 | 155,600 | 400 | 105,600 | 0 | 50,000 |
| 2024-02-16 | 400 | 154,500 | 400 | 100,900 | 0 | 53,600 |
| 2024-02-09 | 400 | 148,200 | 400 | 104,700 | 0 | 43,500 |
| 2024-02-02 | 400 | 133,500 | 400 | 99,000 | 0 | 34,500 |
| 2024-01-26 | 400 | 139,000 | 400 | 96,100 | 0 | 42,900 |
| 2024-01-19 | 400 | 136,500 | 400 | 95,600 | 0 | 40,900 |
| 2024-01-12 | 400 | 136,400 | 400 | 93,900 | 0 | 42,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | イチケン | 執行役員人事に関するお知らせ |
| 20241113 | 14:00 | イチケン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | イチケン | 連結決算への移行に伴う2025年３月期連結業績予想の公表、同第２四半期（中間期）個別業績予想及び同通期個別業績予想並びに配当予想の修正に関するお知らせ |
| 20240809 | 14:00 | イチケン | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 16:00 | イチケン | 役員人事に関するお知らせ |
| 20240628 | 11:00 | イチケン | 支配株主等に関する事項について |
| 20240628 | 11:00 | イチケン | 親会社等の決算に関するお知らせ |
| 20240527 | 17:00 | イチケン | 片岡工業株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240517 | 14:00 | イチケン | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240517 | 14:00 | イチケン | 執行役員人事に関するお知らせ |
| 20240517 | 14:00 | イチケン | 定款の一部変更に関するお知らせ |
| 20240229 | 16:00 | イチケン | 組織変更と人事異動に関するお知らせ |
| 20240208 | 14:00 | イチケン | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1847 | 1 | 株式会社イチケン｜商業建築の総合建設業 | 2024-12-21 16:25:10 |
| 1847 | 2 | 2024.10.31IR情報連結決算への移行に伴う2025年３月期連結業績予想の公表、同第２四半期（中間期）個別業績予想及び同通期個別業績予想並びに配当予想の修正に関するお知らせ | 2024-10-31 22:31:07 |
| 1847 | 2 | 決算説明会資料｜IR情報｜IR資料集｜株式会社イチケン｜商業建築の総合建設業 | 2024-07-25 22:29:20 |
| 1847 | 2 | ビジネスレポート｜IR情報｜IR資料集｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-18 23:20:53 |
| 1847 | 2 | IRニュース｜IR情報｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-18 23:20:52 |
| 1847 | 2 | 2024.05.27IR情報片岡工業株式会社の株式の取得（子会社化）に関するお知らせ | 2024-06-18 13:48:41 |
| 1847 | 2 | 2024.06.05IR情報2024年3月期の決算説明会を開催しました。(機関投資家向け) | 2024-06-18 13:48:39 |
| 1847 | 2 | 環境 ENVIRONMENT｜サステナビリティ｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-17 09:13:39 |
| 1847 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-15 06:21:41 |
| 1847 | 2 | 電子公告｜IR情報｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-15 06:21:40 |