| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,867 | 2,876 | 2,832 | 2,850 | 11,500 | 14 | 100% | 99% | 112% | ▲▲▲▲ | 100% | 102% | 102% | 96% | 111% |
| 20250311 | 2,820 | 2,830 | 2,796 | 2,830 | 17,600 | -20 | 99% | 100% | 153% | ▼ | 99% | 103% | 101% | 95% | 109% |
| 20250312 | 2,842 | 2,842 | 2,814 | 2,819 | 6,000 | -11 | 100% | 99% | 34% | ▼▼ | 100% | 103% | 99% | 95% | 107% |
| 20250313 | 2,820 | 2,831 | 2,800 | 2,814 | 12,800 | -5 | 100% | 100% | 213% | ▼▼▼ | 101% | 103% | 98% | 95% | 105% |
| 20250314 | 2,814 | 2,835 | 2,810 | 2,835 | 6,900 | 21 | 101% | 101% | 54% | ▲ | 100% | 101% | 95% | 95% | 102% |
| 20250317 | 2,869 | 2,878 | 2,845 | 2,878 | 12,500 | 43 | 102% | 100% | 181% | ▲▲ | 100% | 99% | 93% | 97% | 104% |
| 20250318 | 2,908 | 2,918 | 2,894 | 2,916 | 19,600 | 38 | 101% | 100% | 157% | ▲▲▲ | 100% | 99% | 92% | 98% | 105% |
| 20250319 | 2,916 | 2,933 | 2,901 | 2,907 | 15,100 | -9 | 100% | 100% | 77% | ▼ | 100% | 99% | 93% | 100% | 105% |
| 20250321 | 2,910 | 2,941 | 2,885 | 2,898 | 22,500 | -9 | 100% | 100% | 149% | ▼▼ | 100% | 99% | 94% | 99% | 104% |
| 20250324 | 2,878 | 2,894 | 2,865 | 2,868 | 16,300 | -30 | 99% | 100% | 72% | ▼▼▼ | 99% | 96% | 93% | 98% | 103% |
| 20250325 | 2,899 | 2,899 | 2,869 | 2,881 | 19,400 | 13 | 100% | 99% | 119% | ▲ | 100% | 96% | 94% | 99% | 104% |
| 20250326 | 2,881 | 2,889 | 2,881 | 2,888 | 5,900 | 7 | 100% | 100% | 30% | ▲▲ | 99% | 94% | 95% | 99% | 104% |
| 20250327 | 2,878 | 2,884 | 2,853 | 2,861 | 15,800 | -27 | 99% | 99% | 268% | ▼ | 101% | 98% | 100% | 98% | 103% |
| 20250328 | 2,771 | 2,819 | 2,763 | 2,796 | 22,400 | -65 | 98% | 101% | 142% | ▼▼ | 100% | 97% | 101% | 96% | 101% |
| 20250331 | 2,750 | 2,764 | 2,681 | 2,757 | 28,700 | -39 | 99% | 100% | 128% | ▼▼▼ | 99% | 94% | 103% | 95% | 100% |
| 20250401 | 2,758 | 2,767 | 2,719 | 2,719 | 13,500 | -38 | 99% | 99% | 47% | ▼▼▼▼ | 99% | 94% | 103% | 93% | 100% |
| 20250402 | 2,748 | 2,748 | 2,686 | 2,711 | 13,100 | -8 | 100% | 99% | 97% | ▼▼▼▼▼ | 101% | 100% | 107% | 93% | 100% |
| 20250403 | 2,640 | 2,683 | 2,621 | 2,676 | 38,800 | -35 | 99% | 101% | 296% | ▼▼▼▼▼▼ | 99% | 100% | 108% | 92% | 100% |
| 20250404 | 2,626 | 2,635 | 2,530 | 2,600 | 84,500 | -76 | 97% | 99% | 218% | ▼▼▼▼▼▼▼ | 102% | 106% | 111% | 89% | 100% |
| 20250408 | 2,546 | 2,651 | 2,546 | 2,588 | 35,600 | -12 | 100% | 102% | 42% | ▼▼▼▼▼▼▼▼ | 100% | 106% | 111% | 89% | 100% |
| 20250409 | 2,541 | 2,552 | 2,479 | 2,530 | 26,600 | -58 | 98% | 100% | 75% | ▼▼▼▼▼▼▼▼▼ | 98% | 100% | 105% | 87% | 100% |
| 20250410 | 2,695 | 2,716 | 2,622 | 2,635 | 31,600 | 105 | 104% | 98% | 119% | ▲ | 101% | 103% | 109% | 90% | 104% |
| 20250411 | 2,605 | 2,635 | 2,566 | 2,628 | 10,200 | -7 | 100% | 101% | 32% | ▼ | 100% | 101% | 106% | 90% | 104% |
| 20250414 | 2,678 | 2,689 | 2,662 | 2,689 | 11,300 | 61 | 102% | 100% | 111% | ▲ | 100% | 101% | 105% | 92% | 106% |
| 20250415 | 2,689 | 2,697 | 2,670 | 2,692 | 13,700 | 3 | 100% | 100% | 121% | ▲▲ | 99% | 100% | 106% | 92% | 106% |
| 20250416 | 2,692 | 2,692 | 2,657 | 2,666 | 7,700 | -26 | 99% | 99% | 56% | ▼ | 100% | 101% | 106% | 91% | 105% |
| 20250417 | 2,677 | 2,682 | 2,654 | 2,676 | 6,200 | 10 | 100% | 100% | 81% | ▲ | 101% | 102% | 109% | 92% | 106% |
| 20250418 | 2,683 | 2,729 | 2,683 | 2,704 | 6,300 | 28 | 101% | 101% | 102% | ▲▲ | 99% | 102% | 110% | 93% | 107% |
| 20250421 | 2,704 | 2,715 | 2,677 | 2,690 | 11,200 | -14 | 99% | 99% | 178% | ▼ | 100% | 102% | 116% | 93% | 106% |
| 20250422 | 2,709 | 2,725 | 2,696 | 2,705 | 4,600 | 15 | 101% | 100% | 41% | ▲ | 99% | 104% | 115% | 94% | 107% |
| 20250423 | 2,724 | 2,725 | 2,697 | 2,702 | 6,700 | -3 | 100% | 99% | 146% | ▼ | 100% | 104% | 115% | 94% | 107% |
| 20250424 | 2,722 | 2,750 | 2,720 | 2,726 | 20,600 | 24 | 101% | 100% | 307% | ▲ | 101% | 103% | 115% | 95% | 108% |
| 20250425 | 2,732 | 2,768 | 2,732 | 2,768 | 7,500 | 42 | 102% | 101% | 36% | ▲▲ | 100% | 101% | 113% | 99% | 109% |
| 20250428 | 2,773 | 2,805 | 2,771 | 2,776 | 14,600 | 8 | 100% | 100% | 195% | ▲▲▲ | 102% | 101% | 113% | 100% | 110% |
| 20250430 | 2,788 | 2,838 | 2,780 | 2,831 | 20,700 | 55 | 102% | 102% | 142% | ▲▲▲▲ | 99% | 98% | 110% | 100% | 112% |
| 20250501 | 2,862 | 2,862 | 2,805 | 2,822 | 19,200 | -9 | 100% | 99% | 93% | ▼ | 99% | 100% | 111% | 100% | 112% |
| 20250502 | 2,822 | 2,830 | 2,798 | 2,802 | 13,700 | -20 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 112% | 99% | 111% |
| 20250507 | 2,805 | 2,829 | 2,802 | 2,809 | 7,800 | 7 | 100% | 100% | 57% | ▲ | 100% | 99% | 110% | 99% | 111% |
| 20250508 | 2,800 | 2,809 | 2,785 | 2,807 | 10,300 | -2 | 100% | 100% | 132% | ▼ | 100% | 99% | 109% | 99% | 111% |
| 20250509 | 2,805 | 2,834 | 2,805 | 2,816 | 12,700 | 9 | 100% | 100% | 123% | ▲ | 100% | 100% | 108% | 99% | 111% |
| 20250512 | 2,830 | 2,846 | 2,819 | 2,823 | 13,400 | 7 | 100% | 100% | 106% | ▲▲ | 97% | 102% | 107% | 100% | 107% |
| 20250513 | 2,849 | 2,849 | 2,742 | 2,776 | 29,200 | -47 | 98% | 97% | 218% | ▼ | 100% | 107% | 110% | 98% | 106% |
| 20250514 | 2,780 | 2,794 | 2,764 | 2,778 | 16,400 | 2 | 100% | 100% | 56% | ▲ | 100% | 114% | 110% | 98% | 104% |
| 20250515 | 2,763 | 2,793 | 2,758 | 2,758 | 11,400 | -20 | 99% | 100% | 70% | ▼ | 103% | 113% | 110% | 97% | 103% |
| 20250516 | 2,771 | 2,912 | 2,771 | 2,842 | 113,200 | 84 | 103% | 103% | 993% | ▲ | 101% | 106% | 106% | 100% | 107% |
| 20250519 | 2,885 | 2,930 | 2,861 | 2,917 | 67,400 | 75 | 103% | 101% | 60% | ▲▲ | 102% | 105% | 104% | 100% | 109% |
| 20250520 | 2,935 | 3,050 | 2,912 | 2,980 | 224,700 | 63 | 102% | 102% | 333% | ▲▲▲ | 98% | 96% | 95% | 100% | 111% |
| 20250521 | 3,200 | 3,245 | 3,080 | 3,140 | 421,600 | 160 | 105% | 98% | 188% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 117% |
| 20250522 | 3,105 | 3,125 | 3,060 | 3,060 | 82,100 | -80 | 97% | 99% | 19% | ▼ | 100% | 99% | 99% | 97% | 113% |
| 20250523 | 3,070 | 3,085 | 3,055 | 3,065 | 38,300 | 5 | 100% | 100% | 47% | ▲ | 100% | 99% | 0% | 98% | 113% |
| 20250526 | 3,070 | 3,090 | 3,055 | 3,070 | 30,300 | 5 | 100% | 100% | 79% | ▲▲ | 99% | 99% | 0% | 98% | 113% |
| 20250527 | 3,075 | 3,080 | 3,050 | 3,050 | 22,500 | -20 | 99% | 99% | 74% | ▼ | 100% | 100% | 0% | 97% | 111% |
| 20250528 | 3,050 | 3,060 | 3,025 | 3,045 | 35,600 | -5 | 100% | 100% | 158% | ▼▼ | 99% | 100% | 0% | 97% | 110% |
| 20250529 | 3,055 | 3,060 | 3,030 | 3,030 | 14,200 | -15 | 100% | 99% | 40% | ▼▼▼ | 100% | 100% | 0% | 96% | 110% |
| 20250530 | 3,030 | 3,055 | 3,025 | 3,040 | 15,600 | 10 | 100% | 100% | 110% | ▲ | 100% | 100% | 0% | 97% | 110% |
| 20250602 | 3,050 | 3,080 | 3,040 | 3,045 | 35,000 | 5 | 100% | 100% | 224% | ▲▲ | 99% | 99% | 0% | 97% | 110% |
| 20250603 | 3,055 | 3,055 | 3,025 | 3,025 | 21,100 | -20 | 99% | 99% | 60% | ▼ | 100% | 0% | 0% | 96% | 110% |
| 20250604 | 3,030 | 3,055 | 3,020 | 3,045 | 40,700 | 20 | 101% | 100% | 193% | ▲ | 100% | 0% | 0% | 97% | 110% |
| 20250605 | 3,045 | 3,070 | 3,035 | 3,035 | 19,400 | -10 | 100% | 100% | 48% | ▼ | 99% | 0% | 0% | 97% | 110% |
| 20250606 | 3,050 | 3,055 | 3,030 | 3,030 | 16,900 | -5 | 100% | 99% | 87% | ▼▼ | % | % | % | 96% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 400 | 159,900 | 400 | 90,700 | 0 | 69,200 |
| 2025-05-23 | 400 | 170,900 | 400 | 93,300 | 0 | 77,600 |
| 2025-05-16 | 400 | 175,200 | 400 | 95,200 | 0 | 80,000 |
| 2025-05-09 | 400 | 155,800 | 400 | 89,500 | 0 | 66,300 |
| 2025-05-02 | 400 | 153,500 | 400 | 89,700 | 0 | 63,800 |
| 2025-04-25 | 400 | 154,100 | 400 | 88,700 | 0 | 65,400 |
| 2025-04-18 | 400 | 154,900 | 400 | 89,500 | 0 | 65,400 |
| 2025-04-11 | 400 | 155,200 | 400 | 90,200 | 0 | 65,000 |
| 2025-04-04 | 400 | 156,200 | 400 | 96,200 | 0 | 60,000 |
| 2025-03-28 | 400 | 141,300 | 400 | 94,000 | 0 | 47,300 |
| 2025-03-21 | 400 | 145,400 | 400 | 94,300 | 0 | 51,100 |
| 2025-03-14 | 400 | 150,100 | 400 | 95,000 | 0 | 55,100 |
| 2025-03-07 | 400 | 149,800 | 400 | 94,600 | 0 | 55,200 |
| 2025-02-28 | 400 | 147,500 | 400 | 95,800 | 0 | 51,700 |
| 2025-02-21 | 400 | 135,600 | 400 | 95,100 | 0 | 40,500 |
| 2025-02-14 | 400 | 130,800 | 400 | 84,200 | 0 | 46,600 |
| 2025-02-07 | 400 | 134,500 | 400 | 78,900 | 0 | 55,600 |
| 2025-01-31 | 400 | 140,500 | 400 | 81,300 | 0 | 59,200 |
| 2025-01-24 | 400 | 145,100 | 400 | 91,400 | 0 | 53,700 |
| 2025-01-17 | 400 | 140,100 | 400 | 94,300 | 0 | 45,800 |
| 2025-01-10 | 400 | 128,900 | 400 | 87,500 | 0 | 41,400 |
| 2024-12-27 | 400 | 132,100 | 400 | 90,900 | 0 | 41,200 |
| 2024-12-20 | 400 | 139,300 | 400 | 98,800 | 0 | 40,500 |
| 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 |
|---|---|---|---|
| 20250520 | 17:50 | イチケン | 株式会社マルハンによる当社株式に対する公開買付けに関する意見表明（賛同・応募中立）に関するお知らせ |
| 20250520 | 17:50 | イチケン | 株式会社マルハンによる株式会社イチケン株式（証券コード：1847）に対する公開買付けの開始に関するお知らせ |
| 20250520 | 15:30 | イチケン | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250520 | 15:30 | イチケン | 定款の一部変更に関するお知らせ |
| 20250520 | 15:30 | イチケン | 人事異動に関するお知らせ |
| 20250228 | 16:00 | イチケン | 組織変更と人事異動に関するお知らせ |
| 20250213 | 14:00 | イチケン | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250213 | 14:00 | イチケン | 2025年３月期通期業績予想並びに配当予想の修正に関するお知らせ |
| 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 | 2025-06-06 16:20:48 |
| 1847 | 2 | 2025.05.20IR情報株式会社マルハンによる当社株式に対する公開買付けに関する意見表明（賛同・応募中立）に関するお知らせ | 2025-05-21 03:30:33 |
| 1847 | 2 | 2025.05.20IR情報株式会社マルハンによる株式会社イチケン株式（証券コード：1847）に対する公開買付けの開始に関するお知らせ | 2025-05-21 03:30:32 |
| 1847 | 2 | 2025.05.20IR情報定款の一部変更に関するお知らせ | 2025-05-20 16:31:53 |
| 1847 | 2 | 2025.02.13IR情報2025年3月期通期業績予想並びに配当予想修正に関するお知らせ | 2025-02-13 22:31:47 |
| 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 |