| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,566 | 2,590 | 2,541 | 2,569 | 14,300 | 3 | 100% | 100% | 116% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20240726 | 2,564 | 2,564 | 2,541 | 2,554 | 11,400 | -15 | 99% | 100% | 80% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20240729 | 2,554 | 2,570 | 2,545 | 2,553 | 10,700 | -1 | 100% | 100% | 94% | ▼▼ | 98% | 94% | 100% | 95% | 100% |
| 20240730 | 2,554 | 2,554 | 2,489 | 2,505 | 60,400 | -48 | 98% | 98% | 564% | ▼▼▼ | 102% | 86% | 102% | 93% | 100% |
| 20240731 | 2,505 | 2,548 | 2,505 | 2,547 | 8,500 | 42 | 102% | 102% | 14% | ▲ | 97% | 88% | 101% | 95% | 102% |
| 20240801 | 2,564 | 2,564 | 2,491 | 2,494 | 16,600 | -53 | 98% | 97% | 195% | ▼ | 98% | 94% | 107% | 93% | 100% |
| 20240802 | 2,444 | 2,449 | 2,400 | 2,405 | 39,300 | -89 | 96% | 98% | 237% | ▼▼ | 88% | 103% | 115% | 91% | 100% |
| 20240805 | 2,309 | 2,309 | 1,981 | 2,031 | 96,900 | -374 | 84% | 88% | 247% | ▼▼▼ | 97% | 111% | 120% | 77% | 100% |
| 20240806 | 2,222 | 2,285 | 2,100 | 2,161 | 90,100 | 130 | 106% | 97% | 93% | ▲ | 106% | 116% | 124% | 82% | 106% |
| 20240807 | 2,139 | 2,308 | 2,133 | 2,261 | 29,800 | 100 | 105% | 106% | 33% | ▲▲ | 102% | 109% | 118% | 86% | 111% |
| 20240808 | 2,250 | 2,315 | 2,226 | 2,296 | 27,500 | 35 | 102% | 102% | 92% | ▲▲▲ | 103% | 108% | 115% | 87% | 113% |
| 20240809 | 2,315 | 2,419 | 2,251 | 2,377 | 55,000 | 81 | 104% | 103% | 200% | ▲▲▲▲ | 101% | 103% | 109% | 90% | 117% |
| 20240813 | 2,450 | 2,492 | 2,428 | 2,471 | 27,500 | 94 | 104% | 101% | 50% | ▲▲▲▲▲ | 99% | 101% | 107% | 94% | 122% |
| 20240814 | 2,490 | 2,503 | 2,404 | 2,456 | 31,200 | -15 | 99% | 99% | 113% | ▼ | 99% | 101% | 108% | 93% | 121% |
| 20240815 | 2,473 | 2,489 | 2,431 | 2,449 | 13,100 | -7 | 100% | 99% | 42% | ▼▼ | 100% | 100% | 107% | 93% | 121% |
| 20240816 | 2,497 | 2,499 | 2,455 | 2,497 | 18,300 | 48 | 102% | 100% | 140% | ▲ | 101% | 100% | 107% | 96% | 123% |
| 20240819 | 2,497 | 2,538 | 2,488 | 2,517 | 16,800 | 20 | 101% | 101% | 92% | ▲▲ | 99% | 99% | 105% | 97% | 124% |
| 20240820 | 2,529 | 2,536 | 2,505 | 2,505 | 14,600 | -12 | 100% | 99% | 87% | ▼ | 99% | 102% | 103% | 96% | 123% |
| 20240821 | 2,501 | 2,504 | 2,480 | 2,488 | 8,200 | -17 | 99% | 99% | 56% | ▼▼ | 99% | 102% | 102% | 97% | 123% |
| 20240822 | 2,508 | 2,508 | 2,484 | 2,484 | 8,500 | -4 | 100% | 99% | 104% | ▼▼▼ | 101% | 105% | 104% | 97% | 122% |
| 20240823 | 2,484 | 2,533 | 2,484 | 2,502 | 19,000 | 18 | 101% | 101% | 224% | ▲ | 99% | 103% | 101% | 98% | 123% |
| 20240826 | 2,538 | 2,538 | 2,503 | 2,513 | 7,800 | 11 | 100% | 99% | 41% | ▲▲ | 101% | 105% | 101% | 98% | 124% |
| 20240827 | 2,536 | 2,550 | 2,523 | 2,550 | 6,700 | 37 | 101% | 101% | 86% | ▲▲▲ | 100% | 104% | 101% | 100% | 126% |
| 20240828 | 2,566 | 2,566 | 2,523 | 2,557 | 9,700 | 7 | 100% | 100% | 145% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 126% |
| 20240829 | 2,559 | 2,617 | 2,557 | 2,602 | 15,100 | 45 | 102% | 102% | 156% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 128% |
| 20240830 | 2,617 | 2,633 | 2,578 | 2,612 | 17,000 | 10 | 100% | 100% | 113% | ▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 129% |
| 20240902 | 2,659 | 2,679 | 2,635 | 2,660 | 26,600 | 48 | 102% | 100% | 156% | ▲▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 131% |
| 20240903 | 2,662 | 2,681 | 2,633 | 2,644 | 15,200 | -16 | 99% | 99% | 57% | ▼ | 98% | 98% | 99% | 99% | 122% |
| 20240904 | 2,598 | 2,600 | 2,536 | 2,552 | 37,400 | -92 | 97% | 98% | 246% | ▼▼ | 101% | 100% | 101% | 96% | 113% |
| 20240905 | 2,552 | 2,604 | 2,527 | 2,569 | 19,400 | 17 | 101% | 101% | 52% | ▲ | 99% | 99% | 101% | 97% | 112% |
| 20240906 | 2,552 | 2,579 | 2,535 | 2,537 | 10,900 | -32 | 99% | 99% | 56% | ▼ | 102% | 102% | 104% | 95% | 107% |
| 20240909 | 2,490 | 2,577 | 2,486 | 2,546 | 33,000 | 9 | 100% | 102% | 303% | ▲ | 100% | 100% | 101% | 96% | 104% |
| 20240910 | 2,545 | 2,565 | 2,528 | 2,541 | 8,600 | -5 | 100% | 100% | 26% | ▼ | 99% | 101% | 101% | 96% | 104% |
| 20240911 | 2,522 | 2,549 | 2,469 | 2,490 | 27,800 | -51 | 98% | 99% | 323% | ▼▼ | 101% | 102% | 100% | 94% | 102% |
| 20240912 | 2,515 | 2,537 | 2,506 | 2,535 | 10,300 | 45 | 102% | 101% | 37% | ▲ | 100% | 101% | 99% | 95% | 102% |
| 20240913 | 2,535 | 2,552 | 2,522 | 2,532 | 6,600 | -3 | 100% | 100% | 64% | ▼ | 101% | 101% | 99% | 95% | 102% |
| 20240917 | 2,540 | 2,563 | 2,521 | 2,556 | 15,400 | 24 | 101% | 101% | 233% | ▲ | 100% | 100% | 98% | 96% | 103% |
| 20240918 | 2,561 | 2,580 | 2,540 | 2,555 | 9,800 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 98% | 96% | 103% |
| 20240919 | 2,562 | 2,572 | 2,551 | 2,562 | 13,200 | 7 | 100% | 100% | 135% | ▲ | 100% | 101% | 97% | 96% | 103% |
| 20240920 | 2,566 | 2,580 | 2,557 | 2,572 | 12,600 | 10 | 100% | 100% | 95% | ▲▲ | 99% | 99% | 96% | 97% | 103% |
| 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% | 98% | 94% | 100% |
| 20241003 | 2,502 | 2,537 | 2,492 | 2,504 | 8,300 | 20 | 101% | 100% | 30% | ▲ | 100% | 98% | 98% | 97% | 101% |
| 20241004 | 2,504 | 2,527 | 2,485 | 2,513 | 11,200 | 9 | 100% | 100% | 135% | ▲▲ | 99% | 97% | 97% | 97% | 101% |
| 20241007 | 2,530 | 2,530 | 2,494 | 2,495 | 7,500 | -18 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 2,488 | 2,491 | 2,475 | 2,478 | 11,400 | -17 | 99% | 100% | 152% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241009 | 2,480 | 2,480 | 2,446 | 2,464 | 22,500 | -14 | 99% | 99% | 197% | ▼▼▼ | 99% | 100% | 0% | 96% | 100% |
| 20241010 | 2,463 | 2,463 | 2,440 | 2,445 | 13,800 | -19 | 99% | 99% | 61% | ▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241011 | 2,445 | 2,469 | 2,445 | 2,460 | 7,100 | 15 | 101% | 101% | 51% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241015 | 2,464 | 2,474 | 2,450 | 2,464 | 8,900 | 4 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241016 | 2,461 | 2,473 | 2,450 | 2,460 | 9,100 | -4 | 100% | 100% | 102% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241017 | 2,460 | 2,473 | 2,455 | 2,466 | 6,000 | 6 | 100% | 100% | 66% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 2,467 | 2,473 | 2,450 | 2,450 | 10,100 | -16 | 99% | 99% | 168% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 2,450 | 2,460 | 2,445 | 2,454 | 16,200 | 4 | 100% | 100% | 160% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 2,460 | 2,471 | 2,426 | 2,442 | 18,100 | -12 | 100% | 99% | 112% | ▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:28:06 |
| 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 |
| 1847 | 2 | 経営計画｜IR情報｜株式会社イチケン｜商業建築の総合建設業 | 2024-06-15 06:21:39 |