| 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 | 780 | 780 | 774 | 778 | 43,300 | 1 | 100% | 100% | 119% | ▲▲▲▲▲ | 101% | 104% | 101% | 99% | 103% |
| 20240925 | 780 | 788 | 778 | 788 | 36,800 | 10 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 102% | 103% | 100% | 100% | 104% |
| 20240926 | 788 | 800 | 787 | 800 | 90,800 | 12 | 102% | 102% | 247% | ▲▲▲▲▲▲▲ | 100% | 101% | 98% | 100% | 106% |
| 20240927 | 800 | 808 | 798 | 800 | 68,500 | 0 | 100% | 100% | 75% | -- | 103% | 102% | 100% | 100% | 106% |
| 20240930 | 785 | 810 | 785 | 806 | 116,200 | 6 | 101% | 103% | 170% | ▲ | 101% | 99% | 98% | 100% | 107% |
| 20241001 | 806 | 817 | 806 | 812 | 59,200 | 6 | 101% | 101% | 51% | ▲▲ | 99% | 99% | 96% | 100% | 107% |
| 20241002 | 812 | 815 | 804 | 805 | 71,700 | -7 | 99% | 99% | 121% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20241003 | 807 | 808 | 798 | 798 | 86,400 | -7 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 97% | 98% | 106% |
| 20241004 | 800 | 800 | 795 | 799 | 51,500 | 1 | 100% | 100% | 60% | ▲ | 100% | 98% | 97% | 98% | 106% |
| 20241007 | 801 | 801 | 797 | 801 | 40,600 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 99% | 97% | 99% | 106% |
| 20241008 | 795 | 799 | 791 | 794 | 80,500 | -7 | 99% | 100% | 198% | ▼ | 99% | 99% | 97% | 98% | 105% |
| 20241009 | 793 | 794 | 784 | 784 | 121,500 | -10 | 99% | 99% | 151% | ▼▼ | 99% | 100% | 97% | 97% | 104% |
| 20241010 | 789 | 790 | 780 | 785 | 67,800 | 1 | 100% | 99% | 56% | ▲ | 99% | 99% | 97% | 97% | 104% |
| 20241011 | 786 | 790 | 779 | 781 | 54,000 | -4 | 99% | 99% | 80% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20241015 | 785 | 790 | 782 | 785 | 38,100 | 4 | 101% | 100% | 71% | ▲ | 100% | 99% | 94% | 97% | 103% |
| 20241016 | 785 | 790 | 783 | 787 | 37,100 | 2 | 100% | 100% | 97% | ▲▲ | 99% | 98% | 94% | 97% | 103% |
| 20241017 | 787 | 787 | 782 | 782 | 95,800 | -5 | 99% | 99% | 258% | ▼ | 99% | 99% | 95% | 96% | 101% |
| 20241018 | 782 | 782 | 775 | 776 | 127,800 | -6 | 99% | 99% | 133% | ▼▼ | 100% | 99% | 95% | 96% | 100% |
| 20241021 | 776 | 779 | 773 | 776 | 71,500 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 95% | 96% | 100% |
| 20241022 | 775 | 775 | 767 | 771 | 116,600 | -5 | 99% | 99% | 163% | ▼ | 100% | 99% | 96% | 95% | 100% |
| 20241023 | 773 | 775 | 770 | 773 | 56,300 | 2 | 100% | 100% | 48% | ▲ | 99% | 99% | 96% | 95% | 100% |
| 20241024 | 773 | 774 | 766 | 768 | 78,200 | -5 | 99% | 99% | 139% | ▼ | 100% | 96% | 96% | 95% | 100% |
| 20241025 | 768 | 769 | 763 | 765 | 82,900 | -3 | 100% | 100% | 106% | ▼▼ | 101% | 97% | 98% | 94% | 100% |
| 20241028 | 758 | 768 | 756 | 762 | 176,900 | -3 | 100% | 101% | 213% | ▼▼▼ | 100% | 96% | 97% | 94% | 100% |
| 20241029 | 763 | 767 | 760 | 762 | 395,800 | 0 | 100% | 100% | 224% | -- | 97% | 98% | 99% | 94% | 100% |
| 20241030 | 750 | 750 | 726 | 729 | 544,900 | -33 | 96% | 97% | 138% | ▼ | 100% | 100% | 100% | 91% | 100% |
| 20241031 | 735 | 740 | 730 | 737 | 136,400 | 8 | 101% | 100% | 25% | ▲ | 99% | 100% | 100% | 92% | 101% |
| 20241101 | 733 | 735 | 726 | 727 | 82,600 | -10 | 99% | 99% | 61% | ▼ | 101% | 101% | 99% | 91% | 100% |
| 20241105 | 731 | 738 | 728 | 735 | 67,300 | 8 | 101% | 101% | 81% | ▲ | 99% | 100% | 98% | 92% | 101% |
| 20241106 | 739 | 741 | 728 | 732 | 63,000 | -3 | 100% | 99% | 94% | ▼ | 100% | 101% | 99% | 92% | 101% |
| 20241107 | 735 | 738 | 733 | 735 | 45,600 | 3 | 100% | 100% | 72% | ▲ | 100% | 101% | 99% | 93% | 101% |
| 20241108 | 736 | 740 | 734 | 734 | 42,200 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20241111 | 737 | 741 | 732 | 738 | 56,000 | 4 | 101% | 100% | 133% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20241112 | 738 | 742 | 738 | 740 | 63,300 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 99% | 100% | 94% | 102% |
| 20241113 | 741 | 742 | 738 | 740 | 36,400 | 0 | 100% | 100% | 58% | -- | 100% | 98% | 101% | 94% | 102% |
| 20241114 | 742 | 742 | 735 | 739 | 32,000 | -1 | 100% | 100% | 88% | ▼ | 99% | 98% | 101% | 95% | 102% |
| 20241115 | 740 | 740 | 728 | 732 | 55,000 | -7 | 99% | 99% | 172% | ▼▼ | 100% | 99% | 102% | 94% | 101% |
| 20241118 | 731 | 734 | 724 | 730 | 60,700 | -2 | 100% | 100% | 110% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241119 | 727 | 728 | 724 | 724 | 45,100 | -6 | 99% | 100% | 74% | ▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241120 | 724 | 727 | 721 | 721 | 43,500 | -3 | 100% | 100% | 96% | ▼▼▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241121 | 721 | 723 | 718 | 723 | 44,200 | 2 | 100% | 100% | 102% | ▲ | 100% | 99% | 103% | 94% | 100% |
| 20241122 | 723 | 727 | 720 | 725 | 32,400 | 2 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
| 20241125 | 725 | 730 | 725 | 725 | 28,300 | 0 | 100% | 100% | 87% | -- | 98% | 99% | 102% | 95% | 101% |
| 20241126 | 729 | 730 | 718 | 718 | 56,700 | -7 | 99% | 98% | 200% | ▼ | 99% | 101% | 104% | 94% | 100% |
| 20241127 | 720 | 720 | 712 | 712 | 55,900 | -6 | 99% | 99% | 99% | ▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20241128 | 710 | 718 | 710 | 714 | 35,200 | 2 | 100% | 101% | 63% | ▲ | 101% | 101% | 103% | 96% | 100% |
| 20241129 | 717 | 725 | 716 | 725 | 27,400 | 11 | 102% | 101% | 78% | ▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20241202 | 725 | 725 | 721 | 722 | 36,500 | -3 | 100% | 100% | 133% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20241203 | 725 | 728 | 723 | 724 | 37,800 | 2 | 100% | 100% | 104% | ▲ | 99% | 102% | 102% | 98% | 102% |
| 20241204 | 725 | 725 | 721 | 721 | 22,300 | -3 | 100% | 99% | 59% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20241205 | 725 | 727 | 723 | 725 | 25,600 | 4 | 101% | 100% | 115% | ▲ | 101% | 102% | 101% | 98% | 102% |
| 20241206 | 728 | 735 | 727 | 734 | 40,500 | 9 | 101% | 101% | 158% | ▲▲ | 101% | 99% | 0% | 99% | 103% |
| 20241209 | 736 | 743 | 736 | 743 | 44,400 | 9 | 101% | 101% | 110% | ▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241210 | 746 | 746 | 739 | 741 | 38,100 | -2 | 100% | 99% | 86% | ▼ | 100% | 98% | 0% | 100% | 104% |
| 20241211 | 745 | 746 | 740 | 746 | 38,400 | 5 | 101% | 100% | 101% | ▲ | 97% | 98% | 0% | 100% | 105% |
| 20241212 | 746 | 748 | 720 | 727 | 224,400 | -19 | 97% | 97% | 584% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 731 | 740 | 727 | 730 | 93,400 | 3 | 100% | 100% | 42% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 731 | 732 | 726 | 730 | 42,800 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 0% | 98% | 103% |
| 20241217 | 728 | 732 | 726 | 730 | 34,800 | 0 | 100% | 100% | 81% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 730 | 732 | 728 | 730 | 37,100 | 0 | 100% | 100% | 107% | -- | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 729 | 733 | 727 | 733 | 43,700 | 3 | 100% | 101% | 118% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241220 | 733 | 738 | 733 | 737 | 38,000 | 4 | 101% | 101% | 87% | ▲▲ | % | % | % | 99% | 104% |
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 | 11,500 | 86,100 | 0 | 44,100 | 11,500 | 42,000 |
| 2024-12-06 | 8,300 | 76,100 | 0 | 42,700 | 8,300 | 33,400 |
| 2024-11-29 | 5,900 | 79,300 | 0 | 45,200 | 5,900 | 34,100 |
| 2024-11-22 | 4,400 | 77,200 | 0 | 44,200 | 4,400 | 33,000 |
| 2024-11-15 | 9,200 | 75,000 | 0 | 43,200 | 9,200 | 31,800 |
| 2024-11-08 | 21,000 | 70,700 | 0 | 42,600 | 21,000 | 28,100 |
| 2024-11-01 | 35,400 | 80,000 | 0 | 42,800 | 35,400 | 37,200 |
| 2024-10-25 | 52,200 | 145,300 | 0 | 46,900 | 52,200 | 98,400 |
| 2024-10-18 | 26,200 | 114,400 | 0 | 45,100 | 26,200 | 69,300 |
| 2024-10-11 | 18,100 | 82,900 | 0 | 43,500 | 18,100 | 39,400 |
| 2024-10-04 | 7,000 | 81,700 | 0 | 42,600 | 7,000 | 39,100 |
| 2024-09-27 | 5,300 | 97,200 | 0 | 49,900 | 5,300 | 47,300 |
| 2024-09-20 | 4,500 | 97,100 | 0 | 55,100 | 4,500 | 42,000 |
| 2024-09-13 | 4,200 | 100,700 | 0 | 58,700 | 4,200 | 42,000 |
| 2024-09-06 | 4,300 | 89,700 | 0 | 52,700 | 4,300 | 37,000 |
| 2024-08-30 | 4,000 | 84,700 | 0 | 52,200 | 4,000 | 32,500 |
| 2024-08-23 | 3,800 | 85,600 | 0 | 54,100 | 3,800 | 31,500 |
| 2024-08-16 | 3,000 | 92,100 | 0 | 55,000 | 3,000 | 37,100 |
| 2024-08-09 | 3,700 | 88,800 | 0 | 55,100 | 3,700 | 33,700 |
| 2024-08-02 | 7,900 | 114,200 | 0 | 68,600 | 7,900 | 45,600 |
| 2024-07-26 | 14,500 | 108,300 | 0 | 67,700 | 14,500 | 40,600 |
| 2024-07-19 | 17,000 | 109,600 | 0 | 66,100 | 17,000 | 43,500 |
| 2024-07-12 | 15,800 | 115,000 | 0 | 69,800 | 15,800 | 45,200 |
| 2024-07-05 | 16,000 | 114,300 | 0 | 70,100 | 16,000 | 44,200 |
| 2024-06-28 | 19,000 | 129,400 | 0 | 83,400 | 19,000 | 46,000 |
| 2024-06-21 | 18,800 | 129,900 | 0 | 81,400 | 18,800 | 48,500 |
| 2024-06-14 | 19,900 | 126,100 | 0 | 82,400 | 19,900 | 43,700 |
| 2024-06-07 | 24,000 | 133,100 | 0 | 99,800 | 24,000 | 33,300 |
| 2024-05-31 | 26,000 | 139,400 | 0 | 104,300 | 26,000 | 35,100 |
| 2024-05-24 | 41,000 | 140,100 | 0 | 103,500 | 41,000 | 36,600 |
| 2024-05-17 | 61,600 | 147,400 | 0 | 105,700 | 61,600 | 41,700 |
| 2024-05-10 | 78,000 | 147,800 | 0 | 104,800 | 78,000 | 43,000 |
| 2024-05-02 | 141,500 | 152,100 | 0 | 106,900 | 141,500 | 45,200 |
| 2024-04-26 | 308,000 | 124,300 | 0 | 79,100 | 308,000 | 45,200 |
| 2024-04-19 | 236,400 | 167,100 | 0 | 78,600 | 236,400 | 88,500 |
| 2024-04-12 | 160,100 | 178,400 | 0 | 68,600 | 160,100 | 109,800 |
| 2024-04-05 | 118,700 | 167,000 | 0 | 53,000 | 118,700 | 114,000 |
| 2024-03-29 | 76,000 | 178,000 | 0 | 54,800 | 76,000 | 123,200 |
| 2024-03-22 | 74,400 | 183,600 | 0 | 66,000 | 74,400 | 117,600 |
| 2024-03-15 | 100,700 | 140,100 | 0 | 52,800 | 100,700 | 87,300 |
| 2024-03-08 | 110,300 | 135,100 | 0 | 50,700 | 110,300 | 84,400 |
| 2024-03-01 | 99,300 | 133,500 | 0 | 50,800 | 99,300 | 82,700 |
| 2024-02-22 | 60,400 | 108,800 | 0 | 60,600 | 60,400 | 48,200 |
| 2024-02-16 | 54,100 | 107,400 | 0 | 58,600 | 54,100 | 48,800 |
| 2024-02-09 | 45,900 | 101,700 | 0 | 56,400 | 45,900 | 45,300 |
| 2024-02-02 | 39,800 | 97,700 | 0 | 54,800 | 39,800 | 42,900 |
| 2024-01-26 | 33,300 | 122,200 | 0 | 54,100 | 33,300 | 68,100 |
| 2024-01-19 | 30,800 | 132,300 | 0 | 61,300 | 30,800 | 71,000 |
| 2024-01-12 | 29,100 | 134,800 | 0 | 60,800 | 29,100 | 74,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241212 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 決算説明会資料 |
| 20241212 | 15:00 | アイ・ケイ・ケイＨＤ | プライム市場上場維持基準への適合に関するお知らせ |
| 20241024 | 16:00 | アイ・ケイ・ケイＨＤ | 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 20240912 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | アイ・ケイ・ケイＨＤ | 株主優待品の贈呈時期変更並びに株主優待制度の変更（拡充及び継続保有要件追加）に関するお知らせ |
| 20240912 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第３四半期決算(補足資料) |
| 20240613 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期第２四半期（累計）の連結業績予想と実績との差異に関するお知らせ |
| 20240613 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240613 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第２四半期決算説明会資料 |
| 20240531 | 15:00 | アイ・ケイ・ケイＨＤ | ホテル事業への新規参入検討開始のお知らせ |
| 20240328 | 15:00 | アイ・ケイ・ケイＨＤ | 組織変更及びサステナビリティ推進委員会設置に関するお知らせ |
| 20240321 | 15:00 | アイ・ケイ・ケイＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240314 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240314 | 15:00 | アイ・ケイ・ケイＨＤ | 2024年10月期 第１四半期決算（補足資料） |
| 20240222 | 15:00 | アイ・ケイ・ケイＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240222 | 15:00 | アイ・ケイ・ケイＨＤ | タメニー株式会社との資本業務提携解消に関するお知らせ |
| 20240130 | 15:00 | アイ・ケイ・ケイＨＤ | 組織変更及び人事異動に関するお知らせ |
| 20240125 | 15:00 | アイ・ケイ・ケイＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDDK | 350 | 2024-05-08 15:35 | アイ・ケイ・ケイホールディングス株式会社 | 金子 和斗志 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2198 | 1 | 感動のハウスウェディングをプロデュースするアイ・ケイ・ケイホールディング株式会社 | 2024-12-21 16:28:09 |
| 2198 | 2 | 2024年09月18日「株たす」の大好評企画「誰でも株主優待」第６弾がスタート 当社の株主優待のバームクーヘンをプレゼント（545KB） | 2024-09-18 21:31:00 |
| 2198 | 2 | 2024年09月12日株主優待品の贈呈時期変更並びに株主優待制度の変更（拡充及び継続保有要件追加）に関するお知らせ（91KB） | 2024-09-12 16:31:01 |
| 2198 | 2 | 2024年07月09日2024年10月期上期株主通信「IKK Report」を掲載しました（5,962KB） | 2024-07-09 23:30:49 |
| 2198 | 2 | 社債・格付情報 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:27 |
| 2198 | 2 | 株主総会 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:26 |
| 2198 | 2 | 株式手続 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:21 |
| 2198 | 2 | 株式状況 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:20 |
| 2198 | 2 | 株主通信 | IR資料室 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:19 |
| 2198 | 2 | 有価証券報告書 | IR資料室 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:17 |