| 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 | 415 | 416 | 407 | 409 | 821,600 | -13 | 97% | 99% | 150% | ▼▼ | 101% | 104% | 94% | 90% | 103% |
| 20240726 | 411 | 420 | 408 | 414 | 597,100 | 5 | 101% | 101% | 73% | ▲ | 102% | 95% | 93% | 91% | 103% |
| 20240729 | 416 | 428 | 414 | 426 | 505,200 | 12 | 103% | 102% | 85% | ▲▲ | 101% | 88% | 92% | 94% | 105% |
| 20240730 | 422 | 429 | 422 | 425 | 568,400 | -1 | 100% | 101% | 113% | ▼ | 102% | 83% | 93% | 94% | 105% |
| 20240731 | 419 | 429 | 416 | 427 | 534,700 | 2 | 100% | 102% | 94% | ▲ | 94% | 86% | 92% | 94% | 105% |
| 20240801 | 423 | 423 | 397 | 397 | 924,900 | -30 | 93% | 94% | 173% | ▼ | 98% | 96% | 101% | 88% | 100% |
| 20240802 | 381 | 384 | 373 | 373 | 1,276,400 | -24 | 94% | 98% | 138% | ▼▼ | 92% | 104% | 114% | 82% | 100% |
| 20240805 | 337 | 350 | 306 | 311 | 1,658,500 | -62 | 83% | 92% | 130% | ▼▼▼ | 104% | 109% | 115% | 69% | 100% |
| 20240806 | 335 | 364 | 334 | 349 | 1,170,000 | 38 | 112% | 104% | 71% | ▲ | 107% | 110% | 113% | 77% | 112% |
| 20240807 | 341 | 371 | 335 | 364 | 1,865,100 | 15 | 104% | 107% | 159% | ▲▲ | 100% | 107% | 110% | 80% | 117% |
| 20240808 | 350 | 361 | 349 | 351 | 1,119,600 | -13 | 96% | 100% | 60% | ▼ | 96% | 108% | 107% | 77% | 113% |
| 20240809 | 359 | 359 | 337 | 344 | 1,384,400 | -7 | 98% | 96% | 124% | ▼▼ | 103% | 109% | 108% | 76% | 111% |
| 20240813 | 355 | 367 | 354 | 366 | 1,157,100 | 22 | 106% | 103% | 84% | ▲ | 101% | 104% | 103% | 84% | 118% |
| 20240814 | 369 | 376 | 366 | 374 | 818,700 | 8 | 102% | 101% | 71% | ▲▲ | 100% | 102% | 102% | 85% | 120% |
| 20240815 | 375 | 381 | 373 | 376 | 526,600 | 2 | 101% | 100% | 64% | ▲▲▲ | 99% | 98% | 97% | 86% | 121% |
| 20240816 | 392 | 395 | 383 | 388 | 962,700 | 12 | 103% | 99% | 183% | ▲▲▲▲ | 99% | 98% | 97% | 89% | 125% |
| 20240819 | 385 | 391 | 380 | 381 | 783,900 | -7 | 98% | 99% | 81% | ▼ | 100% | 99% | 98% | 87% | 123% |
| 20240820 | 382 | 384 | 379 | 382 | 546,000 | 1 | 100% | 100% | 70% | ▲ | 100% | 101% | 96% | 88% | 123% |
| 20240821 | 382 | 388 | 381 | 383 | 728,600 | 1 | 100% | 100% | 133% | ▲▲ | 99% | 101% | 96% | 90% | 123% |
| 20240822 | 382 | 385 | 376 | 379 | 371,600 | -4 | 99% | 99% | 51% | ▼ | 100% | 100% | 98% | 89% | 122% |
| 20240823 | 379 | 384 | 377 | 378 | 676,200 | -1 | 100% | 100% | 182% | ▼▼ | 100% | 101% | 100% | 89% | 122% |
| 20240826 | 377 | 378 | 371 | 376 | 520,300 | -2 | 99% | 100% | 77% | ▼▼▼ | 101% | 100% | 99% | 88% | 121% |
| 20240827 | 380 | 385 | 378 | 384 | 392,700 | 8 | 102% | 101% | 75% | ▲ | 100% | 99% | 102% | 90% | 123% |
| 20240828 | 380 | 383 | 379 | 380 | 522,900 | -4 | 99% | 100% | 133% | ▼ | 100% | 98% | 103% | 89% | 122% |
| 20240829 | 380 | 386 | 378 | 380 | 670,400 | 0 | 100% | 100% | 128% | -- | 101% | 96% | 103% | 96% | 122% |
| 20240830 | 379 | 388 | 379 | 381 | 1,247,400 | 1 | 100% | 101% | 186% | ▲ | 98% | 96% | 103% | 98% | 123% |
| 20240902 | 382 | 383 | 373 | 375 | 590,100 | -6 | 98% | 98% | 47% | ▼ | 99% | 97% | 104% | 97% | 121% |
| 20240903 | 377 | 379 | 374 | 374 | 459,500 | -1 | 100% | 99% | 78% | ▼▼ | 99% | 98% | 107% | 96% | 109% |
| 20240904 | 366 | 371 | 362 | 363 | 1,038,200 | -11 | 97% | 99% | 226% | ▼▼▼ | 101% | 100% | 109% | 94% | 106% |
| 20240905 | 360 | 368 | 358 | 363 | 771,900 | 0 | 100% | 101% | 74% | -- | 100% | 97% | 108% | 94% | 106% |
| 20240906 | 364 | 367 | 360 | 365 | 447,900 | 2 | 101% | 100% | 58% | ▲ | 101% | 101% | 112% | 94% | 106% |
| 20240909 | 350 | 358 | 350 | 355 | 552,800 | -10 | 97% | 101% | 123% | ▼ | 101% | 100% | 110% | 91% | 100% |
| 20240910 | 355 | 362 | 353 | 360 | 825,500 | 5 | 101% | 101% | 149% | ▲ | 97% | 101% | 110% | 93% | 101% |
| 20240911 | 357 | 361 | 343 | 345 | 1,155,500 | -15 | 96% | 97% | 140% | ▼ | 98% | 102% | 107% | 89% | 100% |
| 20240912 | 360 | 360 | 349 | 354 | 483,200 | 9 | 103% | 98% | 42% | ▲ | 100% | 106% | 109% | 91% | 103% |
| 20240913 | 351 | 355 | 349 | 350 | 537,500 | -4 | 99% | 100% | 111% | ▼ | 100% | 107% | 110% | 91% | 101% |
| 20240917 | 354 | 357 | 349 | 354 | 800,200 | 4 | 101% | 100% | 149% | ▲ | 100% | 105% | 111% | 92% | 103% |
| 20240918 | 359 | 360 | 354 | 359 | 569,600 | 5 | 101% | 100% | 71% | ▲▲ | 101% | 106% | 109% | 93% | 104% |
| 20240919 | 365 | 372 | 365 | 368 | 807,000 | 9 | 103% | 101% | 142% | ▲▲▲ | 100% | 105% | 107% | 96% | 107% |
| 20240920 | 373 | 377 | 369 | 373 | 965,600 | 5 | 101% | 100% | 120% | ▲▲▲▲ | 100% | 104% | 106% | 97% | 108% |
| 20240924 | 377 | 383 | 375 | 378 | 758,000 | 5 | 101% | 100% | 79% | ▲▲▲▲▲ | 99% | 100% | 106% | 98% | 110% |
| 20240925 | 376 | 379 | 374 | 374 | 610,000 | -4 | 99% | 99% | 80% | ▼ | 102% | 99% | 105% | 97% | 108% |
| 20240926 | 380 | 387 | 377 | 386 | 993,700 | 12 | 103% | 102% | 163% | ▲ | 101% | 96% | 103% | 100% | 112% |
| 20240927 | 388 | 394 | 386 | 392 | 1,518,500 | 6 | 102% | 101% | 153% | ▲▲ | 99% | 100% | 107% | 100% | 114% |
| 20240930 | 372 | 373 | 365 | 367 | 1,592,200 | -25 | 94% | 99% | 105% | ▼ | 101% | 101% | 108% | 94% | 106% |
| 20241001 | 370 | 375 | 369 | 375 | 824,000 | 8 | 102% | 101% | 52% | ▲ | 99% | 101% | 108% | 96% | 109% |
| 20241002 | 368 | 370 | 365 | 366 | 769,700 | -9 | 98% | 99% | 93% | ▼ | 99% | 97% | 106% | 93% | 106% |
| 20241003 | 376 | 379 | 373 | 373 | 1,069,400 | 7 | 102% | 99% | 139% | ▲ | 99% | 98% | 107% | 95% | 108% |
| 20241004 | 371 | 372 | 367 | 369 | 576,200 | -4 | 99% | 99% | 54% | ▼ | 98% | 101% | 105% | 94% | 107% |
| 20241007 | 379 | 379 | 372 | 373 | 492,500 | 4 | 101% | 98% | 85% | ▲ | 100% | 107% | 0% | 95% | 108% |
| 20241008 | 365 | 368 | 361 | 365 | 882,100 | -8 | 98% | 100% | 179% | ▼ | 100% | 109% | 0% | 93% | 106% |
| 20241009 | 364 | 366 | 361 | 364 | 770,400 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 110% | 0% | 93% | 106% |
| 20241010 | 364 | 365 | 358 | 362 | 1,070,800 | -2 | 99% | 99% | 139% | ▼▼▼ | 102% | 106% | 0% | 92% | 105% |
| 20241011 | 378 | 391 | 374 | 384 | 3,891,100 | 22 | 106% | 102% | 363% | ▲ | 102% | 103% | 0% | 98% | 110% |
| 20241015 | 385 | 394 | 383 | 391 | 1,850,500 | 7 | 102% | 102% | 48% | ▲▲ | 102% | 102% | 0% | 100% | 112% |
| 20241016 | 391 | 401 | 389 | 398 | 1,358,400 | 7 | 102% | 102% | 73% | ▲▲▲ | 100% | 100% | 0% | 100% | 112% |
| 20241017 | 398 | 408 | 397 | 399 | 1,576,600 | 1 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241018 | 393 | 401 | 389 | 393 | 1,535,300 | -6 | 98% | 100% | 97% | ▼ | 102% | 0% | 0% | 98% | 109% |
| 20241021 | 389 | 398 | 388 | 396 | 855,500 | 3 | 101% | 102% | 56% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20241022 | 394 | 401 | 391 | 398 | 1,031,200 | 2 | 101% | 101% | 121% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 70,200 | 1,397,800 | 13,600 | 690,100 | 56,600 | 707,700 |
| 2024-10-11 | 91,600 | 1,449,200 | 7,500 | 694,500 | 84,100 | 754,700 |
| 2024-10-04 | 66,700 | 1,393,400 | 6,100 | 690,900 | 60,600 | 702,500 |
| 2024-09-27 | 78,800 | 1,252,200 | 8,700 | 710,900 | 70,100 | 541,300 |
| 2024-09-20 | 65,900 | 1,296,000 | 7,400 | 693,700 | 58,500 | 602,300 |
| 2024-09-13 | 56,400 | 1,405,600 | 6,100 | 706,600 | 50,300 | 699,000 |
| 2024-09-06 | 84,300 | 1,351,100 | 6,100 | 696,200 | 78,200 | 654,900 |
| 2024-08-30 | 82,300 | 1,240,000 | 8,400 | 653,200 | 73,900 | 586,800 |
| 2024-08-23 | 86,200 | 1,223,800 | 10,700 | 632,100 | 75,500 | 591,700 |
| 2024-08-16 | 79,000 | 1,150,700 | 11,100 | 581,700 | 67,900 | 569,000 |
| 2024-08-09 | 66,300 | 1,176,500 | 7,400 | 562,800 | 58,900 | 613,700 |
| 2024-08-02 | 84,600 | 1,064,100 | 6,500 | 557,800 | 78,100 | 506,300 |
| 2024-07-26 | 92,900 | 951,400 | 6,200 | 539,400 | 86,700 | 412,000 |
| 2024-07-19 | 169,700 | 914,100 | 59,700 | 536,800 | 110,000 | 377,300 |
| 2024-07-12 | 281,500 | 916,600 | 62,700 | 523,500 | 218,800 | 393,100 |
| 2024-07-05 | 193,800 | 944,200 | 67,300 | 479,900 | 126,500 | 464,300 |
| 2024-06-28 | 192,200 | 939,600 | 64,400 | 459,400 | 127,800 | 480,200 |
| 2024-06-21 | 172,900 | 941,400 | 57,900 | 465,800 | 115,000 | 475,600 |
| 2024-06-14 | 177,200 | 936,400 | 57,500 | 453,700 | 119,700 | 482,700 |
| 2024-06-07 | 192,800 | 930,000 | 55,700 | 453,000 | 137,100 | 477,000 |
| 2024-05-31 | 213,500 | 908,900 | 57,400 | 446,000 | 156,100 | 462,900 |
| 2024-05-24 | 300,900 | 932,100 | 156,800 | 436,100 | 144,100 | 496,000 |
| 2024-05-17 | 564,600 | 897,100 | 360,500 | 422,000 | 204,100 | 475,100 |
| 2024-05-10 | 560,000 | 1,035,200 | 357,900 | 571,700 | 202,100 | 463,500 |
| 2024-05-02 | 570,500 | 1,017,200 | 360,600 | 574,700 | 209,900 | 442,500 |
| 2024-04-26 | 591,100 | 997,500 | 361,800 | 571,600 | 229,300 | 425,900 |
| 2024-04-19 | 641,500 | 1,103,100 | 433,800 | 618,200 | 207,700 | 484,900 |
| 2024-04-12 | 725,400 | 1,047,800 | 461,700 | 640,500 | 263,700 | 407,300 |
| 2024-04-05 | 723,600 | 1,017,000 | 462,000 | 615,900 | 261,600 | 401,100 |
| 2024-03-29 | 781,000 | 1,060,000 | 462,900 | 599,600 | 318,100 | 460,400 |
| 2024-03-22 | 814,300 | 822,400 | 502,900 | 614,600 | 311,400 | 207,800 |
| 2024-03-15 | 840,300 | 811,100 | 528,600 | 610,700 | 311,700 | 200,400 |
| 2024-03-08 | 831,700 | 939,700 | 535,900 | 682,300 | 295,800 | 257,400 |
| 2024-03-01 | 846,300 | 1,003,700 | 535,800 | 699,200 | 310,500 | 304,500 |
| 2024-02-22 | 833,600 | 1,018,100 | 467,900 | 726,800 | 365,700 | 291,300 |
| 2024-02-16 | 859,300 | 978,500 | 467,400 | 702,100 | 391,900 | 276,400 |
| 2024-02-09 | 877,000 | 1,127,000 | 466,500 | 704,300 | 410,500 | 422,700 |
| 2024-02-02 | 897,400 | 1,055,600 | 436,000 | 692,000 | 461,400 | 363,600 |
| 2024-01-26 | 833,500 | 1,039,800 | 436,300 | 674,000 | 397,200 | 365,800 |
| 2024-01-19 | 522,200 | 1,059,700 | 74,300 | 662,000 | 447,900 | 397,700 |
| 2024-01-12 | 248,100 | 1,127,100 | 71,900 | 684,100 | 176,200 | 443,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 2,694,945 | 0.60% | ▲ | 441,000 | 370 | 375 | 369 | 375 | 824,000 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 2,253,945 | 0.50% | ▲ | 359 | 360 | 354 | 359 | 569,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2337 | 1 | いちご | サステナブルインフラの「いちご」 | 2024-10-23 07:23:21 |
| 2337 | 2 | いちごＪリーグ株主・投資主優待 期間限定優待ブロードウェイの新作「PRETTY WOMAN THE MUSICAL」公演記念「THE KNOT TOKYO Shinjuku ディナーペアチケット」プレゼントのお知らせ | 2024-09-03 20:30:59 |
| 2337 | 2 | 2024-06-26 22:29:04 | |
| 2337 | 2 | - YouTube | 2024-06-21 12:11:06 |
| 2337 | 2 | いちご株式会社 第24期定時株主総会 | 2024-06-21 12:11:04 |
| 2337 | 2 | IRニュース配信申込 | IR情報 | いちご | 現存不動産に新しい価値を創造するいちご株式会社 | 2024-06-18 04:25:19 |
| 2337 | 2 | IR site:www.ichigo.gr.jp - Google 検索 | 2024-06-18 04:25:14 |
| 2337 | 2 | いちご太陽光および風力発電所 月次発電実績（2023年2月）のお知らせ | 2024-06-16 05:51:04 |
| 2337 | 2 | 宮崎県宮崎市に「企業版ふるさと納税」を実施⼥性活躍推進を⽀援し宮崎市の活性化に貢献 | 2024-06-16 05:51:03 |
| 2337 | 2 | 連結子会社による固定資産（5ホテル）譲渡および子会社の異動のお知らせ | 2024-06-16 05:51:02 |