| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,028 | 1,028 | 1,016 | 1,020 | 15,400 | -10 | 99% | 99% | 56% | ▼ | 0 | 0 | 0 | 98% | 102% | 103% | 94% | 3% |
| 20250625 | 1,026 | 1,026 | 1,000 | 1,007 | 31,700 | -13 | 99% | 98% | 206% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 104% | 93% | 1% |
| 20250626 | 1,010 | 1,018 | 1,004 | 1,011 | 17,500 | 4 | 100% | 100% | 55% | ▲ | 0 | 0 | 0 | 100% | 104% | 104% | 93% | 2% |
| 20250627 | 1,017 | 1,020 | 1,006 | 1,015 | 24,700 | 4 | 100% | 100% | 141% | ▲▲ | 0 | 0 | 0 | 96% | 96% | 99% | 93% | 2% |
| 20250630 | 1,060 | 1,060 | 1,016 | 1,016 | 35,500 | 1 | 100% | 96% | 144% | ▲▲▲ | 0 | 0 | 0 | 101% | 99% | 102% | 93% | 1% |
| 20250701 | 1,033 | 1,064 | 1,019 | 1,044 | 37,700 | 28 | 103% | 101% | 106% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 97% | 99% | 96% | 4% |
| 20250702 | 1,060 | 1,066 | 1,016 | 1,053 | 33,000 | 9 | 101% | 99% | 88% | ▲▲▲▲▲ | 0 | 0 | 0 | 96% | 97% | 99% | 97% | 5% |
| 20250703 | 1,058 | 1,060 | 1,020 | 1,020 | 20,000 | -33 | 97% | 96% | 61% | ▼ | 0 | 0 | 0 | 98% | 99% | 101% | 94% | 1% |
| 20250704 | 1,036 | 1,036 | 1,015 | 1,018 | 16,900 | -2 | 100% | 98% | 85% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 103% | 94% | 1% |
| 20250707 | 1,020 | 1,035 | 1,020 | 1,025 | 13,300 | 7 | 101% | 100% | 79% | ▲ | 0 | 0 | 0 | 100% | 103% | 102% | 94% | 2% |
| 20250708 | 1,025 | 1,031 | 1,019 | 1,020 | 8,300 | -5 | 100% | 100% | 62% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 94% | 1% |
| 20250709 | 1,023 | 1,027 | 1,015 | 1,027 | 21,900 | 7 | 101% | 100% | 264% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 94% | 2% |
| 20250710 | 1,033 | 1,035 | 1,017 | 1,022 | 9,100 | -5 | 100% | 99% | 42% | ▼ | 0 | 0 | 0 | 102% | 100% | 0% | 94% | 1% |
| 20250711 | 1,020 | 1,038 | 1,019 | 1,038 | 11,800 | 16 | 102% | 102% | 130% | ▲ | 0 | 0 | 0 | 101% | 98% | 0% | 95% | 3% |
| 20250714 | 1,045 | 1,060 | 1,040 | 1,053 | 36,400 | 15 | 101% | 101% | 308% | ▲▲ | 0 | 0 | 0 | 96% | 98% | 0% | 97% | 5% |
| 20250715 | 1,053 | 1,053 | 1,016 | 1,016 | 30,000 | -37 | 96% | 96% | 82% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 96% | 1% |
| 20250716 | 1,020 | 1,034 | 1,012 | 1,025 | 24,300 | 9 | 101% | 100% | 81% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 2% |
| 20250717 | 1,030 | 1,034 | 1,022 | 1,022 | 15,600 | -3 | 100% | 99% | 64% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 1% |
| 20250718 | 1,023 | 1,041 | 1,021 | 1,025 | 18,100 | 3 | 100% | 100% | 116% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 2% |
| 20250722 | 1,038 | 1,048 | 1,025 | 1,030 | 20,300 | 5 | 100% | 99% | 112% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 2% |
| 20250723 | 1,050 | 1,057 | 1,030 | 1,050 | 38,900 | 20 | 102% | 100% | 192% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 4% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 12:00 | ＩＡＣＥトラベル | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 12:00 | ＩＡＣＥトラベル | 2025年３月期通期 決算説明資料 |
| 20250408 | 16:00 | ＩＡＣＥトラベル | 第三者割当増資の結果に関するお知らせ |
| 20250407 | 08:00 | ＩＡＣＥトラベル | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 23,200 | 0.48% | ▼ | -2,300 | 816 | 868 | 807 | 864 | 76,800 |
| 2025-04-10 | モルガン・スタンレーMUFG証券株式会社 | 25,500 | 0.53% | ▲ | 899 | 900 | 830 | 831 | 113,000 |