| 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 | 1,662 | 1,674 | 1,662 | 1,664 | 2,000 | 2 | 100% | 100% | 43% | ▲▲ | 101% | 99% | 98% | 98% | 105% |
| 20240925 | 1,664 | 1,680 | 1,664 | 1,680 | 600 | 16 | 101% | 101% | 30% | ▲▲▲ | 100% | 98% | 96% | 99% | 106% |
| 20240926 | 1,681 | 1,681 | 1,664 | 1,675 | 3,700 | -5 | 100% | 100% | 617% | ▼ | 101% | 97% | 96% | 99% | 106% |
| 20240927 | 1,670 | 1,682 | 1,670 | 1,680 | 6,200 | 5 | 100% | 101% | 168% | ▲ | 98% | 97% | 95% | 99% | 106% |
| 20240930 | 1,681 | 1,681 | 1,650 | 1,650 | 6,200 | -30 | 98% | 98% | 100% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20241001 | 1,661 | 1,678 | 1,653 | 1,654 | 1,100 | 4 | 100% | 100% | 18% | ▲ | 98% | 100% | 97% | 98% | 104% |
| 20241002 | 1,648 | 1,649 | 1,603 | 1,613 | 3,300 | -41 | 98% | 98% | 300% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 1,624 | 1,664 | 1,624 | 1,627 | 1,400 | 14 | 101% | 100% | 42% | ▲ | 102% | 101% | 100% | 97% | 103% |
| 20241004 | 1,606 | 1,653 | 1,606 | 1,633 | 1,800 | 6 | 100% | 102% | 129% | ▲▲ | 100% | 98% | 97% | 97% | 103% |
| 20241007 | 1,646 | 1,648 | 1,630 | 1,648 | 1,900 | 15 | 101% | 100% | 106% | ▲▲▲ | 98% | 97% | 96% | 98% | 104% |
| 20241008 | 1,647 | 1,647 | 1,620 | 1,620 | 1,800 | -28 | 98% | 98% | 95% | ▼ | 98% | 96% | 96% | 96% | 102% |
| 20241009 | 1,660 | 1,660 | 1,625 | 1,625 | 3,400 | 5 | 100% | 98% | 189% | ▲ | 99% | 98% | 98% | 97% | 102% |
| 20241010 | 1,625 | 1,625 | 1,610 | 1,610 | 600 | -15 | 99% | 99% | 18% | ▼ | 99% | 99% | 99% | 96% | 101% |
| 20241011 | 1,610 | 1,610 | 1,595 | 1,599 | 3,800 | -11 | 99% | 99% | 633% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241015 | 1,600 | 1,618 | 1,598 | 1,598 | 2,600 | -1 | 100% | 100% | 68% | ▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20241016 | 1,610 | 1,614 | 1,598 | 1,598 | 5,500 | 0 | 100% | 99% | 212% | -- | 99% | 100% | 99% | 95% | 100% |
| 20241017 | 1,610 | 1,610 | 1,590 | 1,597 | 2,700 | -1 | 100% | 99% | 49% | ▼ | 98% | 97% | 96% | 95% | 100% |
| 20241018 | 1,637 | 1,637 | 1,599 | 1,599 | 1,700 | 2 | 100% | 98% | 63% | ▲ | 98% | 96% | 97% | 95% | 100% |
| 20241021 | 1,631 | 1,631 | 1,602 | 1,602 | 3,300 | 3 | 100% | 98% | 194% | ▲▲ | 100% | 96% | 98% | 95% | 100% |
| 20241022 | 1,602 | 1,603 | 1,590 | 1,603 | 2,000 | 1 | 100% | 100% | 61% | ▲▲▲ | 99% | 97% | 98% | 95% | 100% |
| 20241023 | 1,602 | 1,602 | 1,580 | 1,580 | 5,200 | -23 | 99% | 99% | 260% | ▼ | 99% | 99% | 100% | 94% | 100% |
| 20241024 | 1,570 | 1,574 | 1,560 | 1,560 | 4,700 | -20 | 99% | 99% | 90% | ▼▼ | 99% | 103% | 101% | 93% | 100% |
| 20241025 | 1,544 | 1,565 | 1,533 | 1,533 | 5,700 | -27 | 98% | 99% | 121% | ▼▼▼ | 100% | 104% | 102% | 91% | 100% |
| 20241028 | 1,533 | 1,562 | 1,533 | 1,540 | 7,400 | 7 | 100% | 100% | 130% | ▲ | 101% | 102% | 101% | 93% | 100% |
| 20241029 | 1,548 | 1,572 | 1,546 | 1,561 | 4,800 | 21 | 101% | 101% | 65% | ▲▲ | 99% | 99% | 99% | 94% | 102% |
| 20241030 | 1,573 | 1,644 | 1,560 | 1,560 | 38,100 | -1 | 100% | 99% | 794% | ▼ | 101% | 99% | 99% | 95% | 102% |
| 20241031 | 1,567 | 1,609 | 1,567 | 1,588 | 3,300 | 28 | 102% | 101% | 9% | ▲ | 102% | 102% | 100% | 96% | 104% |
| 20241101 | 1,548 | 1,573 | 1,548 | 1,573 | 2,900 | -15 | 99% | 102% | 88% | ▼ | 98% | 99% | 97% | 95% | 103% |
| 20241105 | 1,598 | 1,600 | 1,561 | 1,561 | 1,500 | -12 | 99% | 98% | 52% | ▼▼ | 99% | 100% | 98% | 95% | 102% |
| 20241106 | 1,567 | 1,573 | 1,557 | 1,557 | 3,200 | -4 | 100% | 99% | 213% | ▼▼▼ | 99% | 99% | 98% | 96% | 102% |
| 20241107 | 1,575 | 1,577 | 1,557 | 1,559 | 5,500 | 2 | 100% | 99% | 172% | ▲ | 101% | 100% | 99% | 96% | 102% |
| 20241108 | 1,562 | 1,575 | 1,557 | 1,575 | 4,600 | 16 | 101% | 101% | 84% | ▲▲ | 99% | 99% | 98% | 98% | 103% |
| 20241111 | 1,575 | 1,575 | 1,556 | 1,562 | 3,600 | -13 | 99% | 99% | 78% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241112 | 1,555 | 1,571 | 1,555 | 1,561 | 6,000 | -1 | 100% | 100% | 167% | ▼▼ | 100% | 100% | 99% | 97% | 102% |
| 20241113 | 1,557 | 1,564 | 1,548 | 1,561 | 4,400 | 0 | 100% | 100% | 73% | -- | 100% | 99% | 99% | 97% | 102% |
| 20241114 | 1,560 | 1,567 | 1,556 | 1,556 | 3,500 | -5 | 100% | 100% | 80% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241115 | 1,557 | 1,568 | 1,556 | 1,556 | 3,900 | 0 | 100% | 100% | 111% | -- | 100% | 99% | 100% | 97% | 102% |
| 20241118 | 1,556 | 1,565 | 1,550 | 1,550 | 4,700 | -6 | 100% | 100% | 121% | ▼ | 100% | 99% | 103% | 97% | 101% |
| 20241119 | 1,551 | 1,558 | 1,536 | 1,544 | 4,700 | -6 | 100% | 100% | 100% | ▼▼ | 99% | 100% | 103% | 96% | 101% |
| 20241120 | 1,544 | 1,549 | 1,530 | 1,535 | 9,100 | -9 | 99% | 99% | 194% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241121 | 1,533 | 1,535 | 1,525 | 1,532 | 5,700 | -3 | 100% | 100% | 63% | ▼▼▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241122 | 1,543 | 1,543 | 1,536 | 1,536 | 1,200 | 4 | 100% | 100% | 21% | ▲ | 100% | 99% | 104% | 97% | 100% |
| 20241125 | 1,539 | 1,554 | 1,536 | 1,542 | 6,900 | 6 | 100% | 100% | 575% | ▲▲ | 99% | 99% | 103% | 97% | 101% |
| 20241126 | 1,554 | 1,569 | 1,535 | 1,541 | 8,300 | -1 | 100% | 99% | 120% | ▼ | 99% | 100% | 104% | 97% | 101% |
| 20241127 | 1,541 | 1,542 | 1,526 | 1,527 | 4,800 | -14 | 99% | 99% | 58% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241128 | 1,525 | 1,539 | 1,525 | 1,527 | 5,700 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 105% | 96% | 100% |
| 20241129 | 1,528 | 1,536 | 1,526 | 1,526 | 3,200 | -1 | 100% | 100% | 56% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20241202 | 1,530 | 1,553 | 1,530 | 1,535 | 9,200 | 9 | 101% | 100% | 288% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20241203 | 1,547 | 1,549 | 1,535 | 1,535 | 4,400 | 0 | 100% | 99% | 48% | -- | 101% | 101% | 103% | 97% | 101% |
| 20241204 | 1,535 | 1,548 | 1,534 | 1,548 | 4,600 | 13 | 101% | 101% | 105% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20241205 | 1,547 | 1,547 | 1,534 | 1,536 | 3,000 | -12 | 99% | 99% | 65% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241206 | 1,548 | 1,548 | 1,537 | 1,548 | 5,600 | 12 | 101% | 100% | 187% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241209 | 1,549 | 1,550 | 1,540 | 1,541 | 7,600 | -7 | 100% | 99% | 136% | ▼ | 100% | 103% | 0% | 99% | 101% |
| 20241210 | 1,548 | 1,550 | 1,543 | 1,545 | 9,000 | 4 | 100% | 100% | 118% | ▲ | 100% | 103% | 0% | 99% | 101% |
| 20241211 | 1,545 | 1,549 | 1,542 | 1,545 | 2,300 | 0 | 100% | 100% | 26% | -- | 100% | 102% | 0% | 99% | 101% |
| 20241212 | 1,548 | 1,552 | 1,548 | 1,551 | 2,000 | 6 | 100% | 100% | 87% | ▲ | 100% | 102% | 0% | 100% | 102% |
| 20241213 | 1,551 | 1,552 | 1,548 | 1,551 | 3,000 | 0 | 100% | 100% | 150% | -- | 103% | 101% | 0% | 100% | 102% |
| 20241216 | 1,552 | 1,600 | 1,552 | 1,597 | 11,800 | 46 | 103% | 103% | 393% | ▲ | 98% | 98% | 0% | 100% | 105% |
| 20241217 | 1,597 | 1,597 | 1,560 | 1,560 | 8,700 | -37 | 98% | 98% | 74% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241218 | 1,571 | 1,593 | 1,571 | 1,579 | 2,500 | 19 | 101% | 101% | 29% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 1,579 | 1,582 | 1,571 | 1,572 | 1,400 | -7 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 1,572 | 1,578 | 1,561 | 1,570 | 7,700 | -2 | 100% | 100% | 550% | ▼▼ | % | % | % | 98% | 103% |
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 | 0 | 91,000 | 0 | 83,500 | 0 | 7,500 |
| 2024-12-06 | 0 | 86,500 | 0 | 77,900 | 0 | 8,600 |
| 2024-11-29 | 0 | 86,700 | 0 | 78,800 | 0 | 7,900 |
| 2024-11-22 | 0 | 86,000 | 0 | 79,400 | 0 | 6,600 |
| 2024-11-15 | 0 | 85,000 | 0 | 78,100 | 0 | 6,900 |
| 2024-11-08 | 0 | 82,400 | 0 | 74,900 | 0 | 7,500 |
| 2024-11-01 | 0 | 78,600 | 0 | 72,100 | 0 | 6,500 |
| 2024-10-25 | 0 | 74,400 | 0 | 69,500 | 0 | 4,900 |
| 2024-10-18 | 0 | 74,300 | 0 | 69,300 | 0 | 5,000 |
| 2024-10-11 | 0 | 74,700 | 0 | 69,100 | 0 | 5,600 |
| 2024-10-04 | 0 | 73,900 | 0 | 69,100 | 0 | 4,800 |
| 2024-09-27 | 0 | 73,800 | 0 | 69,400 | 0 | 4,400 |
| 2024-09-20 | 0 | 75,900 | 0 | 69,600 | 0 | 6,300 |
| 2024-09-13 | 0 | 76,700 | 0 | 69,600 | 0 | 7,100 |
| 2024-09-06 | 0 | 75,900 | 0 | 70,000 | 0 | 5,900 |
| 2024-08-30 | 0 | 76,500 | 0 | 70,600 | 0 | 5,900 |
| 2024-08-23 | 0 | 77,100 | 0 | 69,300 | 0 | 7,800 |
| 2024-08-16 | 0 | 76,500 | 0 | 69,300 | 0 | 7,200 |
| 2024-08-09 | 0 | 76,000 | 0 | 68,700 | 0 | 7,300 |
| 2024-08-02 | 0 | 75,000 | 0 | 64,500 | 0 | 10,500 |
| 2024-07-26 | 0 | 79,000 | 0 | 68,000 | 0 | 11,000 |
| 2024-07-19 | 0 | 79,400 | 0 | 64,800 | 0 | 14,600 |
| 2024-07-12 | 0 | 75,400 | 0 | 61,700 | 0 | 13,700 |
| 2024-07-05 | 0 | 77,200 | 0 | 61,800 | 0 | 15,400 |
| 2024-06-28 | 0 | 80,400 | 0 | 61,800 | 0 | 18,600 |
| 2024-06-21 | 0 | 74,400 | 0 | 61,400 | 0 | 13,000 |
| 2024-06-14 | 0 | 74,200 | 0 | 60,900 | 0 | 13,300 |
| 2024-06-07 | 0 | 74,100 | 0 | 60,300 | 0 | 13,800 |
| 2024-05-31 | 0 | 64,700 | 0 | 50,000 | 0 | 14,700 |
| 2024-05-24 | 0 | 58,100 | 0 | 42,300 | 0 | 15,800 |
| 2024-05-17 | 0 | 52,200 | 0 | 36,400 | 0 | 15,800 |
| 2024-05-10 | 0 | 64,700 | 0 | 31,600 | 0 | 33,100 |
| 2024-05-02 | 0 | 66,700 | 0 | 32,800 | 0 | 33,900 |
| 2024-04-26 | 0 | 66,200 | 0 | 32,600 | 0 | 33,600 |
| 2024-04-19 | 0 | 67,500 | 0 | 31,100 | 0 | 36,400 |
| 2024-04-12 | 0 | 59,000 | 0 | 43,500 | 0 | 15,500 |
| 2024-04-05 | 0 | 56,100 | 0 | 39,100 | 0 | 17,000 |
| 2024-03-29 | 0 | 58,200 | 0 | 40,100 | 0 | 18,100 |
| 2024-03-22 | 0 | 58,200 | 0 | 40,700 | 0 | 17,500 |
| 2024-03-15 | 0 | 58,700 | 0 | 40,200 | 0 | 18,500 |
| 2024-03-08 | 0 | 57,300 | 0 | 40,000 | 0 | 17,300 |
| 2024-03-01 | 0 | 44,700 | 0 | 26,600 | 0 | 18,100 |
| 2024-02-22 | 0 | 33,400 | 0 | 21,900 | 0 | 11,500 |
| 2024-02-16 | 0 | 29,100 | 0 | 17,400 | 0 | 11,700 |
| 2024-02-09 | 0 | 41,700 | 0 | 17,800 | 0 | 23,900 |
| 2024-02-02 | 0 | 42,000 | 0 | 17,200 | 0 | 24,800 |
| 2024-01-26 | 0 | 32,200 | 0 | 14,700 | 0 | 17,500 |
| 2024-01-19 | 0 | 23,600 | 0 | 14,100 | 0 | 9,500 |
| 2024-01-12 | 0 | 22,800 | 0 | 12,600 | 0 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 10:00 | イチカワ | 自己株式立会外取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20241129 | 16:15 | イチカワ | 自己株式の取得及び自己株式立会外取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20241114 | 16:30 | イチカワ | （訂正）「2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20241031 | 15:00 | イチカワ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | イチカワ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241029 | 15:00 | イチカワ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | イチカワ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240617 | 10:00 | イチカワ | 自己株式立会外取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240614 | 16:00 | イチカワ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20240521 | 15:00 | イチカワ | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240521 | 15:00 | イチカワ | 定款一部変更に関するお知らせ |
| 20240515 | 16:30 | イチカワ | 2024年度3月期決算短信〔日本基準〕（連結） |
| 20240515 | 16:30 | イチカワ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | イチカワ | 業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | イチカワ | 当社に対する訴訟の判決に関するお知らせ |
| 20240131 | 15:30 | イチカワ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240118 | 16:30 | イチカワ | 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQOH | 350 | 2024-02-07 10:10 | イチカワ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3513 | 2 | 個人投資家説明会｜イチカワ株式会社 | 2024-10-03 22:30:36 |
| 3513 | 2 | 2024年9月3日個人投資家様向け決算説明会資料 3805KB | 2024-09-03 22:32:58 |
| 3513 | 2 | イチカワ株式会社（3513） オンライン個人投資家説明会 | 動画ギャラリー | ジャパニーズ インベスター オンライン | 2024-09-03 22:31:30 |
| 3513 | 2 | イチカワ株式会社 | 2024-07-02 13:31:41 |
| 3513 | 2 | 2024年5月31日第100回定時株主総会招集ご通知3103KB | 2024-06-21 13:44:47 |
| 3513 | 2 | その他開示情報 | イチカワ株式会社 | 2024-06-18 11:44:35 |
| 3513 | 2 | 報告書 | イチカワ株式会社 | 2024-06-18 11:44:33 |
| 3513 | 2 | 有価証券報告書・四半期報告書 | イチカワ株式会社 | 2024-06-18 11:44:32 |
| 3513 | 2 | 決算短信 | イチカワ株式会社 | 2024-06-18 11:44:30 |
| 3513 | 2 | 電子公告 | イチカワ株式会社 | 2024-06-18 11:44:29 |