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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,877 | 1,877 | 1,845 | 1,870 | 2,500 | 23 | 101% | 100% | 71% | ▲ | 101% | 101% | 105% | 99% | 103% |
20250311 | 1,863 | 1,874 | 1,843 | 1,874 | 3,600 | 4 | 100% | 101% | 144% | ▲▲ | 100% | 102% | 105% | 99% | 103% |
20250312 | 1,866 | 1,873 | 1,858 | 1,858 | 1,100 | -16 | 99% | 100% | 31% | ▼ | 102% | 102% | 102% | 98% | 102% |
20250313 | 1,867 | 1,900 | 1,867 | 1,897 | 5,500 | 39 | 102% | 102% | 500% | ▲ | 101% | 102% | 102% | 100% | 105% |
20250314 | 1,873 | 1,896 | 1,873 | 1,890 | 2,500 | -7 | 100% | 101% | 45% | ▼ | 99% | 102% | 101% | 100% | 104% |
20250317 | 1,890 | 1,890 | 1,871 | 1,871 | 3,100 | -19 | 99% | 99% | 124% | ▼▼ | 101% | 103% | 102% | 99% | 103% |
20250318 | 1,867 | 1,900 | 1,867 | 1,894 | 5,300 | 23 | 101% | 101% | 171% | ▲ | 101% | 103% | 99% | 100% | 104% |
20250319 | 1,888 | 1,910 | 1,888 | 1,900 | 2,700 | 6 | 100% | 101% | 51% | ▲▲ | 100% | 102% | 92% | 100% | 105% |
20250321 | 1,909 | 1,925 | 1,902 | 1,916 | 5,900 | 16 | 101% | 100% | 219% | ▲▲▲ | 100% | 101% | 91% | 100% | 106% |
20250324 | 1,924 | 1,929 | 1,904 | 1,926 | 2,600 | 10 | 101% | 100% | 44% | ▲▲▲▲ | 100% | 98% | 90% | 100% | 106% |
20250325 | 1,939 | 1,939 | 1,916 | 1,931 | 4,300 | 5 | 100% | 100% | 165% | ▲▲▲▲▲ | 100% | 98% | 90% | 100% | 106% |
20250326 | 1,937 | 1,940 | 1,926 | 1,939 | 3,400 | 8 | 100% | 100% | 79% | ▲▲▲▲▲▲ | 101% | 99% | 90% | 100% | 107% |
20250327 | 1,928 | 1,987 | 1,926 | 1,951 | 5,500 | 12 | 101% | 101% | 162% | ▲▲▲▲▲▲▲ | 100% | 100% | 92% | 100% | 108% |
20250328 | 1,910 | 1,935 | 1,901 | 1,901 | 5,500 | -50 | 97% | 100% | 100% | ▼ | 100% | 99% | 95% | 97% | 105% |
20250331 | 1,892 | 1,901 | 1,885 | 1,900 | 2,700 | -1 | 100% | 100% | 49% | ▼▼ | 99% | 91% | 95% | 97% | 104% |
20250401 | 1,917 | 1,928 | 1,903 | 1,904 | 3,200 | 4 | 100% | 99% | 119% | ▲ | 100% | 91% | 96% | 98% | 104% |
20250402 | 1,894 | 1,907 | 1,881 | 1,901 | 3,600 | -3 | 100% | 100% | 113% | ▼ | 102% | 96% | 99% | 97% | 104% |
20250403 | 1,829 | 1,887 | 1,829 | 1,873 | 6,500 | -28 | 99% | 102% | 181% | ▼▼ | 95% | 96% | 99% | 96% | 101% |
20250404 | 1,823 | 1,926 | 1,690 | 1,736 | 14,800 | -137 | 93% | 95% | 228% | ▼▼▼ | 100% | 100% | 107% | 89% | 100% |
20250408 | 1,697 | 1,745 | 1,608 | 1,700 | 17,300 | -36 | 98% | 100% | 117% | ▼▼▼▼ | 102% | 101% | 107% | 87% | 100% |
20250409 | 1,695 | 1,785 | 1,630 | 1,728 | 10,400 | 28 | 102% | 102% | 60% | ▲ | 95% | 93% | 99% | 89% | 102% |
20250410 | 1,839 | 1,839 | 1,690 | 1,750 | 3,900 | 22 | 101% | 95% | 38% | ▲▲ | 97% | 98% | 105% | 90% | 103% |
20250411 | 1,733 | 1,733 | 1,666 | 1,676 | 8,700 | -74 | 96% | 97% | 223% | ▼ | 100% | 100% | 108% | 86% | 100% |
20250414 | 1,700 | 1,717 | 1,691 | 1,695 | 2,800 | 19 | 101% | 100% | 32% | ▲ | 101% | 100% | 109% | 87% | 101% |
20250415 | 1,701 | 1,710 | 1,680 | 1,710 | 3,800 | 15 | 101% | 101% | 136% | ▲▲ | 100% | 101% | 109% | 88% | 102% |
20250416 | 1,699 | 1,716 | 1,699 | 1,701 | 2,300 | -9 | 99% | 100% | 61% | ▼ | 101% | 102% | 110% | 87% | 101% |
20250417 | 1,688 | 1,717 | 1,688 | 1,703 | 1,900 | 2 | 100% | 101% | 83% | ▲ | 100% | 102% | 109% | 87% | 102% |
20250418 | 1,698 | 1,715 | 1,692 | 1,701 | 3,600 | -2 | 100% | 100% | 189% | ▼ | 99% | 103% | 109% | 87% | 101% |
20250421 | 1,700 | 1,727 | 1,691 | 1,691 | 3,300 | -10 | 99% | 99% | 92% | ▼▼ | 101% | 106% | 110% | 87% | 101% |
20250422 | 1,690 | 1,727 | 1,690 | 1,715 | 1,400 | 24 | 101% | 101% | 42% | ▲ | 99% | 105% | 107% | 88% | 102% |
20250423 | 1,730 | 1,742 | 1,715 | 1,716 | 2,700 | 1 | 100% | 99% | 193% | ▲▲ | 101% | 105% | 108% | 88% | 102% |
20250424 | 1,718 | 1,763 | 1,718 | 1,736 | 5,300 | 20 | 101% | 101% | 196% | ▲▲▲ | 101% | 104% | 107% | 89% | 104% |
20250425 | 1,736 | 1,751 | 1,736 | 1,751 | 1,000 | 15 | 101% | 101% | 19% | ▲▲▲▲ | 100% | 100% | 94% | 92% | 104% |
20250428 | 1,791 | 1,796 | 1,790 | 1,790 | 2,900 | 39 | 102% | 100% | 290% | ▲▲▲▲▲ | 101% | 100% | 94% | 94% | 107% |
20250430 | 1,790 | 1,812 | 1,790 | 1,812 | 1,800 | 22 | 101% | 101% | 62% | ▲▲▲▲▲▲ | 99% | 99% | 93% | 95% | 108% |
20250501 | 1,814 | 1,819 | 1,773 | 1,802 | 3,500 | -10 | 99% | 99% | 194% | ▼ | 101% | 102% | 94% | 95% | 108% |
20250502 | 1,779 | 1,802 | 1,757 | 1,793 | 5,700 | -9 | 100% | 101% | 163% | ▼▼ | 100% | 103% | 94% | 96% | 107% |
20250507 | 1,793 | 1,800 | 1,790 | 1,797 | 2,500 | 4 | 100% | 100% | 44% | ▲ | 100% | 103% | 95% | 99% | 107% |
20250508 | 1,797 | 1,800 | 1,790 | 1,790 | 1,000 | -7 | 100% | 100% | 40% | ▼ | 100% | 103% | 95% | 99% | 107% |
20250509 | 1,800 | 1,812 | 1,792 | 1,804 | 1,000 | 14 | 101% | 100% | 100% | ▲ | 100% | 91% | 95% | 100% | 108% |
20250512 | 1,810 | 1,823 | 1,810 | 1,815 | 3,800 | 11 | 101% | 100% | 380% | ▲▲ | 100% | 91% | 94% | 100% | 108% |
20250513 | 1,833 | 1,850 | 1,833 | 1,840 | 5,000 | 25 | 101% | 100% | 132% | ▲▲▲ | 100% | 91% | 93% | 100% | 110% |
20250514 | 1,849 | 1,854 | 1,830 | 1,854 | 3,900 | 14 | 101% | 100% | 78% | ▲▲▲▲ | 87% | 90% | 92% | 100% | 110% |
20250515 | 1,861 | 1,866 | 1,616 | 1,625 | 35,700 | -229 | 88% | 87% | 915% | ▼ | 100% | 100% | 104% | 88% | 100% |
20250516 | 1,650 | 1,680 | 1,632 | 1,653 | 15,900 | 28 | 102% | 100% | 45% | ▲ | 100% | 99% | 102% | 89% | 102% |
20250519 | 1,683 | 1,731 | 1,670 | 1,676 | 4,800 | 23 | 101% | 100% | 30% | ▲▲ | 100% | 99% | 102% | 90% | 103% |
20250520 | 1,675 | 1,689 | 1,669 | 1,669 | 4,600 | -7 | 100% | 100% | 96% | ▼ | 99% | 100% | 103% | 90% | 103% |
20250521 | 1,661 | 1,661 | 1,635 | 1,651 | 7,200 | -18 | 99% | 99% | 157% | ▼▼ | 100% | 103% | 105% | 89% | 102% |
20250522 | 1,627 | 1,633 | 1,616 | 1,633 | 12,000 | -18 | 99% | 100% | 167% | ▼▼▼ | 102% | 103% | 104% | 88% | 100% |
20250523 | 1,634 | 1,665 | 1,634 | 1,665 | 2,500 | 32 | 102% | 102% | 21% | ▲ | 100% | 100% | 0% | 90% | 102% |
20250526 | 1,666 | 1,672 | 1,655 | 1,666 | 2,700 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 0% | 90% | 103% |
20250527 | 1,666 | 1,670 | 1,659 | 1,669 | 1,200 | 3 | 100% | 100% | 44% | ▲▲▲ | 100% | 100% | 0% | 90% | 103% |
20250528 | 1,673 | 1,682 | 1,668 | 1,680 | 2,200 | 11 | 101% | 100% | 183% | ▲▲▲▲ | 100% | 102% | 0% | 91% | 103% |
20250529 | 1,671 | 1,674 | 1,631 | 1,670 | 4,800 | -10 | 99% | 100% | 218% | ▼ | 100% | 103% | 0% | 90% | 103% |
20250530 | 1,671 | 1,676 | 1,667 | 1,672 | 1,500 | 2 | 100% | 100% | 31% | ▲ | 100% | 103% | 0% | 90% | 103% |
20250602 | 1,674 | 1,675 | 1,666 | 1,675 | 1,100 | 3 | 100% | 100% | 73% | ▲▲ | 100% | 102% | 0% | 90% | 103% |
20250603 | 1,678 | 1,678 | 1,667 | 1,678 | 2,700 | 3 | 100% | 100% | 245% | ▲▲▲ | 101% | 0% | 0% | 91% | 103% |
20250604 | 1,682 | 1,700 | 1,675 | 1,700 | 4,600 | 22 | 101% | 101% | 170% | ▲▲▲▲ | 101% | 0% | 0% | 92% | 105% |
20250605 | 1,694 | 1,727 | 1,690 | 1,716 | 7,000 | 16 | 101% | 101% | 152% | ▲▲▲▲▲ | 99% | 0% | 0% | 93% | 106% |
20250606 | 1,716 | 1,716 | 1,701 | 1,705 | 400 | -11 | 99% | 99% | 6% | ▼ | % | % | % | 92% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 91,800 | 0 | 81,400 | 0 | 10,400 |
2025-05-23 | 0 | 95,000 | 0 | 83,100 | 0 | 11,900 |
2025-05-16 | 0 | 101,800 | 0 | 89,100 | 0 | 12,700 |
2025-05-09 | 0 | 102,600 | 0 | 92,100 | 0 | 10,500 |
2025-05-02 | 0 | 102,300 | 0 | 92,000 | 0 | 10,300 |
2025-04-25 | 0 | 100,800 | 0 | 90,500 | 0 | 10,300 |
2025-04-18 | 0 | 100,600 | 0 | 91,900 | 0 | 8,700 |
2025-04-11 | 0 | 99,900 | 0 | 91,500 | 0 | 8,400 |
2025-04-04 | 0 | 100,500 | 0 | 93,300 | 0 | 7,200 |
2025-03-28 | 0 | 105,400 | 0 | 98,600 | 0 | 6,800 |
2025-03-21 | 0 | 109,000 | 0 | 102,200 | 0 | 6,800 |
2025-03-14 | 0 | 107,400 | 0 | 100,200 | 0 | 7,200 |
2025-03-07 | 0 | 107,300 | 0 | 99,500 | 0 | 7,800 |
2025-02-28 | 0 | 104,600 | 0 | 96,400 | 0 | 8,200 |
2025-02-21 | 0 | 107,100 | 0 | 98,100 | 0 | 9,000 |
2025-02-14 | 0 | 106,100 | 0 | 97,000 | 0 | 9,100 |
2025-02-07 | 0 | 107,300 | 0 | 97,200 | 0 | 10,100 |
2025-01-31 | 500 | 114,500 | 500 | 93,800 | 0 | 20,700 |
2025-01-24 | 0 | 94,300 | 0 | 86,100 | 0 | 8,200 |
2025-01-17 | 0 | 92,400 | 0 | 86,200 | 0 | 6,200 |
2025-01-10 | 0 | 90,100 | 0 | 84,900 | 0 | 5,200 |
2024-12-27 | 0 | 90,300 | 0 | 84,300 | 0 | 6,000 |
2024-12-20 | 0 | 90,900 | 0 | 85,000 | 0 | 5,900 |
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
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 |