| 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 | 599 | 600 | 578 | 588 | 25,000 | -6 | 99% | 98% | 62% | ▼▼ | 98% | 93% | 90% | 92% | 114% |
| 20240925 | 589 | 590 | 575 | 579 | 17,700 | -9 | 98% | 98% | 71% | ▼▼▼ | 100% | 95% | 91% | 90% | 112% |
| 20240926 | 579 | 586 | 567 | 577 | 26,800 | -2 | 100% | 100% | 151% | ▼▼▼▼ | 100% | 96% | 92% | 90% | 112% |
| 20240927 | 570 | 580 | 564 | 572 | 27,000 | -5 | 99% | 100% | 101% | ▼▼▼▼▼ | 99% | 100% | 96% | 89% | 111% |
| 20240930 | 548 | 562 | 539 | 543 | 52,500 | -29 | 95% | 99% | 194% | ▼▼▼▼▼▼ | 100% | 103% | 95% | 85% | 105% |
| 20241001 | 551 | 566 | 545 | 549 | 23,600 | 6 | 101% | 100% | 45% | ▲ | 98% | 104% | 97% | 86% | 106% |
| 20241002 | 542 | 548 | 530 | 530 | 41,700 | -19 | 97% | 98% | 177% | ▼ | 101% | 103% | 97% | 83% | 103% |
| 20241003 | 540 | 554 | 537 | 548 | 34,300 | 18 | 103% | 101% | 82% | ▲ | 99% | 97% | 97% | 86% | 106% |
| 20241004 | 545 | 550 | 536 | 539 | 16,800 | -9 | 98% | 99% | 49% | ▼ | 103% | 95% | 96% | 84% | 104% |
| 20241007 | 549 | 578 | 547 | 565 | 40,900 | 26 | 105% | 103% | 243% | ▲ | 98% | 92% | 92% | 88% | 109% |
| 20241008 | 570 | 570 | 556 | 556 | 23,900 | -9 | 98% | 98% | 58% | ▼ | 95% | 94% | 94% | 87% | 106% |
| 20241009 | 558 | 558 | 528 | 528 | 41,600 | -28 | 95% | 95% | 174% | ▼▼ | 98% | 99% | 100% | 83% | 100% |
| 20241010 | 528 | 535 | 512 | 516 | 47,000 | -12 | 98% | 98% | 113% | ▼▼▼ | 102% | 100% | 102% | 81% | 100% |
| 20241011 | 514 | 529 | 514 | 524 | 28,600 | 8 | 102% | 102% | 61% | ▲ | 99% | 98% | 100% | 82% | 102% |
| 20241015 | 524 | 525 | 516 | 521 | 14,800 | -3 | 99% | 99% | 52% | ▼ | 101% | 97% | 99% | 81% | 101% |
| 20241016 | 521 | 524 | 513 | 524 | 16,600 | 3 | 101% | 101% | 112% | ▲ | 98% | 94% | 100% | 82% | 102% |
| 20241017 | 524 | 524 | 512 | 512 | 13,400 | -12 | 98% | 98% | 81% | ▼ | 100% | 96% | 122% | 82% | 100% |
| 20241018 | 512 | 523 | 512 | 513 | 21,100 | 1 | 100% | 100% | 157% | ▲ | 100% | 96% | 123% | 82% | 100% |
| 20241021 | 508 | 517 | 506 | 506 | 20,000 | -7 | 99% | 100% | 95% | ▼ | 99% | 103% | 126% | 85% | 100% |
| 20241022 | 496 | 504 | 490 | 490 | 40,000 | -16 | 97% | 99% | 200% | ▼▼ | 100% | 108% | 128% | 83% | 100% |
| 20241023 | 488 | 491 | 482 | 486 | 15,000 | -4 | 99% | 100% | 38% | ▼▼▼ | 102% | 110% | 130% | 84% | 100% |
| 20241024 | 480 | 493 | 480 | 490 | 14,500 | 4 | 101% | 102% | 97% | ▲ | 99% | 104% | 127% | 85% | 101% |
| 20241025 | 490 | 491 | 470 | 487 | 40,400 | -3 | 99% | 99% | 279% | ▼ | 107% | 105% | 130% | 85% | 100% |
| 20241028 | 479 | 517 | 476 | 512 | 32,300 | 25 | 105% | 107% | 80% | ▲ | 104% | 100% | 123% | 91% | 105% |
| 20241029 | 507 | 534 | 503 | 526 | 45,300 | 14 | 103% | 104% | 140% | ▲▲ | 97% | 96% | 118% | 93% | 108% |
| 20241030 | 527 | 527 | 509 | 509 | 52,700 | -17 | 97% | 97% | 116% | ▼ | 99% | 99% | 123% | 90% | 105% |
| 20241031 | 509 | 514 | 495 | 504 | 27,900 | -5 | 99% | 99% | 53% | ▼▼ | 101% | 100% | 123% | 89% | 104% |
| 20241101 | 496 | 504 | 494 | 500 | 11,700 | -4 | 99% | 101% | 42% | ▼▼▼ | 100% | 100% | 124% | 88% | 103% |
| 20241105 | 506 | 512 | 500 | 505 | 14,200 | 5 | 101% | 100% | 121% | ▲ | 100% | 102% | 129% | 89% | 104% |
| 20241106 | 502 | 506 | 500 | 504 | 10,900 | -1 | 100% | 100% | 77% | ▼ | 98% | 103% | 129% | 91% | 104% |
| 20241107 | 503 | 516 | 495 | 495 | 14,300 | -9 | 98% | 98% | 131% | ▼▼ | 99% | 107% | 132% | 94% | 102% |
| 20241108 | 492 | 495 | 483 | 488 | 32,200 | -7 | 99% | 99% | 225% | ▼▼▼ | 102% | 125% | 130% | 93% | 100% |
| 20241111 | 500 | 508 | 488 | 508 | 30,700 | 20 | 104% | 102% | 95% | ▲ | 100% | 122% | 133% | 97% | 105% |
| 20241112 | 510 | 521 | 508 | 511 | 27,300 | 3 | 101% | 100% | 89% | ▲▲ | 100% | 115% | 131% | 97% | 105% |
| 20241113 | 520 | 520 | 509 | 518 | 10,200 | 7 | 101% | 100% | 37% | ▲▲▲ | 101% | 115% | 131% | 98% | 107% |
| 20241114 | 520 | 543 | 512 | 524 | 68,600 | 6 | 101% | 101% | 673% | ▲▲▲▲ | 108% | 103% | 119% | 100% | 108% |
| 20241115 | 580 | 624 | 556 | 624 | 424,600 | 100 | 119% | 108% | 619% | ▲▲▲▲▲ | 91% | 89% | 106% | 100% | 128% |
| 20241118 | 654 | 658 | 596 | 596 | 224,700 | -28 | 96% | 91% | 53% | ▼ | 99% | 101% | 116% | 96% | 123% |
| 20241119 | 600 | 650 | 595 | 595 | 105,300 | -1 | 100% | 99% | 47% | ▼▼ | 102% | 102% | 118% | 95% | 122% |
| 20241120 | 591 | 620 | 587 | 600 | 91,400 | 5 | 101% | 102% | 87% | ▲ | 97% | 99% | 116% | 96% | 123% |
| 20241121 | 597 | 600 | 563 | 582 | 163,000 | -18 | 97% | 97% | 178% | ▼ | 100% | 102% | 119% | 93% | 120% |
| 20241122 | 584 | 590 | 571 | 585 | 73,300 | 3 | 101% | 100% | 45% | ▲ | 102% | 103% | 117% | 94% | 120% |
| 20241125 | 595 | 606 | 595 | 605 | 30,000 | 20 | 103% | 102% | 41% | ▲▲ | 99% | 105% | 117% | 97% | 124% |
| 20241126 | 596 | 603 | 589 | 592 | 35,100 | -13 | 98% | 99% | 117% | ▼ | 99% | 110% | 118% | 95% | 121% |
| 20241127 | 590 | 593 | 583 | 583 | 14,000 | -9 | 98% | 99% | 40% | ▼▼ | 101% | 110% | 118% | 93% | 119% |
| 20241128 | 588 | 610 | 587 | 596 | 24,900 | 13 | 102% | 101% | 178% | ▲ | 101% | 104% | 115% | 96% | 122% |
| 20241129 | 606 | 615 | 601 | 610 | 20,500 | 14 | 102% | 101% | 82% | ▲▲ | 102% | 103% | 112% | 98% | 125% |
| 20241202 | 613 | 644 | 613 | 627 | 72,800 | 17 | 103% | 102% | 355% | ▲▲▲ | 103% | 108% | 109% | 100% | 128% |
| 20241203 | 629 | 650 | 629 | 648 | 55,900 | 21 | 103% | 103% | 77% | ▲▲▲▲ | 96% | 105% | 106% | 100% | 133% |
| 20241204 | 648 | 648 | 608 | 622 | 69,100 | -26 | 96% | 96% | 124% | ▼ | 100% | 108% | 108% | 96% | 127% |
| 20241205 | 631 | 643 | 625 | 630 | 16,200 | 8 | 101% | 100% | 23% | ▲ | 99% | 108% | 103% | 97% | 129% |
| 20241206 | 639 | 639 | 622 | 630 | 17,000 | 0 | 100% | 99% | 105% | -- | 108% | 110% | 0% | 97% | 124% |
| 20241209 | 630 | 680 | 630 | 680 | 81,200 | 50 | 108% | 108% | 478% | ▲ | 100% | 102% | 0% | 100% | 133% |
| 20241210 | 679 | 685 | 656 | 682 | 82,800 | 2 | 100% | 100% | 102% | ▲▲ | 100% | 98% | 0% | 100% | 132% |
| 20241211 | 680 | 680 | 658 | 677 | 52,500 | -5 | 99% | 100% | 63% | ▼ | 103% | 99% | 0% | 99% | 129% |
| 20241212 | 675 | 713 | 675 | 692 | 127,100 | 15 | 102% | 103% | 242% | ▲ | 99% | 98% | 0% | 100% | 119% |
| 20241213 | 700 | 723 | 692 | 695 | 115,300 | 3 | 100% | 99% | 91% | ▲▲ | 94% | 96% | 0% | 100% | 119% |
| 20241216 | 709 | 709 | 656 | 667 | 88,800 | -28 | 96% | 94% | 77% | ▼ | 101% | 100% | 0% | 96% | 115% |
| 20241217 | 657 | 676 | 636 | 662 | 90,800 | -5 | 99% | 101% | 102% | ▼▼ | 101% | 0% | 0% | 95% | 114% |
| 20241218 | 661 | 688 | 655 | 665 | 40,800 | 3 | 100% | 101% | 45% | ▲ | 105% | 0% | 0% | 96% | 114% |
| 20241219 | 650 | 685 | 650 | 684 | 27,600 | 19 | 103% | 105% | 68% | ▲▲ | 96% | 0% | 0% | 98% | 117% |
| 20241220 | 684 | 684 | 656 | 656 | 29,200 | -28 | 96% | 96% | 106% | ▼ | % | % | % | 94% | 113% |
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 | 29,500 | 299,400 | 0 | 86,500 | 29,500 | 212,900 |
| 2024-12-06 | 21,000 | 267,400 | 0 | 89,800 | 21,000 | 177,600 |
| 2024-11-29 | 19,900 | 272,400 | 0 | 90,700 | 19,900 | 181,700 |
| 2024-11-22 | 21,400 | 283,200 | 0 | 88,700 | 21,400 | 194,500 |
| 2024-11-15 | 61,100 | 384,900 | 2,400 | 149,800 | 58,700 | 235,100 |
| 2024-11-08 | 5,400 | 284,100 | 0 | 134,400 | 5,400 | 149,700 |
| 2024-11-01 | 5,500 | 282,800 | 0 | 131,500 | 5,500 | 151,300 |
| 2024-10-25 | 4,300 | 240,700 | 0 | 88,600 | 4,300 | 152,100 |
| 2024-10-18 | 7,500 | 222,100 | 0 | 70,100 | 7,500 | 152,000 |
| 2024-10-11 | 7,400 | 222,200 | 0 | 69,000 | 7,400 | 153,200 |
| 2024-10-04 | 6,800 | 214,200 | 0 | 68,300 | 6,800 | 145,900 |
| 2024-09-27 | 8,700 | 221,700 | 0 | 66,600 | 8,700 | 155,100 |
| 2024-09-20 | 21,500 | 221,800 | 0 | 64,600 | 21,500 | 157,200 |
| 2024-09-13 | 19,300 | 187,500 | 0 | 54,300 | 19,300 | 133,200 |
| 2024-09-06 | 6,300 | 132,400 | 0 | 47,500 | 6,300 | 84,900 |
| 2024-08-30 | 9,700 | 137,600 | 0 | 54,300 | 9,700 | 83,300 |
| 2024-08-23 | 11,400 | 137,300 | 0 | 53,200 | 11,400 | 84,100 |
| 2024-08-16 | 9,000 | 130,800 | 0 | 55,100 | 9,000 | 75,700 |
| 2024-08-09 | 8,300 | 140,800 | 0 | 55,400 | 8,300 | 85,400 |
| 2024-08-02 | 5,500 | 145,700 | 0 | 60,900 | 5,500 | 84,800 |
| 2024-07-26 | 18,000 | 176,700 | 0 | 69,300 | 18,000 | 107,400 |
| 2024-07-19 | 13,700 | 177,800 | 0 | 65,800 | 13,700 | 112,000 |
| 2024-07-12 | 22,100 | 200,300 | 0 | 71,300 | 22,100 | 129,000 |
| 2024-07-05 | 11,200 | 178,000 | 0 | 82,600 | 11,200 | 95,400 |
| 2024-06-28 | 2,500 | 160,700 | 0 | 77,900 | 2,500 | 82,800 |
| 2024-06-21 | 2,600 | 166,500 | 0 | 80,300 | 2,600 | 86,200 |
| 2024-06-14 | 6,600 | 169,100 | 0 | 83,100 | 6,600 | 86,000 |
| 2024-06-07 | 17,000 | 162,000 | 0 | 78,100 | 17,000 | 83,900 |
| 2024-05-31 | 18,100 | 162,300 | 0 | 79,000 | 18,100 | 83,300 |
| 2024-05-24 | 19,700 | 184,100 | 0 | 86,700 | 19,700 | 97,400 |
| 2024-05-17 | 16,100 | 185,800 | 0 | 90,200 | 16,100 | 95,600 |
| 2024-05-10 | 2,400 | 176,600 | 0 | 89,000 | 2,400 | 87,600 |
| 2024-05-02 | 2,600 | 171,500 | 0 | 83,400 | 2,600 | 88,100 |
| 2024-04-26 | 2,900 | 172,300 | 0 | 79,600 | 2,900 | 92,700 |
| 2024-04-19 | 3,000 | 177,800 | 0 | 87,500 | 3,000 | 90,300 |
| 2024-04-12 | 3,100 | 169,100 | 0 | 85,100 | 3,100 | 84,000 |
| 2024-04-05 | 3,400 | 173,800 | 0 | 85,100 | 3,400 | 88,700 |
| 2024-03-29 | 7,300 | 182,000 | 0 | 84,200 | 7,300 | 97,800 |
| 2024-03-22 | 7,600 | 181,000 | 0 | 82,600 | 7,600 | 98,400 |
| 2024-03-15 | 6,500 | 179,200 | 0 | 83,200 | 6,500 | 96,000 |
| 2024-03-08 | 900 | 175,500 | 0 | 82,600 | 900 | 92,900 |
| 2024-03-01 | 1,000 | 176,100 | 0 | 84,100 | 1,000 | 92,000 |
| 2024-02-22 | 1,600 | 171,500 | 0 | 83,700 | 1,600 | 87,800 |
| 2024-02-16 | 4,200 | 168,500 | 0 | 81,600 | 4,200 | 86,900 |
| 2024-02-09 | 4,400 | 181,600 | 0 | 74,000 | 4,400 | 107,600 |
| 2024-02-02 | 5,000 | 184,400 | 0 | 74,900 | 5,000 | 109,500 |
| 2024-01-26 | 8,600 | 176,900 | 0 | 66,000 | 8,600 | 110,900 |
| 2024-01-19 | 4,800 | 154,700 | 0 | 61,900 | 4,800 | 92,800 |
| 2024-01-12 | 4,900 | 148,600 | 0 | 58,300 | 4,900 | 90,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 13:00 | アイビーシー | （訂正）「2024年9月期（第22期）決算説明補足資料」の一部訂正に関するお知らせ |
| 20241115 | 17:30 | アイビーシー | 補欠監査役の選任に関するお知らせ |
| 20241115 | 17:30 | アイビーシー | 役員人事に関するお知らせ |
| 20241114 | 15:30 | アイビーシー | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | アイビーシー | 2024年９月期（第22期） 決算説明補足資料 |
| 20241114 | 15:30 | アイビーシー | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20241114 | 15:30 | アイビーシー | 2024年９月期 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240809 | 15:00 | アイビーシー | 2024年９月期 第３四半期決算短信[日本基準](連結) |
| 20240517 | 19:00 | アイビーシー | 連結子会社の代表取締役等の異動および当社取締役管掌の変更に関するお知らせ |
| 20240513 | 15:00 | アイビーシー | 2024年９月期 第２四半期決算短信[日本基準](連結) |
| 20240513 | 15:00 | アイビーシー | 2024年９月期 第２四半期（累計）及び通期連結業績予想の修正に関するお知らせ |
| 20240513 | 15:00 | アイビーシー | 2024年９月期 第２四半期決算補足説明資料 |
| 20240329 | 19:30 | アイビーシー | 特別損失(投資有価証券売却損)計上に関するお知らせ |
| 20240213 | 15:00 | アイビーシー | 2024年９月期 第１四半期決算短信[日本基準](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3920 | 2 | 免責事項 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:26 |
| 3920 | 2 | ディスクロージャーポリシー | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:25 |
| 3920 | 2 | IRカレンダー | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:24 |
| 3920 | 2 | 電子公告 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:22 |
| 3920 | 2 | FAQ | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:21 |
| 3920 | 2 | 株式情報 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:20 |
| 3920 | 2 | 適時開示情報 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:18 |
| 3920 | 2 | その他IR資料 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:17 |
| 3920 | 2 | 株主総会関連資料 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:16 |
| 3920 | 2 | 株主通信 | ITシステム性能監視のアイビーシー株式会社（IBC） | 2024-06-14 11:57:15 |