| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 663 | 689 | 663 | 683 | 32,300 | 21 | 103% | 103% | 39% | ▲ | 99% | 104% | 105% | 91% | 104% |
| 20250121 | 680 | 683 | 672 | 673 | 15,300 | -10 | 99% | 99% | 47% | ▼ | 99% | 103% | 113% | 90% | 103% |
| 20250122 | 681 | 694 | 673 | 673 | 28,100 | 0 | 100% | 99% | 184% | -- | 99% | 108% | 114% | 90% | 103% |
| 20250123 | 673 | 673 | 655 | 666 | 40,200 | -7 | 99% | 99% | 143% | ▼ | 107% | 109% | 116% | 89% | 102% |
| 20250124 | 664 | 717 | 664 | 708 | 62,900 | 42 | 106% | 107% | 156% | ▲ | 99% | 98% | 107% | 95% | 107% |
| 20250127 | 714 | 721 | 702 | 704 | 44,500 | -4 | 99% | 99% | 71% | ▼ | 100% | 100% | 109% | 94% | 106% |
| 20250128 | 705 | 712 | 699 | 704 | 25,900 | 0 | 100% | 100% | 58% | -- | 103% | 99% | 109% | 94% | 106% |
| 20250129 | 702 | 734 | 702 | 725 | 72,400 | 21 | 103% | 103% | 280% | ▲ | 96% | 97% | 107% | 97% | 110% |
| 20250130 | 719 | 719 | 681 | 687 | 86,700 | -38 | 95% | 96% | 120% | ▼ | 102% | 102% | 112% | 92% | 104% |
| 20250131 | 686 | 711 | 683 | 703 | 51,100 | 16 | 102% | 102% | 59% | ▲ | 98% | 99% | 109% | 94% | 106% |
| 20250203 | 704 | 704 | 690 | 693 | 15,100 | -10 | 99% | 98% | 30% | ▼ | 98% | 99% | 109% | 93% | 105% |
| 20250204 | 703 | 705 | 687 | 687 | 13,400 | -6 | 99% | 98% | 89% | ▼▼ | 102% | 102% | 111% | 94% | 104% |
| 20250205 | 686 | 701 | 684 | 701 | 24,900 | 14 | 102% | 102% | 186% | ▲ | 99% | 102% | 108% | 97% | 106% |
| 20250206 | 701 | 706 | 692 | 694 | 8,800 | -7 | 99% | 99% | 35% | ▼ | 99% | 103% | 109% | 96% | 105% |
| 20250207 | 691 | 693 | 682 | 682 | 22,400 | -12 | 98% | 99% | 255% | ▼▼ | 102% | 93% | 110% | 94% | 103% |
| 20250210 | 683 | 698 | 680 | 698 | 27,400 | 16 | 102% | 102% | 122% | ▲ | 99% | 98% | 108% | 96% | 105% |
| 20250212 | 694 | 698 | 679 | 689 | 25,700 | -9 | 99% | 99% | 94% | ▼ | 103% | 111% | 109% | 95% | 104% |
| 20250213 | 690 | 715 | 690 | 714 | 36,800 | 25 | 104% | 103% | 143% | ▲ | 96% | 118% | 116% | 98% | 108% |
| 20250214 | 649 | 658 | 624 | 626 | 180,900 | -88 | 88% | 96% | 492% | ▼ | 102% | 122% | 120% | 86% | 100% |
| 20250217 | 624 | 648 | 619 | 636 | 53,400 | 10 | 102% | 102% | 30% | ▲ | 107% | 119% | 118% | 88% | 102% |
| 20250218 | 636 | 682 | 635 | 682 | 90,400 | 46 | 107% | 107% | 169% | ▲▲ | 112% | 110% | 106% | 94% | 109% |
| 20250219 | 682 | 767 | 682 | 767 | 328,700 | 85 | 112% | 112% | 364% | ▲▲▲ | 98% | 96% | 94% | 100% | 123% |
| 20250220 | 767 | 790 | 740 | 752 | 170,900 | -15 | 98% | 98% | 52% | ▼ | 102% | 101% | 97% | 98% | 120% |
| 20250225 | 745 | 797 | 741 | 759 | 86,900 | 7 | 101% | 102% | 51% | ▲ | 99% | 99% | 95% | 99% | 121% |
| 20250226 | 759 | 760 | 730 | 748 | 39,600 | -11 | 99% | 99% | 46% | ▼ | 99% | 99% | 97% | 98% | 119% |
| 20250227 | 746 | 753 | 733 | 735 | 17,200 | -13 | 98% | 99% | 43% | ▼▼ | 100% | 103% | 99% | 96% | 117% |
| 20250228 | 727 | 732 | 696 | 725 | 73,300 | -10 | 99% | 100% | 426% | ▼▼▼ | 103% | 103% | 98% | 95% | 116% |
| 20250303 | 729 | 751 | 725 | 751 | 19,300 | 26 | 104% | 103% | 26% | ▲ | 98% | 97% | 95% | 98% | 120% |
| 20250304 | 751 | 751 | 728 | 737 | 19,200 | -14 | 98% | 98% | 99% | ▼ | 99% | 98% | 97% | 96% | 118% |
| 20250305 | 737 | 737 | 728 | 729 | 6,500 | -8 | 99% | 99% | 34% | ▼▼ | 102% | 98% | 98% | 95% | 116% |
| 20250306 | 733 | 751 | 726 | 751 | 12,000 | 22 | 103% | 102% | 185% | ▲ | 97% | 96% | 96% | 98% | 120% |
| 20250307 | 750 | 750 | 725 | 725 | 13,400 | -26 | 97% | 97% | 112% | ▼ | 100% | 100% | 99% | 95% | 116% |
| 20250310 | 725 | 727 | 718 | 723 | 10,300 | -2 | 100% | 100% | 77% | ▼▼ | 99% | 100% | 100% | 94% | 115% |
| 20250311 | 718 | 721 | 700 | 712 | 21,600 | -11 | 98% | 99% | 210% | ▼▼▼ | 101% | 101% | 99% | 93% | 114% |
| 20250312 | 712 | 722 | 710 | 722 | 9,300 | 10 | 101% | 101% | 43% | ▲ | 100% | 98% | 96% | 94% | 115% |
| 20250313 | 725 | 725 | 719 | 723 | 2,800 | 1 | 100% | 100% | 30% | ▲▲ | 99% | 98% | 95% | 94% | 115% |
| 20250314 | 723 | 729 | 718 | 718 | 8,100 | -5 | 99% | 99% | 289% | ▼ | 100% | 99% | 96% | 94% | 115% |
| 20250317 | 720 | 722 | 717 | 718 | 4,500 | 0 | 100% | 100% | 56% | -- | 98% | 100% | 96% | 94% | 115% |
| 20250318 | 720 | 726 | 708 | 708 | 30,300 | -10 | 99% | 98% | 673% | ▼ | 101% | 102% | 100% | 92% | 111% |
| 20250319 | 700 | 717 | 700 | 705 | 19,300 | -3 | 100% | 101% | 64% | ▼▼ | 101% | 102% | 101% | 92% | 103% |
| 20250321 | 700 | 712 | 700 | 709 | 17,300 | 4 | 101% | 101% | 90% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20250324 | 710 | 722 | 710 | 712 | 16,300 | 3 | 100% | 100% | 94% | ▲▲ | 100% | 97% | 98% | 94% | 101% |
| 20250325 | 719 | 719 | 711 | 717 | 7,600 | 5 | 101% | 100% | 47% | ▲▲▲ | 100% | 96% | 99% | 94% | 102% |
| 20250326 | 717 | 725 | 712 | 715 | 19,400 | -2 | 100% | 100% | 255% | ▼ | 99% | 96% | 99% | 95% | 101% |
| 20250327 | 711 | 717 | 671 | 707 | 105,100 | -8 | 99% | 99% | 542% | ▼▼ | 99% | 96% | 101% | 94% | 100% |
| 20250328 | 699 | 705 | 695 | 695 | 10,800 | -12 | 98% | 99% | 10% | ▼▼▼ | 97% | 94% | 100% | 93% | 100% |
| 20250331 | 705 | 706 | 685 | 686 | 25,100 | -9 | 99% | 97% | 232% | ▼▼▼▼ | 99% | 95% | 102% | 91% | 100% |
| 20250401 | 693 | 694 | 679 | 683 | 9,200 | -3 | 100% | 99% | 37% | ▼▼▼▼▼ | 98% | 95% | 103% | 91% | 100% |
| 20250402 | 689 | 689 | 662 | 673 | 52,200 | -10 | 99% | 98% | 567% | ▼▼▼▼▼▼ | 100% | 102% | 107% | 90% | 100% |
| 20250403 | 663 | 693 | 657 | 666 | 33,700 | -7 | 99% | 100% | 65% | ▼▼▼▼▼▼▼ | 98% | 104% | 0% | 89% | 100% |
| 20250404 | 650 | 651 | 610 | 637 | 64,000 | -29 | 96% | 98% | 190% | ▼▼▼▼▼▼▼▼ | 106% | 111% | 0% | 88% | 100% |
| 20250408 | 620 | 674 | 620 | 656 | 28,400 | 19 | 103% | 106% | 44% | ▲ | 98% | 107% | 0% | 91% | 103% |
| 20250409 | 646 | 647 | 626 | 636 | 23,700 | -20 | 97% | 98% | 83% | ▼ | 101% | 104% | 0% | 88% | 100% |
| 20250410 | 666 | 695 | 625 | 673 | 46,700 | 37 | 106% | 101% | 197% | ▲ | 104% | 108% | 0% | 93% | 106% |
| 20250411 | 645 | 682 | 645 | 674 | 17,600 | 1 | 100% | 104% | 38% | ▲▲ | 102% | 104% | 0% | 93% | 106% |
| 20250414 | 677 | 694 | 677 | 689 | 4,300 | 15 | 102% | 102% | 24% | ▲▲▲ | 101% | 102% | 0% | 96% | 108% |
| 20250415 | 690 | 698 | 685 | 694 | 10,400 | 5 | 101% | 101% | 242% | ▲▲▲▲ | 100% | 0% | 0% | 97% | 109% |
| 20250416 | 694 | 705 | 693 | 693 | 12,500 | -1 | 100% | 100% | 120% | ▼ | 101% | 0% | 0% | 97% | 109% |
| 20250417 | 693 | 702 | 692 | 697 | 1,900 | 4 | 101% | 101% | 15% | ▲ | 102% | 0% | 0% | 97% | 110% |
| 20250418 | 690 | 707 | 690 | 707 | 3,200 | 10 | 101% | 102% | 168% | ▲▲ | % | % | % | 99% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,700 | 288,600 | 0 | 201,900 | 5,700 | 86,700 |
| 2025-04-04 | 4,600 | 260,100 | 0 | 162,500 | 4,600 | 97,600 |
| 2025-03-28 | 7,900 | 199,600 | 0 | 104,000 | 7,900 | 95,600 |
| 2025-03-21 | 11,000 | 190,000 | 0 | 93,400 | 11,000 | 96,600 |
| 2025-03-14 | 11,600 | 188,000 | 0 | 90,800 | 11,600 | 97,200 |
| 2025-03-07 | 16,400 | 176,800 | 0 | 86,500 | 16,400 | 90,300 |
| 2025-02-28 | 17,800 | 159,300 | 0 | 82,800 | 17,800 | 76,500 |
| 2025-02-21 | 24,700 | 268,500 | 0 | 111,100 | 24,700 | 157,400 |
| 2025-02-14 | 16,500 | 262,700 | 0 | 95,300 | 16,500 | 167,400 |
| 2025-02-07 | 15,100 | 226,800 | 0 | 72,200 | 15,100 | 154,600 |
| 2025-01-31 | 18,200 | 221,300 | 0 | 71,600 | 18,200 | 149,700 |
| 2025-01-24 | 19,400 | 211,000 | 0 | 73,200 | 19,400 | 137,800 |
| 2025-01-17 | 13,800 | 228,800 | 0 | 76,700 | 13,800 | 152,100 |
| 2025-01-10 | 18,100 | 245,200 | 0 | 83,700 | 18,100 | 161,500 |
| 2024-12-27 | 22,500 | 228,800 | 0 | 88,100 | 22,500 | 140,700 |
| 2024-12-20 | 20,200 | 286,400 | 0 | 82,700 | 20,200 | 203,700 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-17 | JPM Securities Japan Co Ltd. | 27,165 | 0.47% | ▼ | -2,000 | 624 | 648 | 619 | 636 | 53,400 |
| 2025-02-14 | JPM Securities Japan Co Ltd. | 29,165 | 0.50% | ▲ | 649 | 658 | 624 | 626 | 180,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:30 | アイビーシー | 2025年９月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250213 | 15:30 | アイビーシー | 2025年９月期第１四半期決算説明資料 |
| 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 |