| 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 | 1,477 | 1,477 | 1,435 | 1,436 | 3,400 | -11 | 99% | 97% | 52% | ▼ | 99% | 101% | 115% | 87% | 101% |
| 20250311 | 1,421 | 1,445 | 1,410 | 1,410 | 11,700 | -26 | 98% | 99% | 344% | ▼▼ | 100% | 102% | 116% | 85% | 100% |
| 20250312 | 1,410 | 1,440 | 1,410 | 1,417 | 1,300 | 7 | 100% | 100% | 11% | ▲ | 99% | 99% | 113% | 85% | 100% |
| 20250313 | 1,447 | 1,450 | 1,424 | 1,429 | 2,000 | 12 | 101% | 99% | 154% | ▲▲ | 98% | 112% | 111% | 86% | 101% |
| 20250314 | 1,457 | 1,466 | 1,435 | 1,435 | 4,900 | 6 | 100% | 98% | 245% | ▲▲▲ | 99% | 114% | 112% | 91% | 102% |
| 20250317 | 1,435 | 1,445 | 1,399 | 1,414 | 7,400 | -21 | 99% | 99% | 151% | ▼ | 100% | 114% | 112% | 90% | 100% |
| 20250318 | 1,434 | 1,446 | 1,421 | 1,433 | 7,000 | 19 | 101% | 100% | 95% | ▲ | 100% | 113% | 113% | 91% | 102% |
| 20250319 | 1,440 | 1,449 | 1,434 | 1,434 | 2,300 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 99% | 99% | 91% | 102% |
| 20250321 | 1,630 | 1,650 | 1,576 | 1,634 | 161,000 | 200 | 114% | 100% | 7000% | ▲▲▲ | 98% | 98% | 97% | 100% | 116% |
| 20250324 | 1,674 | 1,682 | 1,624 | 1,641 | 33,000 | 7 | 100% | 98% | 20% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 116% |
| 20250325 | 1,641 | 1,647 | 1,603 | 1,623 | 15,400 | -18 | 99% | 99% | 47% | ▼ | 99% | 99% | 100% | 99% | 115% |
| 20250326 | 1,623 | 1,643 | 1,609 | 1,610 | 10,900 | -13 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 101% | 98% | 114% |
| 20250327 | 1,610 | 1,628 | 1,604 | 1,606 | 10,800 | -4 | 100% | 100% | 99% | ▼▼▼ | 102% | 100% | 101% | 98% | 114% |
| 20250328 | 1,606 | 1,640 | 1,606 | 1,640 | 7,700 | 34 | 102% | 102% | 71% | ▲ | 98% | 98% | 99% | 100% | 116% |
| 20250331 | 1,640 | 1,641 | 1,613 | 1,614 | 16,300 | -26 | 98% | 98% | 212% | ▼ | 99% | 97% | 101% | 98% | 114% |
| 20250401 | 1,617 | 1,637 | 1,605 | 1,606 | 8,200 | -8 | 100% | 99% | 50% | ▼▼ | 100% | 94% | 101% | 98% | 114% |
| 20250402 | 1,610 | 1,622 | 1,603 | 1,603 | 6,900 | -3 | 100% | 100% | 84% | ▼▼▼ | 101% | 95% | 102% | 98% | 114% |
| 20250403 | 1,590 | 1,625 | 1,587 | 1,600 | 19,500 | -3 | 100% | 101% | 283% | ▼▼▼▼ | 99% | 98% | 103% | 98% | 113% |
| 20250404 | 1,576 | 1,576 | 1,502 | 1,566 | 34,700 | -34 | 98% | 99% | 178% | ▼▼▼▼▼ | 101% | 103% | 107% | 95% | 111% |
| 20250408 | 1,508 | 1,527 | 1,465 | 1,518 | 17,400 | -48 | 97% | 101% | 50% | ▼▼▼▼▼▼ | 103% | 109% | 112% | 93% | 108% |
| 20250409 | 1,453 | 1,505 | 1,453 | 1,490 | 15,400 | -28 | 98% | 103% | 89% | ▼▼▼▼▼▼▼ | 95% | 99% | 102% | 91% | 106% |
| 20250410 | 1,600 | 1,607 | 1,516 | 1,518 | 37,000 | 28 | 102% | 95% | 240% | ▲ | 104% | 109% | 110% | 93% | 107% |
| 20250411 | 1,482 | 1,579 | 1,480 | 1,538 | 18,600 | 20 | 101% | 104% | 50% | ▲▲ | 100% | 105% | 105% | 94% | 109% |
| 20250414 | 1,546 | 1,577 | 1,543 | 1,547 | 15,500 | 9 | 101% | 100% | 83% | ▲▲▲ | 103% | 105% | 114% | 94% | 109% |
| 20250415 | 1,547 | 1,595 | 1,547 | 1,589 | 7,500 | 42 | 103% | 103% | 48% | ▲▲▲▲ | 99% | 103% | 111% | 97% | 112% |
| 20250416 | 1,589 | 1,675 | 1,559 | 1,578 | 60,700 | -11 | 99% | 99% | 809% | ▼ | 101% | 100% | 110% | 96% | 110% |
| 20250417 | 1,602 | 1,620 | 1,577 | 1,620 | 4,000 | 42 | 103% | 101% | 7% | ▲ | 98% | 98% | 109% | 99% | 113% |
| 20250418 | 1,634 | 1,634 | 1,580 | 1,608 | 12,700 | -12 | 99% | 98% | 318% | ▼ | 102% | 100% | 115% | 98% | 108% |
| 20250421 | 1,603 | 1,640 | 1,602 | 1,629 | 7,500 | 21 | 101% | 102% | 59% | ▲ | 100% | 100% | 115% | 99% | 109% |
| 20250422 | 1,603 | 1,618 | 1,597 | 1,607 | 6,000 | -22 | 99% | 100% | 80% | ▼ | 97% | 99% | 113% | 98% | 108% |
| 20250423 | 1,620 | 1,620 | 1,560 | 1,573 | 14,600 | -34 | 98% | 97% | 243% | ▼▼ | 99% | 99% | 114% | 96% | 106% |
| 20250424 | 1,613 | 1,613 | 1,582 | 1,603 | 2,100 | 30 | 102% | 99% | 14% | ▲ | 100% | 101% | 115% | 98% | 108% |
| 20250425 | 1,594 | 1,612 | 1,587 | 1,595 | 11,600 | -8 | 100% | 100% | 552% | ▼ | 99% | 100% | 114% | 97% | 107% |
| 20250428 | 1,607 | 1,619 | 1,594 | 1,594 | 5,800 | -1 | 100% | 99% | 50% | ▼▼ | 100% | 101% | 117% | 98% | 107% |
| 20250430 | 1,596 | 1,633 | 1,596 | 1,602 | 10,600 | 8 | 101% | 100% | 183% | ▲ | 100% | 101% | 118% | 98% | 108% |
| 20250501 | 1,603 | 1,635 | 1,603 | 1,604 | 6,000 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 117% | 98% | 108% |
| 20250502 | 1,605 | 1,619 | 1,590 | 1,602 | 5,600 | -2 | 100% | 100% | 93% | ▼ | 100% | 101% | 117% | 98% | 108% |
| 20250507 | 1,613 | 1,628 | 1,609 | 1,609 | 8,000 | 7 | 100% | 100% | 143% | ▲ | 99% | 100% | 116% | 99% | 108% |
| 20250508 | 1,627 | 1,656 | 1,612 | 1,613 | 5,400 | 4 | 100% | 99% | 68% | ▲▲ | 101% | 109% | 117% | 99% | 108% |
| 20250509 | 1,614 | 1,646 | 1,614 | 1,627 | 4,800 | 14 | 101% | 101% | 89% | ▲▲▲ | 100% | 108% | 116% | 100% | 109% |
| 20250512 | 1,630 | 1,649 | 1,625 | 1,625 | 7,100 | -2 | 100% | 100% | 148% | ▼ | 100% | 109% | 116% | 100% | 107% |
| 20250513 | 1,630 | 1,634 | 1,622 | 1,625 | 5,100 | 0 | 100% | 100% | 72% | -- | 100% | 113% | 116% | 100% | 106% |
| 20250514 | 1,625 | 1,632 | 1,605 | 1,618 | 9,600 | -7 | 100% | 100% | 188% | ▼ | 107% | 111% | 114% | 99% | 105% |
| 20250515 | 1,650 | 1,776 | 1,650 | 1,763 | 59,300 | 145 | 109% | 107% | 618% | ▲ | 100% | 102% | 108% | 100% | 112% |
| 20250516 | 1,743 | 1,760 | 1,721 | 1,741 | 10,900 | -22 | 99% | 100% | 18% | ▼ | 101% | 101% | 105% | 99% | 111% |
| 20250519 | 1,759 | 1,788 | 1,759 | 1,778 | 10,000 | 37 | 102% | 101% | 92% | ▲ | 101% | 98% | 102% | 100% | 113% |
| 20250520 | 1,818 | 1,863 | 1,808 | 1,836 | 20,400 | 58 | 103% | 101% | 204% | ▲▲ | 96% | 98% | 99% | 100% | 117% |
| 20250521 | 1,852 | 1,859 | 1,766 | 1,783 | 23,300 | -53 | 97% | 96% | 114% | ▼ | 100% | 103% | 103% | 97% | 113% |
| 20250522 | 1,780 | 1,800 | 1,751 | 1,776 | 11,200 | -7 | 100% | 100% | 48% | ▼▼ | 99% | 104% | 102% | 97% | 113% |
| 20250523 | 1,792 | 1,792 | 1,765 | 1,767 | 5,300 | -9 | 99% | 99% | 47% | ▼▼▼ | 99% | 105% | 0% | 96% | 112% |
| 20250526 | 1,798 | 1,798 | 1,768 | 1,775 | 6,700 | 8 | 100% | 99% | 126% | ▲ | 100% | 104% | 0% | 97% | 111% |
| 20250527 | 1,815 | 1,821 | 1,779 | 1,815 | 8,900 | 40 | 102% | 100% | 133% | ▲▲ | 100% | 101% | 0% | 99% | 114% |
| 20250528 | 1,830 | 1,838 | 1,817 | 1,834 | 12,600 | 19 | 101% | 100% | 142% | ▲▲▲ | 101% | 101% | 0% | 100% | 115% |
| 20250529 | 1,834 | 1,876 | 1,834 | 1,861 | 7,100 | 27 | 101% | 101% | 56% | ▲▲▲▲ | 101% | 98% | 0% | 100% | 116% |
| 20250530 | 1,862 | 1,888 | 1,852 | 1,884 | 9,900 | 23 | 101% | 101% | 139% | ▲▲▲▲▲ | 96% | 97% | 0% | 100% | 118% |
| 20250602 | 1,894 | 1,920 | 1,813 | 1,826 | 32,900 | -58 | 97% | 96% | 332% | ▼ | 99% | 98% | 0% | 97% | 114% |
| 20250603 | 1,866 | 1,887 | 1,847 | 1,850 | 19,500 | 24 | 101% | 99% | 59% | ▲ | 99% | 0% | 0% | 98% | 115% |
| 20250604 | 1,836 | 1,864 | 1,818 | 1,820 | 19,400 | -30 | 98% | 99% | 99% | ▼ | 101% | 0% | 0% | 97% | 113% |
| 20250605 | 1,821 | 1,840 | 1,817 | 1,832 | 6,600 | 12 | 101% | 101% | 34% | ▲ | 100% | 0% | 0% | 97% | 113% |
| 20250606 | 1,833 | 1,870 | 1,821 | 1,827 | 10,100 | -5 | 100% | 100% | 153% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 147,900 | 0 | 106,000 | 0 | 41,900 |
| 2025-05-23 | 0 | 151,900 | 0 | 108,400 | 0 | 43,500 |
| 2025-05-16 | 0 | 153,500 | 0 | 110,000 | 0 | 43,500 |
| 2025-05-09 | 0 | 151,900 | 0 | 108,200 | 0 | 43,700 |
| 2025-05-02 | 0 | 152,300 | 0 | 108,400 | 0 | 43,900 |
| 2025-04-25 | 0 | 150,900 | 0 | 107,200 | 0 | 43,700 |
| 2025-04-18 | 0 | 156,300 | 0 | 110,200 | 0 | 46,100 |
| 2025-04-11 | 0 | 150,400 | 0 | 107,700 | 0 | 42,700 |
| 2025-04-04 | 0 | 153,600 | 0 | 108,200 | 0 | 45,400 |
| 2025-03-28 | 0 | 155,800 | 0 | 111,500 | 0 | 44,300 |
| 2025-03-21 | 1,200 | 159,300 | 1,200 | 112,100 | 0 | 47,200 |
| 2025-03-14 | 0 | 159,400 | 0 | 122,400 | 0 | 37,000 |
| 2025-03-07 | 0 | 155,000 | 0 | 119,300 | 0 | 35,700 |
| 2025-02-28 | 0 | 152,800 | 0 | 114,700 | 0 | 38,100 |
| 2025-02-21 | 0 | 144,300 | 0 | 108,400 | 0 | 35,900 |
| 2025-02-14 | 0 | 156,500 | 0 | 116,600 | 0 | 39,900 |
| 2025-02-07 | 0 | 138,000 | 0 | 105,900 | 0 | 32,100 |
| 2025-01-31 | 0 | 145,600 | 0 | 108,300 | 0 | 37,300 |
| 2025-01-24 | 0 | 143,700 | 0 | 106,400 | 0 | 37,300 |
| 2025-01-17 | 0 | 140,800 | 0 | 105,000 | 0 | 35,800 |
| 2025-01-10 | 0 | 144,200 | 0 | 103,700 | 0 | 40,500 |
| 2024-12-27 | 0 | 143,800 | 0 | 102,500 | 0 | 41,300 |
| 2024-12-20 | 0 | 142,800 | 0 | 100,300 | 0 | 42,500 |
| 2024-12-13 | 0 | 147,400 | 0 | 101,100 | 0 | 46,300 |
| 2024-12-06 | 0 | 142,700 | 0 | 95,800 | 0 | 46,900 |
| 2024-11-29 | 0 | 144,800 | 0 | 94,000 | 0 | 50,800 |
| 2024-11-22 | 0 | 138,700 | 0 | 94,300 | 0 | 44,400 |
| 2024-11-15 | 0 | 143,100 | 0 | 95,800 | 0 | 47,300 |
| 2024-11-08 | 0 | 140,700 | 0 | 94,800 | 0 | 45,900 |
| 2024-11-01 | 0 | 138,600 | 0 | 94,100 | 0 | 44,500 |
| 2024-10-25 | 0 | 139,500 | 0 | 95,400 | 0 | 44,100 |
| 2024-10-18 | 0 | 144,500 | 0 | 99,800 | 0 | 44,700 |
| 2024-10-11 | 0 | 149,100 | 0 | 103,600 | 0 | 45,500 |
| 2024-10-04 | 0 | 152,000 | 0 | 107,000 | 0 | 45,000 |
| 2024-09-27 | 0 | 152,600 | 0 | 106,900 | 0 | 45,700 |
| 2024-09-20 | 0 | 149,400 | 0 | 104,800 | 0 | 44,600 |
| 2024-09-13 | 0 | 149,600 | 0 | 104,500 | 0 | 45,100 |
| 2024-09-06 | 0 | 144,700 | 0 | 99,900 | 0 | 44,800 |
| 2024-08-30 | 0 | 145,200 | 0 | 98,500 | 0 | 46,700 |
| 2024-08-23 | 0 | 144,800 | 0 | 97,900 | 0 | 46,900 |
| 2024-08-16 | 0 | 145,200 | 0 | 98,700 | 0 | 46,500 |
| 2024-08-09 | 0 | 144,500 | 0 | 97,700 | 0 | 46,800 |
| 2024-08-02 | 0 | 153,700 | 0 | 107,800 | 0 | 45,900 |
| 2024-07-26 | 200 | 157,500 | 200 | 110,100 | 0 | 47,400 |
| 2024-07-19 | 0 | 158,300 | 0 | 111,100 | 0 | 47,200 |
| 2024-07-12 | 0 | 160,400 | 0 | 110,800 | 0 | 49,600 |
| 2024-07-05 | 0 | 159,000 | 0 | 108,500 | 0 | 50,500 |
| 2024-06-28 | 0 | 159,700 | 0 | 107,600 | 0 | 52,100 |
| 2024-06-21 | 0 | 156,600 | 0 | 106,700 | 0 | 49,900 |
| 2024-06-14 | 0 | 158,000 | 0 | 107,800 | 0 | 50,200 |
| 2024-06-07 | 0 | 146,200 | 0 | 105,400 | 0 | 40,800 |
| 2024-05-31 | 0 | 147,400 | 0 | 106,000 | 0 | 41,400 |
| 2024-05-24 | 0 | 152,600 | 0 | 110,400 | 0 | 42,200 |
| 2024-05-17 | 0 | 153,900 | 0 | 111,400 | 0 | 42,500 |
| 2024-05-10 | 0 | 163,200 | 0 | 116,100 | 0 | 47,100 |
| 2024-05-02 | 0 | 163,000 | 0 | 115,500 | 0 | 47,500 |
| 2024-04-26 | 0 | 161,200 | 0 | 113,900 | 0 | 47,300 |
| 2024-04-19 | 0 | 159,700 | 0 | 112,500 | 0 | 47,200 |
| 2024-04-12 | 0 | 156,800 | 0 | 112,700 | 0 | 44,100 |
| 2024-04-05 | 0 | 153,900 | 0 | 111,500 | 0 | 42,400 |
| 2024-03-29 | 0 | 154,900 | 0 | 113,000 | 0 | 41,900 |
| 2024-03-22 | 0 | 159,600 | 0 | 112,100 | 0 | 47,500 |
| 2024-03-15 | 0 | 146,800 | 0 | 95,600 | 0 | 51,200 |
| 2024-03-08 | 0 | 149,400 | 0 | 95,900 | 0 | 53,500 |
| 2024-03-01 | 0 | 149,200 | 0 | 87,900 | 0 | 61,300 |
| 2024-02-22 | 0 | 133,500 | 0 | 80,300 | 0 | 53,200 |
| 2024-02-16 | 0 | 135,600 | 0 | 78,500 | 0 | 57,100 |
| 2024-02-09 | 0 | 143,100 | 0 | 78,200 | 0 | 64,900 |
| 2024-02-02 | 0 | 133,500 | 0 | 77,300 | 0 | 56,200 |
| 2024-01-26 | 0 | 135,600 | 0 | 75,800 | 0 | 59,800 |
| 2024-01-19 | 0 | 135,400 | 0 | 75,200 | 0 | 60,200 |
| 2024-01-12 | 0 | 136,900 | 0 | 77,300 | 0 | 59,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-15 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -48,000 | 1,650 | 1,776 | 1,650 | 1,763 | 59,300 |
| 2025-05-12 | みずほ証券株式会社 | 48,000 | 0.90% | ▲ | 5,100 | 1,630 | 1,649 | 1,625 | 1,625 | 7,100 |
| 2025-05-01 | みずほ証券株式会社 | 42,900 | 0.80% | ▲ | 5,500 | 1,603 | 1,635 | 1,603 | 1,604 | 6,000 |
| 2025-04-16 | みずほ証券株式会社 | 37,400 | 0.70% | ▲ | 2,800 | 1,589 | 1,675 | 1,559 | 1,578 | 60,700 |
| 2025-04-14 | みずほ証券株式会社 | 34,600 | 0.65% | ▲ | 3,000 | 1,546 | 1,577 | 1,543 | 1,547 | 15,500 |
| 2025-04-10 | みずほ証券株式会社 | 31,600 | 0.59% | ▲ | 6,800 | 1,600 | 1,607 | 1,516 | 1,518 | 37,000 |
| 2025-04-04 | みずほ証券株式会社 | 24,800 | 0.46% | ▼ | -2,500 | 1,576 | 1,576 | 1,502 | 1,566 | 34,700 |
| 2025-03-31 | みずほ証券株式会社 | 27,300 | 0.51% | ▲ | 1,640 | 1,641 | 1,613 | 1,614 | 16,300 |
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 |
|---|---|---|---|---|---|
| S100VT7D | 360 | 2025-05-26 16:00 | 株式会社アイキューブドシステムズ | ジャフコ グループ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VS9M | 350 | 2025-05-22 16:00 | 株式会社アイキューブドシステムズ | ジャフコ グループ株式会社 | 変更報告書 |
| S100VCHU | 350 | 2025-03-10 16:00 | 株式会社アイキューブドシステムズ | ジャフコ グループ株式会社 | 変更報告書 |
| S100TGBV | 350 | 2024-05-22 16:00 | 株式会社アイキューブドシステムズ | ジャフコ グループ株式会社 | 変更報告書 |
| S100SWIA | 350 | 2024-02-16 16:02 | 株式会社アイキューブドシステムズ | ジャフコ グループ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4495 | 1 | CLOMO MDM - モバイル管理のスタンダード | 株式会社アイキューブドシステムズ | 2025-06-06 19:22:14 |
| 4495 | 2 | その他 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:25 |
| 4495 | 2 | IRカレンダー - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:24 |
| 4495 | 2 | 株式・株主情報 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:20 |
| 4495 | 2 | 電子公告 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:19 |
| 4495 | 2 | 株主総会関連情報 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:18 |
| 4495 | 2 | 適時開示情報 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:17 |
| 4495 | 2 | 有価証券報告書 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:15 |
| 4495 | 2 | 決算説明会資料 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:14 |
| 4495 | 2 | 決算短信 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:13 |