| 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 | 938 | 948 | 938 | 948 | 3,000 | 11 | 101% | 101% | 59% | ▲ | 99% | 102% | 103% | 97% | 101% |
| 20240925 | 948 | 949 | 943 | 943 | 1,600 | -5 | 99% | 99% | 53% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20240926 | 945 | 955 | 940 | 944 | 5,800 | 1 | 100% | 100% | 363% | ▲ | 105% | 106% | 106% | 96% | 101% |
| 20240927 | 907 | 952 | 902 | 952 | 3,800 | 8 | 101% | 105% | 66% | ▲▲ | 102% | 102% | 101% | 97% | 102% |
| 20240930 | 945 | 970 | 944 | 963 | 1,900 | 11 | 101% | 102% | 50% | ▲▲▲ | 100% | 100% | 99% | 98% | 103% |
| 20241001 | 963 | 964 | 949 | 964 | 1,100 | 1 | 100% | 100% | 58% | ▲▲▲▲ | 103% | 103% | 101% | 98% | 103% |
| 20241002 | 936 | 963 | 936 | 963 | 2,000 | -1 | 100% | 103% | 182% | ▼ | 99% | 102% | 99% | 98% | 103% |
| 20241003 | 957 | 959 | 948 | 948 | 1,200 | -15 | 98% | 99% | 60% | ▼▼ | 101% | 102% | 99% | 97% | 101% |
| 20241004 | 957 | 965 | 948 | 962 | 2,700 | 14 | 101% | 101% | 225% | ▲ | 98% | 98% | 97% | 98% | 103% |
| 20241007 | 980 | 980 | 949 | 956 | 4,000 | -6 | 99% | 98% | 148% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241008 | 972 | 972 | 967 | 967 | 400 | 11 | 101% | 99% | 10% | ▲ | 103% | 101% | 104% | 99% | 103% |
| 20241009 | 952 | 979 | 952 | 979 | 3,200 | 12 | 101% | 103% | 800% | ▲▲ | 98% | 97% | 101% | 100% | 104% |
| 20241010 | 979 | 979 | 951 | 958 | 5,000 | -21 | 98% | 98% | 156% | ▼ | 100% | 99% | 103% | 98% | 102% |
| 20241011 | 958 | 958 | 958 | 958 | 500 | 0 | 100% | 100% | 10% | -- | 100% | 99% | 103% | 98% | 102% |
| 20241015 | 958 | 958 | 958 | 958 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 104% | 98% | 102% |
| 20241016 | 950 | 950 | 950 | 950 | 100 | -8 | 99% | 100% | 33% | ▼ | 101% | 100% | 105% | 97% | 101% |
| 20241018 | 941 | 949 | 941 | 949 | 200 | -1 | 100% | 101% | 200% | ▼▼ | 100% | 100% | 105% | 97% | 101% |
| 20241021 | 943 | 943 | 943 | 943 | 200 | -6 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20241023 | 945 | 947 | 940 | 947 | 400 | 4 | 100% | 100% | 200% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241024 | 939 | 939 | 939 | 939 | 200 | -8 | 99% | 100% | 50% | ▼ | 98% | 99% | 102% | 96% | 100% |
| 20241025 | 948 | 948 | 929 | 930 | 1,200 | -9 | 99% | 98% | 600% | ▼▼ | 102% | 103% | 104% | 95% | 100% |
| 20241029 | 929 | 945 | 929 | 945 | 400 | 15 | 102% | 102% | 33% | ▲ | 99% | 102% | 102% | 97% | 102% |
| 20241030 | 945 | 945 | 931 | 931 | 1,200 | -14 | 99% | 99% | 300% | ▼ | 100% | 106% | 104% | 95% | 100% |
| 20241031 | 927 | 927 | 927 | 927 | 100 | -4 | 100% | 100% | 8% | ▼▼ | 100% | 104% | 103% | 95% | 100% |
| 20241101 | 945 | 945 | 938 | 942 | 500 | 15 | 102% | 100% | 500% | ▲ | 100% | 103% | 103% | 96% | 102% |
| 20241105 | 955 | 955 | 955 | 955 | 500 | 13 | 101% | 100% | 100% | ▲▲ | 101% | 98% | 103% | 98% | 103% |
| 20241106 | 960 | 968 | 959 | 966 | 1,100 | 11 | 101% | 101% | 220% | ▲▲▲ | 101% | 97% | 101% | 99% | 104% |
| 20241107 | 970 | 979 | 970 | 979 | 2,000 | 13 | 101% | 101% | 182% | ▲▲▲▲ | 101% | 96% | 100% | 100% | 106% |
| 20241108 | 981 | 990 | 978 | 986 | 5,300 | 7 | 101% | 101% | 265% | ▲▲▲▲▲ | 99% | 99% | 104% | 100% | 106% |
| 20241111 | 944 | 947 | 930 | 938 | 5,300 | -48 | 95% | 99% | 100% | ▼ | 100% | 99% | 104% | 95% | 101% |
| 20241112 | 944 | 944 | 944 | 944 | 400 | 6 | 101% | 100% | 8% | ▲ | 98% | 99% | 103% | 96% | 102% |
| 20241113 | 959 | 959 | 938 | 938 | 800 | -6 | 99% | 98% | 200% | ▼ | 99% | 101% | 104% | 95% | 101% |
| 20241114 | 942 | 942 | 935 | 935 | 200 | -3 | 100% | 99% | 25% | ▼▼ | 100% | 102% | 105% | 95% | 101% |
| 20241115 | 935 | 964 | 930 | 931 | 2,000 | -4 | 100% | 100% | 1000% | ▼▼▼ | 99% | 103% | 106% | 94% | 100% |
| 20241118 | 934 | 934 | 924 | 924 | 500 | -7 | 99% | 99% | 25% | ▼▼▼▼ | 103% | 104% | 112% | 94% | 100% |
| 20241119 | 924 | 952 | 924 | 952 | 1,400 | 28 | 103% | 103% | 280% | ▲ | 100% | 100% | 110% | 97% | 103% |
| 20241121 | 943 | 943 | 943 | 943 | 300 | -9 | 99% | 100% | 21% | ▼ | 101% | 102% | 110% | 96% | 102% |
| 20241122 | 944 | 958 | 944 | 951 | 1,100 | 8 | 101% | 101% | 367% | ▲ | 100% | 99% | 107% | 96% | 103% |
| 20241125 | 966 | 966 | 964 | 964 | 500 | 13 | 101% | 100% | 45% | ▲▲ | 99% | 101% | 108% | 98% | 104% |
| 20241126 | 959 | 959 | 945 | 945 | 200 | -19 | 98% | 99% | 40% | ▼ | 100% | 104% | 110% | 96% | 102% |
| 20241127 | 945 | 945 | 945 | 945 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 108% | 96% | 102% |
| 20241128 | 960 | 960 | 960 | 960 | 100 | 15 | 102% | 100% | 100% | ▲ | 99% | 103% | 108% | 97% | 104% |
| 20241129 | 960 | 960 | 949 | 949 | 200 | -11 | 99% | 99% | 200% | ▼ | 102% | 103% | 109% | 96% | 103% |
| 20241202 | 953 | 970 | 950 | 970 | 1,100 | 21 | 102% | 102% | 550% | ▲ | 101% | 101% | 107% | 98% | 105% |
| 20241203 | 970 | 984 | 970 | 984 | 1,000 | 14 | 101% | 101% | 91% | ▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20241204 | 984 | 984 | 984 | 984 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241205 | 984 | 984 | 984 | 984 | 300 | 0 | 100% | 100% | 60% | -- | 99% | 100% | 0% | 100% | 106% |
| 20241206 | 984 | 984 | 972 | 972 | 300 | -12 | 99% | 99% | 100% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20241209 | 977 | 989 | 977 | 978 | 1,000 | 6 | 101% | 100% | 333% | ▲ | 100% | 102% | 0% | 99% | 106% |
| 20241210 | 984 | 984 | 959 | 980 | 3,400 | 2 | 100% | 100% | 340% | ▲▲ | 99% | 106% | 0% | 100% | 106% |
| 20241213 | 981 | 981 | 975 | 975 | 1,200 | -5 | 99% | 99% | 35% | ▼ | 101% | 106% | 0% | 99% | 106% |
| 20241216 | 976 | 981 | 975 | 981 | 700 | 6 | 101% | 101% | 58% | ▲ | 101% | 104% | 0% | 100% | 106% |
| 20241217 | 982 | 992 | 982 | 992 | 7,900 | 11 | 101% | 101% | 1129% | ▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20241218 | 992 | 1,019 | 992 | 1,008 | 22,100 | 16 | 102% | 102% | 280% | ▲▲▲ | 103% | 0% | 0% | 100% | 109% |
| 20241219 | 1,008 | 1,041 | 1,008 | 1,035 | 6,200 | 27 | 103% | 103% | 28% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241220 | 1,012 | 1,025 | 1,004 | 1,024 | 2,000 | -11 | 99% | 101% | 32% | ▼ | % | % | % | 99% | 109% |
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 | 100 | 3,700 | 0 | 700 | 100 | 3,000 |
| 2024-12-06 | 0 | 3,800 | 0 | 100 | 0 | 3,700 |
| 2024-11-29 | 100 | 3,000 | 0 | 300 | 100 | 2,700 |
| 2024-11-22 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-11-15 | 0 | 3,100 | 0 | 700 | 0 | 2,400 |
| 2024-11-08 | 200 | 3,000 | 0 | 700 | 200 | 2,300 |
| 2024-11-01 | 0 | 3,000 | 0 | 400 | 0 | 2,600 |
| 2024-10-25 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-10-18 | 0 | 3,400 | 0 | 400 | 0 | 3,000 |
| 2024-10-11 | 0 | 3,800 | 0 | 400 | 0 | 3,400 |
| 2024-10-04 | 500 | 2,500 | 0 | 400 | 500 | 2,100 |
| 2024-09-27 | 1,200 | 2,200 | 0 | 200 | 1,200 | 2,000 |
| 2024-09-20 | 800 | 3,800 | 0 | 200 | 800 | 3,600 |
| 2024-09-13 | 700 | 5,100 | 0 | 200 | 700 | 4,900 |
| 2024-09-06 | 900 | 5,900 | 0 | 500 | 900 | 5,400 |
| 2024-08-30 | 600 | 5,500 | 0 | 200 | 600 | 5,300 |
| 2024-08-23 | 200 | 7,100 | 0 | 200 | 200 | 6,900 |
| 2024-08-16 | 0 | 7,200 | 0 | 200 | 0 | 7,000 |
| 2024-08-09 | 1,100 | 7,400 | 0 | 900 | 1,100 | 6,500 |
| 2024-08-02 | 300 | 9,400 | 0 | 700 | 300 | 8,700 |
| 2024-07-26 | 0 | 9,400 | 0 | 700 | 0 | 8,700 |
| 2024-07-19 | 0 | 9,000 | 0 | 700 | 0 | 8,300 |
| 2024-07-12 | 0 | 8,800 | 0 | 700 | 0 | 8,100 |
| 2024-07-05 | 200 | 10,500 | 0 | 1,400 | 200 | 9,100 |
| 2024-06-28 | 100 | 7,700 | 0 | 1,100 | 100 | 6,600 |
| 2024-06-21 | 400 | 6,000 | 0 | 1,100 | 400 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:40 | ＩＣ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241108 | 15:40 | ＩＣ | 剰余金の配当（増配）に関するお知らせ |
| 20241108 | 15:40 | ＩＣ | 退職金制度の改定に伴う特別利益の計上に関するお知らせ |
| 20240809 | 15:10 | ＩＣ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ＩＣ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240709 | 15:10 | ＩＣ | （開示事項の一部変更）譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240521 | 15:10 | ＩＣ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240510 | 15:10 | ＩＣ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:10 | ＩＣ | 第２四半期連結業績予想と実績値との差異に関するお知らせ |
| 20240222 | 10:00 | ＩＣ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240221 | 16:00 | ＩＣ | 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 |
| 20240209 | 15:10 | ＩＣ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGM6 | 350 | 2024-10-04 15:42 | 株式会社ＩＣ | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4769 | 1 | 株式会社IC | 2024-12-21 14:26:21 |
| 4769 | 2 | IR第47回定時株主総会招集ご通知 | 2024-11-28 14:31:58 |
| 4769 | 2 | IRカレンダー | 2024-06-26 17:35:09 |
| 4769 | 2 | IRレポート | 2024-06-26 17:35:08 |
| 4769 | 2 | IRライブラリー | 2024-06-26 17:35:07 |
| 4769 | 2 | 株式会社IC | 2024-06-26 17:35:05 |
| 4769 | 2 | ニュースリリース(IR) | 2024-06-26 17:35:04 |
| 4769 | 2 | 2023年3月3日 | 2024-06-26 17:35:02 |
| 4769 | 2 | 説明会資料 | 2024-06-26 17:34:56 |
| 4769 | 2 | IR情報 | 2024-06-26 17:34:52 |