| 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 | 925 | 928 | 917 | 921 | 31,900 | 6 | 101% | 100% | 61% | ▲▲▲ | 100% | 100% | 97% | 95% | 104% |
| 20240925 | 918 | 926 | 911 | 921 | 31,200 | 0 | 100% | 100% | 98% | -- | 100% | 99% | 96% | 95% | 104% |
| 20240926 | 929 | 929 | 918 | 927 | 25,400 | 6 | 101% | 100% | 81% | ▲ | 101% | 97% | 96% | 96% | 104% |
| 20240927 | 927 | 942 | 922 | 937 | 62,700 | 10 | 101% | 101% | 247% | ▲▲ | 98% | 98% | 97% | 97% | 105% |
| 20240930 | 922 | 922 | 902 | 908 | 73,100 | -29 | 97% | 98% | 117% | ▼ | 101% | 99% | 97% | 94% | 102% |
| 20241001 | 913 | 919 | 909 | 919 | 20,900 | 11 | 101% | 101% | 29% | ▲ | 99% | 99% | 97% | 97% | 103% |
| 20241002 | 912 | 916 | 903 | 903 | 30,900 | -16 | 98% | 99% | 148% | ▼ | 99% | 98% | 98% | 95% | 102% |
| 20241003 | 909 | 918 | 902 | 903 | 29,900 | 0 | 100% | 99% | 97% | -- | 99% | 98% | 99% | 96% | 102% |
| 20241004 | 904 | 910 | 898 | 898 | 32,000 | -5 | 99% | 99% | 107% | ▼ | 100% | 98% | 99% | 96% | 101% |
| 20241007 | 906 | 911 | 902 | 903 | 27,700 | 5 | 101% | 100% | 87% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241008 | 897 | 897 | 886 | 887 | 56,900 | -16 | 98% | 99% | 205% | ▼ | 99% | 99% | 106% | 95% | 100% |
| 20241009 | 896 | 896 | 880 | 886 | 51,700 | -1 | 100% | 99% | 91% | ▼▼ | 99% | 99% | 107% | 95% | 100% |
| 20241010 | 893 | 893 | 881 | 885 | 30,000 | -1 | 100% | 99% | 58% | ▼▼▼ | 100% | 100% | 112% | 94% | 100% |
| 20241011 | 883 | 892 | 881 | 881 | 16,100 | -4 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 99% | 113% | 94% | 100% |
| 20241015 | 889 | 894 | 880 | 891 | 23,200 | 10 | 101% | 100% | 144% | ▲ | 100% | 100% | 118% | 95% | 101% |
| 20241016 | 880 | 896 | 879 | 883 | 30,900 | -8 | 99% | 100% | 133% | ▼ | 100% | 99% | 118% | 94% | 100% |
| 20241017 | 883 | 890 | 883 | 885 | 20,100 | 2 | 100% | 100% | 65% | ▲ | 99% | 97% | 118% | 94% | 100% |
| 20241018 | 889 | 889 | 876 | 877 | 49,700 | -8 | 99% | 99% | 247% | ▼ | 100% | 98% | 122% | 94% | 100% |
| 20241021 | 878 | 883 | 877 | 880 | 20,700 | 3 | 100% | 100% | 42% | ▲ | 99% | 96% | 127% | 94% | 100% |
| 20241022 | 883 | 883 | 869 | 877 | 53,200 | -3 | 100% | 99% | 257% | ▼ | 99% | 101% | 129% | 94% | 100% |
| 20241023 | 870 | 870 | 860 | 863 | 60,600 | -14 | 98% | 99% | 114% | ▼▼ | 100% | 103% | 131% | 92% | 100% |
| 20241024 | 860 | 860 | 848 | 859 | 36,500 | -4 | 100% | 100% | 60% | ▼▼▼ | 98% | 104% | 131% | 92% | 100% |
| 20241025 | 859 | 859 | 841 | 846 | 73,400 | -13 | 98% | 98% | 201% | ▼▼▼▼ | 101% | 106% | 134% | 90% | 100% |
| 20241028 | 840 | 859 | 836 | 850 | 48,800 | 4 | 100% | 101% | 66% | ▲ | 103% | 105% | 132% | 92% | 100% |
| 20241029 | 854 | 876 | 851 | 876 | 39,600 | 26 | 103% | 103% | 81% | ▲▲ | 100% | 102% | 128% | 95% | 104% |
| 20241030 | 880 | 890 | 871 | 882 | 117,700 | 6 | 101% | 100% | 297% | ▲▲▲ | 101% | 108% | 127% | 98% | 104% |
| 20241031 | 884 | 893 | 878 | 891 | 34,000 | 9 | 101% | 101% | 29% | ▲▲▲▲ | 100% | 108% | 127% | 99% | 105% |
| 20241101 | 884 | 890 | 876 | 881 | 45,100 | -10 | 99% | 100% | 133% | ▼ | 99% | 109% | 125% | 98% | 104% |
| 20241105 | 902 | 902 | 892 | 896 | 50,300 | 15 | 102% | 99% | 112% | ▲ | 99% | 111% | 123% | 99% | 106% |
| 20241106 | 906 | 906 | 892 | 901 | 77,000 | 5 | 101% | 99% | 153% | ▲▲ | 105% | 115% | 123% | 100% | 107% |
| 20241107 | 908 | 964 | 908 | 952 | 241,900 | 51 | 106% | 105% | 314% | ▲▲▲ | 99% | 108% | 116% | 100% | 113% |
| 20241108 | 965 | 966 | 943 | 957 | 78,100 | 5 | 101% | 99% | 32% | ▲▲▲▲ | 102% | 109% | 116% | 100% | 113% |
| 20241111 | 964 | 985 | 964 | 985 | 60,000 | 28 | 103% | 102% | 77% | ▲▲▲▲▲ | 102% | 108% | 113% | 100% | 116% |
| 20241112 | 987 | 1,006 | 987 | 1,002 | 83,800 | 17 | 102% | 102% | 140% | ▲▲▲▲▲▲ | 104% | 112% | 110% | 100% | 118% |
| 20241113 | 1,002 | 1,048 | 997 | 1,042 | 154,300 | 40 | 104% | 104% | 184% | ▲▲▲▲▲▲▲ | 99% | 107% | 105% | 100% | 123% |
| 20241114 | 1,048 | 1,053 | 1,015 | 1,034 | 94,300 | -8 | 99% | 99% | 61% | ▼ | 101% | 104% | 105% | 99% | 122% |
| 20241115 | 1,043 | 1,055 | 1,028 | 1,049 | 71,700 | 15 | 101% | 101% | 76% | ▲ | 102% | 103% | 105% | 100% | 124% |
| 20241118 | 1,047 | 1,072 | 1,045 | 1,067 | 73,400 | 18 | 102% | 102% | 102% | ▲▲ | 98% | 96% | 99% | 100% | 126% |
| 20241119 | 1,150 | 1,155 | 1,104 | 1,125 | 318,500 | 58 | 105% | 98% | 434% | ▲▲▲ | 96% | 100% | 101% | 100% | 133% |
| 20241120 | 1,122 | 1,130 | 1,080 | 1,080 | 141,400 | -45 | 96% | 96% | 44% | ▼ | 98% | 102% | 103% | 96% | 128% |
| 20241121 | 1,100 | 1,100 | 1,068 | 1,075 | 52,600 | -5 | 100% | 98% | 37% | ▼▼ | 99% | 102% | 105% | 96% | 127% |
| 20241122 | 1,077 | 1,088 | 1,071 | 1,071 | 36,500 | -4 | 100% | 99% | 69% | ▼▼▼ | 103% | 102% | 106% | 95% | 127% |
| 20241125 | 1,071 | 1,109 | 1,070 | 1,106 | 63,700 | 35 | 103% | 103% | 175% | ▲ | 101% | 99% | 102% | 98% | 130% |
| 20241126 | 1,106 | 1,122 | 1,092 | 1,118 | 97,200 | 12 | 101% | 101% | 153% | ▲▲ | 98% | 98% | 101% | 99% | 128% |
| 20241127 | 1,125 | 1,125 | 1,087 | 1,099 | 81,800 | -19 | 98% | 98% | 84% | ▼ | 99% | 100% | 103% | 98% | 125% |
| 20241128 | 1,095 | 1,097 | 1,076 | 1,081 | 42,500 | -18 | 98% | 99% | 52% | ▼▼ | 101% | 100% | 105% | 96% | 123% |
| 20241129 | 1,081 | 1,095 | 1,081 | 1,090 | 30,500 | 9 | 101% | 101% | 72% | ▲ | 101% | 99% | 104% | 97% | 124% |
| 20241202 | 1,089 | 1,099 | 1,083 | 1,098 | 32,600 | 8 | 101% | 101% | 107% | ▲▲ | 100% | 98% | 103% | 98% | 123% |
| 20241203 | 1,098 | 1,104 | 1,086 | 1,099 | 42,000 | 1 | 100% | 100% | 129% | ▲▲▲ | 99% | 98% | 104% | 98% | 122% |
| 20241204 | 1,090 | 1,094 | 1,072 | 1,077 | 53,300 | -22 | 98% | 99% | 127% | ▼ | 100% | 101% | 105% | 96% | 113% |
| 20241205 | 1,073 | 1,102 | 1,070 | 1,070 | 58,700 | -7 | 99% | 100% | 110% | ▼▼ | 101% | 101% | 103% | 95% | 112% |
| 20241206 | 1,073 | 1,090 | 1,064 | 1,080 | 58,700 | 10 | 101% | 101% | 100% | ▲ | 100% | 103% | 0% | 96% | 110% |
| 20241209 | 1,071 | 1,075 | 1,063 | 1,073 | 72,900 | -7 | 99% | 100% | 124% | ▼ | 100% | 106% | 0% | 95% | 107% |
| 20241210 | 1,069 | 1,074 | 1,060 | 1,064 | 94,100 | -9 | 99% | 100% | 129% | ▼▼ | 102% | 106% | 0% | 95% | 103% |
| 20241211 | 1,066 | 1,088 | 1,053 | 1,088 | 81,100 | 24 | 102% | 102% | 86% | ▲ | 100% | 104% | 0% | 97% | 105% |
| 20241212 | 1,088 | 1,113 | 1,085 | 1,085 | 65,200 | -3 | 100% | 100% | 80% | ▼ | 103% | 106% | 0% | 96% | 103% |
| 20241213 | 1,072 | 1,100 | 1,071 | 1,100 | 39,300 | 15 | 101% | 103% | 60% | ▲ | 98% | 97% | 0% | 98% | 103% |
| 20241216 | 1,154 | 1,169 | 1,130 | 1,133 | 138,600 | 33 | 103% | 98% | 353% | ▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20241217 | 1,142 | 1,152 | 1,115 | 1,120 | 55,400 | -13 | 99% | 98% | 40% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241218 | 1,143 | 1,154 | 1,123 | 1,133 | 73,600 | 13 | 101% | 99% | 133% | ▲ | 102% | 0% | 0% | 100% | 106% |
| 20241219 | 1,104 | 1,130 | 1,090 | 1,122 | 87,800 | -11 | 99% | 102% | 119% | ▼ | 98% | 0% | 0% | 99% | 105% |
| 20241220 | 1,122 | 1,122 | 1,086 | 1,105 | 58,500 | -17 | 98% | 98% | 67% | ▼▼ | % | % | % | 98% | 104% |
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 | 16,800 | 179,000 | 10,000 | 79,300 | 6,800 | 99,700 |
| 2024-12-06 | 12,400 | 223,900 | 0 | 86,500 | 12,400 | 137,400 |
| 2024-11-29 | 12,800 | 251,800 | 0 | 87,600 | 12,800 | 164,200 |
| 2024-11-22 | 21,600 | 290,700 | 0 | 97,400 | 21,600 | 193,300 |
| 2024-11-15 | 22,400 | 235,000 | 0 | 104,200 | 22,400 | 130,800 |
| 2024-11-08 | 5,800 | 214,500 | 0 | 118,900 | 5,800 | 95,600 |
| 2024-11-01 | 3,600 | 225,600 | 0 | 122,400 | 3,600 | 103,200 |
| 2024-10-25 | 4,400 | 229,400 | 0 | 119,600 | 4,400 | 109,800 |
| 2024-10-18 | 8,800 | 221,000 | 5,000 | 119,200 | 3,800 | 101,800 |
| 2024-10-11 | 7,100 | 210,000 | 5,000 | 117,200 | 2,100 | 92,800 |
| 2024-10-04 | 6,900 | 208,200 | 5,000 | 114,500 | 1,900 | 93,700 |
| 2024-09-27 | 7,500 | 211,600 | 5,000 | 115,800 | 2,500 | 95,800 |
| 2024-09-20 | 9,200 | 210,000 | 5,000 | 117,300 | 4,200 | 92,700 |
| 2024-09-13 | 9,200 | 191,100 | 5,000 | 98,000 | 4,200 | 93,100 |
| 2024-09-06 | 15,000 | 202,600 | 9,000 | 107,200 | 6,000 | 95,400 |
| 2024-08-30 | 22,300 | 188,500 | 16,000 | 102,000 | 6,300 | 86,500 |
| 2024-08-23 | 21,900 | 181,900 | 16,000 | 100,000 | 5,900 | 81,900 |
| 2024-08-16 | 22,100 | 183,800 | 16,000 | 91,000 | 6,100 | 92,800 |
| 2024-08-09 | 23,400 | 183,400 | 16,000 | 86,700 | 7,400 | 96,700 |
| 2024-08-02 | 19,900 | 201,400 | 16,000 | 105,200 | 3,900 | 96,200 |
| 2024-07-26 | 20,900 | 194,800 | 16,000 | 103,900 | 4,900 | 90,900 |
| 2024-07-19 | 27,100 | 195,900 | 16,000 | 102,400 | 11,100 | 93,500 |
| 2024-07-12 | 28,000 | 197,100 | 16,000 | 103,700 | 12,000 | 93,400 |
| 2024-07-05 | 31,900 | 199,700 | 16,000 | 104,500 | 15,900 | 95,200 |
| 2024-06-28 | 28,500 | 208,900 | 16,000 | 104,900 | 12,500 | 104,000 |
| 2024-06-21 | 21,100 | 235,100 | 16,000 | 117,800 | 5,100 | 117,300 |
| 2024-06-14 | 19,700 | 223,000 | 16,000 | 108,700 | 3,700 | 114,300 |
| 2024-06-07 | 21,500 | 231,900 | 16,000 | 101,000 | 5,500 | 130,900 |
| 2024-05-31 | 21,400 | 231,600 | 16,000 | 96,200 | 5,400 | 135,400 |
| 2024-05-24 | 26,400 | 239,600 | 16,000 | 96,500 | 10,400 | 143,100 |
| 2024-05-17 | 29,000 | 221,700 | 16,000 | 95,400 | 13,000 | 126,300 |
| 2024-05-10 | 29,800 | 219,700 | 16,000 | 95,900 | 13,800 | 123,800 |
| 2024-05-02 | 34,100 | 201,200 | 16,000 | 92,800 | 18,100 | 108,400 |
| 2024-04-26 | 28,700 | 198,800 | 16,000 | 91,200 | 12,700 | 107,600 |
| 2024-04-19 | 28,800 | 200,900 | 16,000 | 91,100 | 12,800 | 109,800 |
| 2024-04-12 | 37,900 | 216,300 | 16,000 | 91,500 | 21,900 | 124,800 |
| 2024-04-05 | 39,900 | 219,700 | 16,000 | 90,100 | 23,900 | 129,600 |
| 2024-03-29 | 40,800 | 237,500 | 16,100 | 100,300 | 24,700 | 137,200 |
| 2024-03-22 | 39,600 | 234,400 | 16,100 | 98,400 | 23,500 | 136,000 |
| 2024-03-15 | 40,000 | 239,600 | 16,100 | 109,100 | 23,900 | 130,500 |
| 2024-03-08 | 45,100 | 268,000 | 16,100 | 115,400 | 29,000 | 152,600 |
| 2024-03-01 | 48,500 | 258,000 | 16,100 | 102,400 | 32,400 | 155,600 |
| 2024-02-22 | 49,400 | 278,000 | 16,100 | 117,800 | 33,300 | 160,200 |
| 2024-02-16 | 52,600 | 278,900 | 16,100 | 124,000 | 36,500 | 154,900 |
| 2024-02-09 | 62,600 | 302,300 | 16,100 | 160,800 | 46,500 | 141,500 |
| 2024-02-02 | 46,600 | 186,100 | 16,100 | 109,500 | 30,500 | 76,600 |
| 2024-01-26 | 41,300 | 169,100 | 16,100 | 104,300 | 25,200 | 64,800 |
| 2024-01-19 | 43,000 | 158,800 | 16,100 | 94,800 | 26,900 | 64,000 |
| 2024-01-12 | 44,200 | 177,500 | 16,100 | 93,400 | 28,100 | 84,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:15 | ＩＷＩ | 2025年6月期第1四半期 決算説明会資料 |
| 20241106 | 15:30 | ＩＷＩ | 2025年６月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240925 | 15:30 | ＩＷＩ | 支配株主等に関する事項について |
| 20240821 | 15:30 | ＩＷＩ | 代表取締役の異動に関するお知らせ |
| 20240821 | 15:30 | ＩＷＩ | 取締役候補者及び監査役候補者の選任並びに執行役員の異動等に関するお知らせ |
| 20240809 | 13:15 | ＩＷＩ | 2024年6月期決算説明会資料(業績説明) |
| 20240809 | 13:15 | ＩＷＩ | 2024年6月期決算説明会資料(中期経営計画） |
| 20240807 | 15:30 | ＩＷＩ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240807 | 15:30 | ＩＷＩ | 剰余金の配当に関するお知らせ |
| 20240807 | 15:30 | ＩＷＩ | 中期経営計画策定に関するお知らせ |
| 20240807 | 15:30 | ＩＷＩ | 東証プライム市場上場維持基準の適合に関するお知らせ |
| 20240510 | 11:00 | ＩＷＩ | 2024年6月期第3四半期 決算説明会資料 |
| 20240508 | 15:30 | ＩＷＩ | 2024年６月期 第３四半期決算短信[日本基準]（非連結） |
| 20240209 | 12:30 | ＩＷＩ | 2024年6月期第2四半期 決算説明会資料 |
| 20240207 | 15:30 | ＩＷＩ | 2024年６月期 第２四半期決算短信[日本基準]（非連結） |
| 20240207 | 15:30 | ＩＷＩ | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4847 | 1 | 株式会社インテリジェント ウェイブ(IWI.) | 2024-12-21 20:24:35 |
| 4847 | 2 | 公告 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:41 |
| 4847 | 2 | 株主総会 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:40 |
| 4847 | 2 | 株式情報 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:39 |
| 4847 | 2 | 株主通信 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:38 |
| 4847 | 2 | 説明会動画 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:37 |
| 4847 | 2 | 決算説明会資料 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:36 |
| 4847 | 2 | 有価証券報告書 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:34 |
| 4847 | 2 | 決算短信 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:33 |
| 4847 | 2 | 個人投資家向けの資料 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:32 |