| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,088 | 1,088 | 1,061 | 1,073 | 63,100 | -29 | 97% | 99% | 134% | ▼▼ | 100% | 101% | 90% | 93% | 100% |
| 20240726 | 1,061 | 1,069 | 1,057 | 1,057 | 40,000 | -16 | 99% | 100% | 63% | ▼▼▼ | 101% | 97% | 91% | 91% | 100% |
| 20240729 | 1,062 | 1,074 | 1,056 | 1,074 | 26,700 | 17 | 102% | 101% | 67% | ▲ | 100% | 91% | 91% | 93% | 102% |
| 20240730 | 1,064 | 1,064 | 1,035 | 1,059 | 171,100 | -15 | 99% | 100% | 641% | ▼ | 100% | 84% | 91% | 91% | 100% |
| 20240731 | 1,063 | 1,070 | 1,050 | 1,067 | 30,500 | 8 | 101% | 100% | 18% | ▲ | 97% | 90% | 91% | 92% | 101% |
| 20240801 | 1,068 | 1,068 | 1,019 | 1,032 | 58,000 | -35 | 97% | 97% | 190% | ▼ | 97% | 96% | 97% | 89% | 100% |
| 20240802 | 1,000 | 1,003 | 970 | 970 | 127,900 | -62 | 94% | 97% | 221% | ▼▼ | 90% | 103% | 106% | 84% | 100% |
| 20240805 | 910 | 926 | 820 | 820 | 153,700 | -150 | 85% | 90% | 120% | ▼▼▼ | 100% | 106% | 109% | 71% | 100% |
| 20240806 | 888 | 930 | 867 | 889 | 104,900 | 69 | 108% | 100% | 68% | ▲ | 108% | 106% | 109% | 77% | 108% |
| 20240807 | 888 | 969 | 888 | 958 | 112,400 | 69 | 108% | 108% | 107% | ▲▲ | 101% | 101% | 104% | 83% | 117% |
| 20240808 | 928 | 958 | 914 | 936 | 143,600 | -22 | 98% | 101% | 128% | ▼ | 98% | 101% | 103% | 81% | 114% |
| 20240809 | 936 | 951 | 908 | 917 | 67,800 | -19 | 98% | 98% | 47% | ▼▼ | 102% | 102% | 105% | 79% | 112% |
| 20240813 | 923 | 940 | 916 | 940 | 35,400 | 23 | 103% | 102% | 52% | ▲ | 99% | 102% | 103% | 81% | 115% |
| 20240814 | 941 | 941 | 924 | 935 | 33,000 | -5 | 99% | 99% | 93% | ▼ | 100% | 102% | 103% | 81% | 114% |
| 20240815 | 937 | 939 | 922 | 934 | 51,200 | -1 | 100% | 100% | 155% | ▼▼ | 98% | 98% | 100% | 81% | 114% |
| 20240816 | 964 | 964 | 936 | 942 | 46,600 | 8 | 101% | 98% | 91% | ▲ | 99% | 101% | 101% | 83% | 115% |
| 20240819 | 939 | 944 | 926 | 927 | 46,800 | -15 | 98% | 99% | 100% | ▼ | 102% | 103% | 101% | 83% | 113% |
| 20240820 | 934 | 957 | 934 | 957 | 37,300 | 30 | 103% | 102% | 80% | ▲ | 99% | 103% | 97% | 85% | 117% |
| 20240821 | 942 | 947 | 931 | 935 | 34,800 | -22 | 98% | 99% | 93% | ▼ | 101% | 103% | 97% | 85% | 114% |
| 20240822 | 939 | 955 | 935 | 948 | 32,200 | 13 | 101% | 101% | 93% | ▲ | 100% | 100% | 96% | 88% | 116% |
| 20240823 | 953 | 953 | 941 | 949 | 20,600 | 1 | 100% | 100% | 64% | ▲▲ | 101% | 101% | 97% | 88% | 116% |
| 20240826 | 952 | 970 | 947 | 964 | 29,700 | 15 | 102% | 101% | 144% | ▲▲▲ | 100% | 100% | 95% | 90% | 118% |
| 20240827 | 965 | 970 | 951 | 967 | 38,600 | 3 | 100% | 100% | 130% | ▲▲▲▲ | 98% | 98% | 96% | 91% | 118% |
| 20240828 | 969 | 969 | 947 | 952 | 47,100 | -15 | 98% | 98% | 122% | ▼ | 101% | 100% | 99% | 89% | 116% |
| 20240829 | 945 | 965 | 945 | 953 | 33,000 | 1 | 100% | 101% | 70% | ▲ | 101% | 95% | 98% | 92% | 116% |
| 20240830 | 953 | 970 | 953 | 965 | 25,000 | 12 | 101% | 101% | 76% | ▲▲ | 98% | 94% | 97% | 99% | 118% |
| 20240902 | 966 | 970 | 941 | 946 | 92,300 | -19 | 98% | 98% | 369% | ▼ | 100% | 96% | 99% | 98% | 115% |
| 20240903 | 947 | 950 | 934 | 947 | 37,400 | 1 | 100% | 100% | 41% | ▲ | 97% | 98% | 102% | 98% | 107% |
| 20240904 | 923 | 923 | 893 | 898 | 126,800 | -49 | 95% | 97% | 339% | ▼ | 101% | 101% | 104% | 93% | 100% |
| 20240905 | 897 | 920 | 892 | 906 | 37,400 | 8 | 101% | 101% | 29% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20240906 | 904 | 916 | 898 | 901 | 41,000 | -5 | 99% | 100% | 110% | ▼ | 103% | 104% | 106% | 93% | 100% |
| 20240909 | 881 | 914 | 871 | 905 | 78,600 | 4 | 100% | 103% | 192% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20240910 | 909 | 920 | 905 | 905 | 34,200 | 0 | 100% | 100% | 44% | -- | 99% | 100% | 104% | 94% | 101% |
| 20240911 | 901 | 909 | 883 | 889 | 37,000 | -16 | 98% | 99% | 108% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20240912 | 895 | 912 | 895 | 907 | 29,800 | 18 | 102% | 101% | 81% | ▲ | 101% | 101% | 102% | 94% | 102% |
| 20240913 | 903 | 918 | 900 | 912 | 25,700 | 5 | 101% | 101% | 86% | ▲▲ | 98% | 100% | 98% | 94% | 103% |
| 20240917 | 919 | 924 | 892 | 904 | 32,400 | -8 | 99% | 98% | 126% | ▼ | 99% | 101% | 99% | 93% | 102% |
| 20240918 | 909 | 923 | 899 | 903 | 43,200 | -1 | 100% | 99% | 133% | ▼▼ | 99% | 100% | 98% | 93% | 102% |
| 20240919 | 924 | 927 | 912 | 912 | 49,500 | 9 | 101% | 99% | 115% | ▲ | 99% | 101% | 98% | 94% | 103% |
| 20240920 | 925 | 929 | 910 | 915 | 52,100 | 3 | 100% | 99% | 105% | ▲▲ | 100% | 101% | 96% | 95% | 103% |
| 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% | 97% | 95% | 102% |
| 20241003 | 909 | 918 | 902 | 903 | 29,900 | 0 | 100% | 99% | 97% | -- | 99% | 98% | 97% | 96% | 102% |
| 20241004 | 904 | 910 | 898 | 898 | 32,000 | -5 | 99% | 99% | 107% | ▼ | 100% | 98% | 97% | 96% | 101% |
| 20241007 | 906 | 911 | 902 | 903 | 27,700 | 5 | 101% | 100% | 87% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241008 | 897 | 897 | 886 | 887 | 56,900 | -16 | 98% | 99% | 205% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241009 | 896 | 896 | 880 | 886 | 51,700 | -1 | 100% | 99% | 91% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241010 | 893 | 893 | 881 | 885 | 30,000 | -1 | 100% | 99% | 58% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241011 | 883 | 892 | 881 | 881 | 16,100 | -4 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 889 | 894 | 880 | 891 | 23,200 | 10 | 101% | 100% | 144% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241016 | 880 | 896 | 879 | 883 | 30,900 | -8 | 99% | 100% | 133% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241017 | 883 | 890 | 883 | 885 | 20,100 | 2 | 100% | 100% | 65% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241018 | 889 | 889 | 876 | 877 | 49,700 | -8 | 99% | 99% | 247% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 878 | 883 | 877 | 880 | 20,700 | 3 | 100% | 100% | 42% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 883 | 883 | 869 | 877 | 53,200 | -3 | 100% | 99% | 257% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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.) | 2024-10-22 22:26:24 |
| 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 |