| 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 | 362 | 365 | 362 | 363 | 3,100 | -4 | 99% | 100% | 74% | ▼ | 99% | 100% | 87% | 95% | 100% |
| 20240726 | 364 | 364 | 359 | 361 | 17,300 | -2 | 99% | 99% | 558% | ▼▼ | 100% | 100% | 88% | 95% | 100% |
| 20240729 | 361 | 363 | 360 | 360 | 2,600 | -1 | 100% | 100% | 15% | ▼▼▼ | 100% | 94% | 88% | 96% | 100% |
| 20240730 | 362 | 362 | 359 | 361 | 3,100 | 1 | 100% | 100% | 119% | ▲ | 101% | 80% | 88% | 97% | 100% |
| 20240731 | 362 | 364 | 361 | 364 | 23,000 | 3 | 101% | 101% | 742% | ▲▲ | 99% | 79% | 88% | 98% | 101% |
| 20240801 | 365 | 365 | 360 | 360 | 4,800 | -4 | 99% | 99% | 21% | ▼ | 94% | 81% | 90% | 97% | 100% |
| 20240802 | 360 | 360 | 339 | 339 | 23,600 | -21 | 94% | 94% | 492% | ▼▼ | 84% | 91% | 100% | 91% | 100% |
| 20240805 | 323 | 323 | 271 | 272 | 80,300 | -67 | 80% | 84% | 340% | ▼▼▼ | 107% | 109% | 119% | 73% | 100% |
| 20240806 | 272 | 290 | 272 | 290 | 22,600 | 18 | 107% | 107% | 28% | ▲ | 109% | 112% | 121% | 78% | 107% |
| 20240807 | 266 | 298 | 266 | 290 | 21,600 | 0 | 100% | 109% | 96% | -- | 102% | 110% | 115% | 78% | 107% |
| 20240808 | 282 | 295 | 282 | 289 | 13,900 | -1 | 100% | 102% | 64% | ▼ | 102% | 110% | 111% | 78% | 106% |
| 20240809 | 290 | 299 | 290 | 295 | 11,700 | 6 | 102% | 102% | 84% | ▲ | 100% | 108% | 109% | 79% | 108% |
| 20240813 | 295 | 299 | 295 | 296 | 5,200 | 1 | 100% | 100% | 44% | ▲▲ | 101% | 106% | 109% | 80% | 109% |
| 20240814 | 296 | 300 | 296 | 298 | 3,000 | 2 | 101% | 101% | 58% | ▲▲▲ | 104% | 105% | 108% | 80% | 110% |
| 20240815 | 298 | 309 | 298 | 309 | 10,300 | 11 | 104% | 104% | 343% | ▲▲▲▲ | 101% | 98% | 102% | 83% | 114% |
| 20240816 | 314 | 318 | 306 | 318 | 11,200 | 9 | 103% | 101% | 109% | ▲▲▲▲▲ | 100% | 99% | 101% | 85% | 117% |
| 20240819 | 314 | 315 | 308 | 315 | 1,300 | -3 | 99% | 100% | 12% | ▼ | 99% | 98% | 100% | 85% | 116% |
| 20240820 | 315 | 315 | 312 | 312 | 2,400 | -3 | 99% | 99% | 185% | ▼▼ | 99% | 99% | 98% | 85% | 115% |
| 20240821 | 312 | 312 | 306 | 308 | 4,000 | -4 | 99% | 99% | 167% | ▼▼▼ | 100% | 101% | 100% | 84% | 113% |
| 20240822 | 307 | 308 | 306 | 307 | 2,100 | -1 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 104% | 99% | 84% | 113% |
| 20240823 | 311 | 311 | 310 | 310 | 1,400 | 3 | 101% | 100% | 67% | ▲ | 100% | 104% | 99% | 85% | 114% |
| 20240826 | 310 | 310 | 308 | 310 | 2,500 | 0 | 100% | 100% | 179% | -- | 100% | 103% | 103% | 85% | 114% |
| 20240827 | 310 | 312 | 305 | 309 | 11,400 | -1 | 100% | 100% | 456% | ▼ | 100% | 103% | 103% | 85% | 114% |
| 20240828 | 310 | 312 | 306 | 311 | 16,900 | 2 | 101% | 100% | 148% | ▲ | 104% | 102% | 102% | 85% | 114% |
| 20240829 | 311 | 358 | 311 | 323 | 105,500 | 12 | 104% | 104% | 624% | ▲▲ | 99% | 95% | 99% | 90% | 119% |
| 20240830 | 322 | 322 | 316 | 319 | 7,000 | -4 | 99% | 99% | 7% | ▼ | 100% | 96% | 100% | 94% | 117% |
| 20240902 | 319 | 320 | 316 | 318 | 8,700 | -1 | 100% | 100% | 124% | ▼▼ | 99% | 97% | 100% | 98% | 117% |
| 20240903 | 318 | 321 | 315 | 316 | 5,500 | -2 | 99% | 99% | 63% | ▼▼▼ | 98% | 98% | 101% | 98% | 109% |
| 20240904 | 314 | 315 | 307 | 307 | 9,600 | -9 | 97% | 98% | 175% | ▼▼▼▼ | 100% | 99% | 104% | 95% | 106% |
| 20240905 | 307 | 310 | 306 | 306 | 800 | -1 | 100% | 100% | 8% | ▼▼▼▼▼ | 100% | 98% | 104% | 95% | 106% |
| 20240906 | 306 | 312 | 304 | 306 | 5,300 | 0 | 100% | 100% | 663% | -- | 100% | 98% | 104% | 95% | 104% |
| 20240909 | 306 | 307 | 299 | 307 | 3,600 | 1 | 100% | 100% | 68% | ▲ | 101% | 98% | 99% | 95% | 104% |
| 20240910 | 302 | 304 | 300 | 304 | 3,500 | -3 | 99% | 101% | 97% | ▼ | 98% | 98% | 98% | 94% | 102% |
| 20240911 | 302 | 302 | 297 | 297 | 3,700 | -7 | 98% | 98% | 106% | ▼▼ | 102% | 100% | 99% | 92% | 100% |
| 20240912 | 295 | 300 | 295 | 300 | 3,200 | 3 | 101% | 102% | 86% | ▲ | 99% | 100% | 98% | 93% | 101% |
| 20240913 | 299 | 299 | 295 | 295 | 3,000 | -5 | 98% | 99% | 94% | ▼ | 100% | 101% | 99% | 91% | 100% |
| 20240917 | 296 | 299 | 295 | 296 | 3,600 | 1 | 100% | 100% | 120% | ▲ | 100% | 107% | 104% | 92% | 100% |
| 20240918 | 296 | 296 | 296 | 296 | 200 | 0 | 100% | 100% | 6% | -- | 101% | 108% | 105% | 92% | 100% |
| 20240919 | 294 | 299 | 294 | 296 | 2,500 | 0 | 100% | 101% | 1250% | -- | 101% | 101% | 104% | 92% | 100% |
| 20240920 | 296 | 299 | 296 | 298 | 1,100 | 2 | 101% | 101% | 44% | ▲ | 100% | 99% | 104% | 92% | 101% |
| 20240924 | 297 | 299 | 293 | 298 | 3,500 | 0 | 100% | 100% | 318% | -- | 94% | 85% | 92% | 92% | 101% |
| 20240925 | 337 | 363 | 311 | 318 | 1,291,100 | 20 | 107% | 94% | 36889% | ▲ | 96% | 92% | 99% | 98% | 108% |
| 20240926 | 313 | 314 | 298 | 300 | 195,600 | -18 | 94% | 96% | 15% | ▼ | 98% | 97% | 103% | 93% | 102% |
| 20240927 | 300 | 300 | 292 | 295 | 48,300 | -5 | 98% | 98% | 25% | ▼▼ | 99% | 101% | 107% | 91% | 100% |
| 20240930 | 288 | 290 | 283 | 285 | 35,600 | -10 | 97% | 99% | 74% | ▼▼▼ | 100% | 102% | 108% | 89% | 100% |
| 20241001 | 287 | 295 | 283 | 288 | 42,300 | 3 | 101% | 100% | 119% | ▲ | 99% | 101% | 98% | 91% | 101% |
| 20241002 | 290 | 290 | 285 | 287 | 11,500 | -1 | 100% | 99% | 27% | ▼ | 100% | 100% | 95% | 90% | 101% |
| 20241003 | 291 | 295 | 289 | 291 | 20,600 | 4 | 101% | 100% | 179% | ▲ | 100% | 99% | 93% | 92% | 102% |
| 20241004 | 290 | 291 | 289 | 290 | 5,600 | -1 | 100% | 100% | 27% | ▼ | 100% | 97% | 88% | 91% | 102% |
| 20241007 | 293 | 293 | 290 | 293 | 7,700 | 3 | 101% | 100% | 138% | ▲ | 100% | 97% | 0% | 92% | 103% |
| 20241008 | 291 | 293 | 291 | 292 | 2,600 | -1 | 100% | 100% | 34% | ▼ | 98% | 106% | 0% | 92% | 102% |
| 20241009 | 292 | 294 | 282 | 286 | 17,300 | -6 | 98% | 98% | 665% | ▼▼ | 99% | 108% | 0% | 90% | 100% |
| 20241010 | 287 | 287 | 281 | 283 | 20,400 | -3 | 99% | 99% | 118% | ▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20241011 | 284 | 284 | 281 | 281 | 8,600 | -2 | 99% | 99% | 42% | ▼▼▼▼ | 98% | 98% | 0% | 88% | 100% |
| 20241015 | 283 | 283 | 273 | 278 | 12,500 | -3 | 99% | 98% | 145% | ▼▼▼▼▼ | 101% | 89% | 0% | 87% | 100% |
| 20241016 | 305 | 358 | 296 | 309 | 4,652,300 | 31 | 111% | 101% | 37218% | ▲ | 94% | 86% | 0% | 97% | 111% |
| 20241017 | 301 | 311 | 281 | 283 | 904,100 | -26 | 92% | 94% | 19% | ▼ | 97% | 0% | 0% | 89% | 102% |
| 20241018 | 286 | 287 | 267 | 276 | 292,600 | -7 | 98% | 97% | 32% | ▼▼ | 98% | 0% | 0% | 87% | 100% |
| 20241021 | 276 | 287 | 264 | 271 | 195,900 | -5 | 98% | 98% | 67% | ▼▼▼ | 96% | 0% | 0% | 85% | 100% |
| 20241022 | 269 | 269 | 258 | 258 | 129,500 | -13 | 95% | 96% | 66% | ▼▼▼▼ | % | % | % | 81% | 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 | 0 | 444,800 | 0 | 157,300 | 0 | 287,500 |
| 2024-10-11 | 0 | 255,000 | 0 | 76,000 | 0 | 179,000 |
| 2024-10-04 | 0 | 268,200 | 0 | 76,100 | 0 | 192,100 |
| 2024-09-27 | 0 | 283,400 | 0 | 75,700 | 0 | 207,700 |
| 2024-09-20 | 0 | 186,100 | 0 | 69,000 | 0 | 117,100 |
| 2024-09-13 | 0 | 185,800 | 0 | 68,900 | 0 | 116,900 |
| 2024-09-06 | 0 | 184,000 | 0 | 69,100 | 0 | 114,900 |
| 2024-08-30 | 0 | 185,100 | 0 | 69,200 | 0 | 115,900 |
| 2024-08-23 | 0 | 190,300 | 0 | 63,200 | 0 | 127,100 |
| 2024-08-16 | 0 | 190,300 | 0 | 63,800 | 0 | 126,500 |
| 2024-08-09 | 0 | 195,800 | 0 | 67,700 | 0 | 128,100 |
| 2024-08-02 | 0 | 221,100 | 0 | 79,500 | 0 | 141,600 |
| 2024-07-26 | 0 | 212,400 | 0 | 76,200 | 0 | 136,200 |
| 2024-07-19 | 0 | 206,000 | 0 | 74,700 | 0 | 131,300 |
| 2024-07-12 | 0 | 208,600 | 0 | 74,500 | 0 | 134,100 |
| 2024-07-05 | 0 | 208,100 | 0 | 74,400 | 0 | 133,700 |
| 2024-06-28 | 0 | 204,200 | 0 | 78,700 | 0 | 125,500 |
| 2024-06-21 | 0 | 207,700 | 0 | 74,200 | 0 | 133,500 |
| 2024-06-14 | 0 | 207,000 | 0 | 80,000 | 0 | 127,000 |
| 2024-06-07 | 0 | 199,300 | 0 | 79,100 | 0 | 120,200 |
| 2024-05-31 | 0 | 200,700 | 0 | 79,700 | 0 | 121,000 |
| 2024-05-24 | 0 | 199,600 | 0 | 80,300 | 0 | 119,300 |
| 2024-05-17 | 0 | 186,600 | 0 | 76,200 | 0 | 110,400 |
| 2024-05-10 | 0 | 194,400 | 0 | 82,800 | 0 | 111,600 |
| 2024-05-02 | 0 | 203,400 | 0 | 79,400 | 0 | 124,000 |
| 2024-04-26 | 0 | 204,100 | 0 | 79,700 | 0 | 124,400 |
| 2024-04-19 | 0 | 224,500 | 0 | 80,500 | 0 | 144,000 |
| 2024-04-12 | 0 | 236,100 | 0 | 81,500 | 0 | 154,600 |
| 2024-04-05 | 0 | 245,200 | 0 | 83,100 | 0 | 162,100 |
| 2024-03-29 | 0 | 245,800 | 0 | 82,600 | 0 | 163,200 |
| 2024-03-22 | 0 | 255,500 | 0 | 83,200 | 0 | 172,300 |
| 2024-03-15 | 0 | 264,800 | 0 | 87,000 | 0 | 177,800 |
| 2024-03-08 | 0 | 288,600 | 0 | 84,900 | 0 | 203,700 |
| 2024-03-01 | 0 | 279,100 | 0 | 89,500 | 0 | 189,600 |
| 2024-02-22 | 0 | 240,500 | 0 | 111,700 | 0 | 128,800 |
| 2024-02-16 | 0 | 244,500 | 0 | 111,800 | 0 | 132,700 |
| 2024-02-09 | 0 | 252,600 | 0 | 115,300 | 0 | 137,300 |
| 2024-02-02 | 0 | 238,600 | 0 | 108,600 | 0 | 130,000 |
| 2024-01-26 | 0 | 236,600 | 0 | 110,600 | 0 | 126,000 |
| 2024-01-19 | 0 | 239,900 | 0 | 110,000 | 0 | 129,900 |
| 2024-01-12 | 0 | 259,800 | 0 | 108,200 | 0 | 151,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Nomura International plc | 20,400 | 0.35% | ▼ | -23,600 | 301 | 311 | 281 | 283 | 904,100 |
| 2024-10-16 | Nomura International plc | 44,000 | 0.82% | ▲ | 305 | 358 | 296 | 309 | 4,652,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 16:00 | アイビー | 第三者割当による第５回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ |
| 20241015 | 16:00 | アイビー | 「Ｎｒｆ２活性化剤」の特許取得に関するお知らせ |
| 20241001 | 16:00 | アイビー | 第三者割当による第３回新株予約権及び第４回新株予約権、 ならびに第５回新株予約権の月間行使状況に関するお知らせ |
| 20240925 | 16:00 | アイビー | 第三者割当による第５回新株予約権（行使価額修正条項付）の大量行使に関するお知らせ |
| 20240925 | 16:00 | アイビー | その他の関係会社の異動に関するお知らせ |
| 20240924 | 16:00 | アイビー | 業績予想の修正に関するお知らせ |
| 20240822 | 16:00 | アイビー | 第三者割当による第５回新株予約権（行使価額修正条項付）の発行に係る払込完了に関するお知らせ |
| 20240806 | 15:50 | アイビー | 令和７年３月期 第1四半期決算短信[日本基準]（非連結） |
| 20240806 | 16:10 | アイビー | 第三者割当による第５回新株予約権（行使価額修正条項付）の発行に関するお知らせ |
| 20240730 | 16:30 | アイビー | （訂正）「退職給付制度の変更による特別損失の計上に関するお知らせ」の一部訂正について |
| 20240730 | 16:30 | アイビー | （訂正）「業績予想の修正に関するお知らせ」の一部訂正について |
| 20240722 | 16:00 | アイビー | 業績予想の修正に関するお知らせ |
| 20240718 | 16:00 | アイビー | 退職給付制度の変更による特別損失の計上に関するお知らせ |
| 20240607 | 16:00 | アイビー | 支配株主等に関する事項について |
| 20240607 | 16:00 | アイビー | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 16:00 | アイビー | 令和６年３月期 決算短信[日本基準]（非連結） |
| 20240509 | 16:00 | アイビー | その他の関係会社の異動に関するお知らせ（平成30年12月25日付での異動分） |
| 20240509 | 16:00 | アイビー | 支配株主等に関する事項について |
| 20240509 | 16:00 | アイビー | 非上場の親会社等の決算に関するお知らせ |
| 20240423 | 16:00 | アイビー | 業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | アイビー | 令和６年３月期 第３四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4918 | 1 | アイビー化粧品 | 2024-10-22 22:26:59 |
| 4918 | 2 | 第49期 定時株主総会 電子提供措置事項 PDF（730KB） | 2024-06-21 15:51:23 |
| 4918 | 2 | 決算説明資料 | IR情報 | アイビー化粧品 | 2024-06-19 04:32:04 |
| 4918 | 2 | 招集通知/決議通知/ビジネスレポート | IR情報 | アイビー化粧品 | 2024-06-19 04:32:03 |
| 4918 | 2 | 有価証券報告書 | IR情報 | アイビー化粧品 | 2024-06-19 04:32:02 |
| 4918 | 2 | 決算短信 | IR情報 | アイビー化粧品 | 2024-06-19 04:32:01 |
| 4918 | 2 | 免責事項 | IR情報 | アイビー化粧品 | 2024-06-14 12:01:15 |
| 4918 | 2 | IRお問い合わせ | IR情報 | アイビー化粧品 | 2024-06-14 12:01:14 |
| 4918 | 2 | よくあるご質問 | IR情報 | アイビー化粧品 | 2024-06-14 12:01:13 |
| 4918 | 2 | 個人投資家の皆様へ | IR情報 | アイビー化粧品 | 2024-06-14 12:01:12 |