| 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 | 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% | 90% | 91% | 102% |
| 20241007 | 293 | 293 | 290 | 293 | 7,700 | 3 | 101% | 100% | 138% | ▲ | 100% | 97% | 90% | 92% | 103% |
| 20241008 | 291 | 293 | 291 | 292 | 2,600 | -1 | 100% | 100% | 34% | ▼ | 98% | 106% | 90% | 92% | 102% |
| 20241009 | 292 | 294 | 282 | 286 | 17,300 | -6 | 98% | 98% | 665% | ▼▼ | 99% | 108% | 92% | 90% | 100% |
| 20241010 | 287 | 287 | 281 | 283 | 20,400 | -3 | 99% | 99% | 118% | ▼▼▼ | 99% | 100% | 93% | 89% | 100% |
| 20241011 | 284 | 284 | 281 | 281 | 8,600 | -2 | 99% | 99% | 42% | ▼▼▼▼ | 98% | 98% | 93% | 88% | 100% |
| 20241015 | 283 | 283 | 273 | 278 | 12,500 | -3 | 99% | 98% | 145% | ▼▼▼▼▼ | 101% | 89% | 86% | 87% | 100% |
| 20241016 | 305 | 358 | 296 | 309 | 4,652,300 | 31 | 111% | 101% | 37218% | ▲ | 94% | 86% | 85% | 97% | 111% |
| 20241017 | 301 | 311 | 281 | 283 | 904,100 | -26 | 92% | 94% | 19% | ▼ | 97% | 90% | 89% | 89% | 102% |
| 20241018 | 286 | 287 | 267 | 276 | 292,600 | -7 | 98% | 97% | 32% | ▼▼ | 98% | 93% | 92% | 87% | 100% |
| 20241021 | 276 | 287 | 264 | 271 | 195,900 | -5 | 98% | 98% | 67% | ▼▼▼ | 96% | 96% | 94% | 85% | 100% |
| 20241022 | 269 | 269 | 258 | 258 | 129,500 | -13 | 95% | 96% | 66% | ▼▼▼▼ | 100% | 102% | 98% | 81% | 100% |
| 20241023 | 258 | 259 | 250 | 257 | 80,900 | -1 | 100% | 100% | 62% | ▼▼▼▼▼ | 99% | 104% | 100% | 81% | 100% |
| 20241024 | 253 | 254 | 251 | 251 | 38,800 | -6 | 98% | 99% | 48% | ▼▼▼▼▼▼ | 103% | 104% | 100% | 81% | 100% |
| 20241025 | 251 | 272 | 250 | 258 | 233,700 | 7 | 103% | 103% | 602% | ▲ | 102% | 102% | 100% | 83% | 103% |
| 20241028 | 252 | 258 | 251 | 256 | 43,500 | -2 | 99% | 102% | 19% | ▼ | 100% | 97% | 95% | 83% | 102% |
| 20241029 | 262 | 263 | 257 | 263 | 24,000 | 7 | 103% | 100% | 55% | ▲ | 99% | 94% | 94% | 85% | 105% |
| 20241030 | 264 | 266 | 257 | 261 | 46,100 | -2 | 99% | 99% | 192% | ▼ | 99% | 98% | 96% | 84% | 104% |
| 20241031 | 259 | 261 | 255 | 256 | 31,300 | -5 | 98% | 99% | 68% | ▼▼ | 98% | 98% | 96% | 83% | 102% |
| 20241101 | 258 | 258 | 249 | 254 | 34,000 | -2 | 99% | 98% | 109% | ▼▼▼ | 98% | 97% | 97% | 82% | 101% |
| 20241105 | 255 | 256 | 249 | 249 | 28,900 | -5 | 98% | 98% | 85% | ▼▼▼▼ | 100% | 101% | 100% | 81% | 100% |
| 20241106 | 249 | 253 | 249 | 249 | 16,400 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 98% | 81% | 100% |
| 20241107 | 252 | 254 | 251 | 254 | 11,000 | 5 | 102% | 101% | 67% | ▲ | 98% | 99% | 98% | 82% | 102% |
| 20241108 | 251 | 251 | 246 | 246 | 35,800 | -8 | 97% | 98% | 325% | ▼ | 101% | 101% | 100% | 80% | 100% |
| 20241111 | 246 | 250 | 246 | 248 | 17,900 | 2 | 101% | 101% | 50% | ▲ | 100% | 98% | 97% | 80% | 101% |
| 20241112 | 251 | 256 | 250 | 252 | 27,700 | 4 | 102% | 100% | 155% | ▲▲ | 98% | 97% | 96% | 82% | 102% |
| 20241113 | 253 | 253 | 248 | 249 | 16,100 | -3 | 99% | 98% | 58% | ▼ | 100% | 100% | 98% | 81% | 101% |
| 20241114 | 248 | 249 | 246 | 248 | 18,500 | -1 | 100% | 100% | 115% | ▼▼ | 99% | 100% | 98% | 88% | 101% |
| 20241115 | 248 | 248 | 242 | 246 | 18,900 | -2 | 99% | 99% | 102% | ▼▼▼ | 99% | 99% | 98% | 89% | 100% |
| 20241118 | 248 | 248 | 245 | 246 | 5,300 | 0 | 100% | 99% | 28% | -- | 100% | 100% | 98% | 91% | 100% |
| 20241119 | 246 | 248 | 246 | 246 | 8,300 | 0 | 100% | 100% | 157% | -- | 101% | 100% | 99% | 94% | 100% |
| 20241120 | 245 | 248 | 245 | 248 | 7,900 | 2 | 101% | 101% | 95% | ▲ | 99% | 98% | 97% | 94% | 101% |
| 20241121 | 249 | 249 | 246 | 246 | 4,800 | -2 | 99% | 99% | 61% | ▼ | 100% | 98% | 98% | 94% | 100% |
| 20241122 | 246 | 247 | 245 | 246 | 9,300 | 0 | 100% | 100% | 194% | -- | 99% | 98% | 98% | 94% | 100% |
| 20241125 | 248 | 248 | 244 | 246 | 13,400 | 0 | 100% | 99% | 144% | -- | 98% | 97% | 97% | 94% | 100% |
| 20241126 | 249 | 249 | 243 | 243 | 14,900 | -3 | 99% | 98% | 111% | ▼ | 99% | 98% | 99% | 92% | 100% |
| 20241127 | 244 | 244 | 240 | 241 | 29,700 | -2 | 99% | 99% | 199% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241128 | 241 | 242 | 240 | 241 | 8,700 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 94% | 100% |
| 20241129 | 241 | 242 | 240 | 242 | 7,400 | 1 | 100% | 100% | 85% | ▲ | 99% | 100% | 98% | 95% | 100% |
| 20241202 | 242 | 242 | 237 | 240 | 17,300 | -2 | 99% | 99% | 234% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241203 | 240 | 240 | 238 | 240 | 8,600 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 98% | 94% | 100% |
| 20241204 | 239 | 240 | 238 | 240 | 8,400 | 0 | 100% | 100% | 98% | -- | 100% | 102% | 98% | 94% | 100% |
| 20241205 | 238 | 239 | 237 | 237 | 11,900 | -3 | 99% | 100% | 142% | ▼ | 102% | 102% | 99% | 94% | 100% |
| 20241206 | 237 | 243 | 237 | 241 | 19,900 | 4 | 102% | 102% | 167% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241209 | 240 | 242 | 240 | 241 | 14,500 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 0% | 96% | 102% |
| 20241210 | 241 | 242 | 240 | 241 | 10,300 | 0 | 100% | 100% | 71% | -- | 101% | 98% | 0% | 97% | 102% |
| 20241211 | 240 | 242 | 240 | 242 | 17,700 | 1 | 100% | 101% | 172% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20241212 | 242 | 242 | 240 | 241 | 6,000 | -1 | 100% | 100% | 34% | ▼ | 100% | 97% | 0% | 97% | 102% |
| 20241213 | 241 | 242 | 239 | 240 | 18,500 | -1 | 100% | 100% | 308% | ▼▼ | 98% | 98% | 0% | 97% | 101% |
| 20241216 | 240 | 240 | 235 | 236 | 19,900 | -4 | 98% | 98% | 108% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 236 | 236 | 234 | 236 | 8,600 | 0 | 100% | 100% | 43% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 235 | 235 | 233 | 233 | 27,100 | -3 | 99% | 99% | 315% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 233 | 234 | 231 | 234 | 24,100 | 1 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 234 | 235 | 232 | 234 | 8,500 | 0 | 100% | 100% | 35% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 355,500 | 0 | 89,700 | 0 | 265,800 |
| 2024-12-06 | 0 | 363,200 | 0 | 89,500 | 0 | 273,700 |
| 2024-11-29 | 0 | 355,900 | 0 | 84,300 | 0 | 271,600 |
| 2024-11-22 | 0 | 350,100 | 0 | 80,900 | 0 | 269,200 |
| 2024-11-15 | 0 | 361,200 | 0 | 82,200 | 0 | 279,000 |
| 2024-11-08 | 0 | 376,300 | 0 | 84,900 | 0 | 291,400 |
| 2024-11-01 | 0 | 391,700 | 0 | 87,200 | 0 | 304,500 |
| 2024-10-25 | 0 | 394,600 | 0 | 88,300 | 0 | 306,300 |
| 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
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 | 2024-12-21 20:25:14 |
| 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 |