| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 253 | 257 | 252 | 255 | 20,000 | 3 | 101% | 101% | 41% | ▲ | 98% | 100% | 99% | 98% | 106% |
| 20250311 | 253 | 253 | 247 | 248 | 15,700 | -7 | 97% | 98% | 79% | ▼ | 100% | 102% | 102% | 95% | 103% |
| 20250312 | 247 | 252 | 246 | 248 | 17,200 | 0 | 100% | 100% | 110% | -- | 103% | 102% | 103% | 95% | 103% |
| 20250313 | 247 | 255 | 247 | 254 | 12,500 | 6 | 102% | 103% | 73% | ▲ | 99% | 100% | 105% | 98% | 106% |
| 20250314 | 254 | 255 | 250 | 251 | 6,100 | -3 | 99% | 99% | 49% | ▼ | 100% | 100% | 106% | 97% | 105% |
| 20250317 | 253 | 254 | 251 | 253 | 5,000 | 2 | 101% | 100% | 82% | ▲ | 100% | 99% | 110% | 97% | 105% |
| 20250318 | 252 | 253 | 252 | 252 | 3,300 | -1 | 100% | 100% | 66% | ▼ | 100% | 99% | 111% | 97% | 105% |
| 20250319 | 251 | 253 | 248 | 252 | 19,900 | 0 | 100% | 100% | 603% | -- | 100% | 98% | 111% | 97% | 105% |
| 20250321 | 254 | 254 | 252 | 253 | 8,200 | 1 | 100% | 100% | 41% | ▲ | 99% | 99% | 112% | 97% | 105% |
| 20250324 | 253 | 253 | 248 | 250 | 7,600 | -3 | 99% | 99% | 93% | ▼ | 98% | 101% | 114% | 96% | 104% |
| 20250325 | 249 | 249 | 245 | 245 | 23,600 | -5 | 98% | 98% | 311% | ▼▼ | 101% | 102% | 115% | 94% | 102% |
| 20250326 | 246 | 248 | 246 | 248 | 7,900 | 3 | 101% | 101% | 33% | ▲ | 100% | 101% | 114% | 95% | 103% |
| 20250327 | 248 | 251 | 247 | 247 | 16,800 | -1 | 100% | 100% | 213% | ▼ | 100% | 99% | 113% | 95% | 103% |
| 20250328 | 250 | 256 | 246 | 250 | 26,200 | 3 | 101% | 100% | 156% | ▲ | 100% | 98% | 113% | 96% | 104% |
| 20250331 | 250 | 289 | 249 | 251 | 528,800 | 1 | 100% | 100% | 2018% | ▲▲ | 99% | 92% | 112% | 97% | 105% |
| 20250401 | 253 | 269 | 251 | 251 | 79,200 | 0 | 100% | 99% | 15% | -- | 98% | 92% | 112% | 97% | 105% |
| 20250402 | 252 | 253 | 246 | 247 | 48,700 | -4 | 98% | 98% | 61% | ▼ | 101% | 98% | 116% | 95% | 103% |
| 20250403 | 243 | 249 | 243 | 246 | 23,400 | -1 | 100% | 101% | 48% | ▼▼ | 97% | 105% | 117% | 95% | 100% |
| 20250404 | 242 | 244 | 226 | 234 | 64,300 | -12 | 95% | 97% | 275% | ▼▼▼ | 100% | 121% | 128% | 92% | 100% |
| 20250408 | 221 | 230 | 220 | 222 | 21,500 | -12 | 95% | 100% | 33% | ▼▼▼▼ | 105% | 120% | 127% | 87% | 100% |
| 20250409 | 222 | 276 | 220 | 233 | 847,600 | 11 | 105% | 105% | 3942% | ▲ | 99% | 115% | 117% | 92% | 105% |
| 20250410 | 241 | 285 | 233 | 239 | 497,600 | 6 | 103% | 99% | 59% | ▲▲ | 107% | 117% | 119% | 94% | 108% |
| 20250411 | 238 | 262 | 237 | 255 | 106,500 | 16 | 107% | 107% | 21% | ▲▲▲ | 105% | 111% | 111% | 100% | 115% |
| 20250414 | 255 | 297 | 252 | 267 | 468,400 | 12 | 105% | 105% | 440% | ▲▲▲▲ | 94% | 105% | 111% | 100% | 120% |
| 20250415 | 270 | 281 | 255 | 255 | 117,600 | -12 | 96% | 94% | 25% | ▼ | 106% | 105% | 119% | 96% | 115% |
| 20250416 | 262 | 320 | 260 | 277 | 1,977,300 | 22 | 109% | 106% | 1681% | ▲ | 101% | 100% | 113% | 100% | 125% |
| 20250417 | 276 | 295 | 267 | 278 | 471,200 | 1 | 100% | 101% | 24% | ▲▲ | 100% | 100% | 112% | 100% | 125% |
| 20250418 | 283 | 287 | 272 | 283 | 155,600 | 5 | 102% | 100% | 33% | ▲▲▲ | 97% | 102% | 116% | 100% | 127% |
| 20250421 | 276 | 276 | 266 | 267 | 88,000 | -16 | 94% | 97% | 57% | ▼ | 101% | 103% | 119% | 94% | 120% |
| 20250422 | 272 | 286 | 267 | 275 | 117,900 | 8 | 103% | 101% | 134% | ▲ | 99% | 103% | 117% | 97% | 124% |
| 20250423 | 276 | 276 | 269 | 274 | 20,400 | -1 | 100% | 99% | 17% | ▼ | 103% | 103% | 118% | 97% | 123% |
| 20250424 | 274 | 282 | 268 | 282 | 35,500 | 8 | 103% | 103% | 174% | ▲ | 100% | 99% | 115% | 100% | 127% |
| 20250425 | 282 | 283 | 276 | 281 | 18,300 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 115% | 99% | 127% |
| 20250428 | 282 | 284 | 279 | 281 | 15,500 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 115% | 99% | 127% |
| 20250430 | 282 | 285 | 282 | 283 | 13,700 | 2 | 101% | 100% | 88% | ▲ | 98% | 98% | 114% | 100% | 127% |
| 20250501 | 284 | 284 | 278 | 278 | 12,500 | -5 | 98% | 98% | 91% | ▼ | 100% | 102% | 119% | 98% | 125% |
| 20250502 | 278 | 278 | 272 | 277 | 13,400 | -1 | 100% | 100% | 107% | ▼▼ | 103% | 105% | 123% | 98% | 125% |
| 20250507 | 271 | 280 | 271 | 279 | 9,700 | 2 | 101% | 103% | 72% | ▲ | 100% | 102% | 119% | 99% | 126% |
| 20250508 | 279 | 279 | 273 | 278 | 10,300 | -1 | 100% | 100% | 106% | ▼ | 100% | 108% | 119% | 98% | 125% |
| 20250509 | 278 | 281 | 277 | 279 | 20,200 | 1 | 100% | 100% | 196% | ▲ | 101% | 111% | 119% | 99% | 120% |
| 20250512 | 280 | 284 | 279 | 284 | 17,600 | 5 | 102% | 101% | 87% | ▲▲ | 99% | 111% | 117% | 100% | 119% |
| 20250513 | 284 | 303 | 275 | 281 | 212,900 | -3 | 99% | 99% | 1210% | ▼ | 102% | 114% | 119% | 99% | 110% |
| 20250514 | 280 | 286 | 276 | 285 | 27,900 | 4 | 101% | 102% | 13% | ▲ | 97% | 105% | 107% | 100% | 112% |
| 20250515 | 309 | 337 | 297 | 300 | 508,500 | 15 | 105% | 97% | 1823% | ▲▲ | 101% | 105% | 108% | 100% | 118% |
| 20250516 | 308 | 315 | 300 | 311 | 113,100 | 11 | 104% | 101% | 22% | ▲▲▲ | 100% | 99% | 105% | 100% | 116% |
| 20250519 | 315 | 322 | 315 | 316 | 67,000 | 5 | 102% | 100% | 59% | ▲▲▲▲ | 100% | 98% | 103% | 100% | 118% |
| 20250520 | 319 | 326 | 317 | 320 | 64,500 | 4 | 101% | 100% | 96% | ▲▲▲▲▲ | 100% | 97% | 102% | 100% | 120% |
| 20250521 | 322 | 327 | 322 | 323 | 35,000 | 3 | 101% | 100% | 54% | ▲▲▲▲▲▲ | 94% | 97% | 99% | 100% | 121% |
| 20250522 | 324 | 324 | 297 | 303 | 78,700 | -20 | 94% | 94% | 225% | ▼ | 103% | 105% | 106% | 94% | 111% |
| 20250523 | 305 | 315 | 305 | 313 | 16,200 | 10 | 103% | 103% | 21% | ▲ | 99% | 103% | 0% | 97% | 114% |
| 20250526 | 313 | 318 | 310 | 311 | 6,700 | -2 | 99% | 99% | 41% | ▼ | 101% | 107% | 0% | 96% | 112% |
| 20250527 | 311 | 313 | 311 | 313 | 7,600 | 2 | 101% | 101% | 113% | ▲ | 101% | 107% | 0% | 97% | 113% |
| 20250528 | 311 | 315 | 311 | 314 | 10,400 | 1 | 100% | 101% | 137% | ▲▲ | 102% | 105% | 0% | 97% | 113% |
| 20250529 | 314 | 322 | 314 | 320 | 19,200 | 6 | 102% | 102% | 185% | ▲▲▲ | 101% | 103% | 0% | 99% | 116% |
| 20250530 | 320 | 324 | 320 | 323 | 6,200 | 3 | 101% | 101% | 32% | ▲▲▲▲ | 102% | 99% | 0% | 100% | 117% |
| 20250602 | 325 | 334 | 325 | 332 | 15,100 | 9 | 103% | 102% | 244% | ▲▲▲▲▲ | 99% | 97% | 0% | 100% | 120% |
| 20250603 | 333 | 335 | 325 | 329 | 25,800 | -3 | 99% | 99% | 171% | ▼ | 100% | 0% | 0% | 99% | 118% |
| 20250604 | 331 | 377 | 325 | 330 | 1,032,000 | 1 | 100% | 100% | 4000% | ▲ | 98% | 0% | 0% | 99% | 119% |
| 20250605 | 328 | 328 | 320 | 320 | 55,700 | -10 | 97% | 98% | 5% | ▼ | 99% | 0% | 0% | 96% | 115% |
| 20250606 | 325 | 325 | 322 | 322 | 10,900 | 2 | 101% | 99% | 20% | ▲ | % | % | % | 97% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 479,900 | 0 | 253,500 | 0 | 226,400 |
| 2025-05-23 | 0 | 468,500 | 0 | 238,100 | 0 | 230,400 |
| 2025-05-16 | 0 | 489,800 | 0 | 196,700 | 0 | 293,100 |
| 2025-05-09 | 0 | 454,400 | 0 | 144,500 | 0 | 309,900 |
| 2025-05-02 | 0 | 450,500 | 0 | 135,900 | 0 | 314,600 |
| 2025-04-25 | 0 | 435,600 | 0 | 118,400 | 0 | 317,200 |
| 2025-04-18 | 0 | 413,100 | 0 | 118,600 | 0 | 294,500 |
| 2025-04-11 | 0 | 364,500 | 0 | 108,000 | 0 | 256,500 |
| 2025-04-04 | 0 | 297,900 | 0 | 76,200 | 0 | 221,700 |
| 2025-03-28 | 0 | 341,400 | 0 | 84,700 | 0 | 256,700 |
| 2025-03-21 | 0 | 354,800 | 0 | 83,400 | 0 | 271,400 |
| 2025-03-14 | 0 | 359,700 | 0 | 83,500 | 0 | 276,200 |
| 2025-03-07 | 0 | 377,600 | 0 | 94,400 | 0 | 283,200 |
| 2025-02-28 | 0 | 382,900 | 0 | 94,600 | 0 | 288,300 |
| 2025-02-21 | 0 | 382,700 | 0 | 93,500 | 0 | 289,200 |
| 2025-02-14 | 0 | 397,000 | 0 | 85,900 | 0 | 311,100 |
| 2025-02-07 | 0 | 391,300 | 0 | 82,200 | 0 | 309,100 |
| 2025-01-31 | 0 | 395,700 | 0 | 87,400 | 0 | 308,300 |
| 2025-01-24 | 0 | 385,800 | 0 | 87,100 | 0 | 298,700 |
| 2025-01-17 | 0 | 364,200 | 0 | 92,600 | 0 | 271,600 |
| 2025-01-10 | 0 | 332,800 | 0 | 75,000 | 0 | 257,800 |
| 2024-12-27 | 0 | 340,200 | 0 | 82,400 | 0 | 257,800 |
| 2024-12-20 | 0 | 342,000 | 0 | 75,100 | 0 | 266,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-04 | Nomura International plc | 28,900 | 0.49% | ▼ | -4,800 | 242 | 243 | 241 | 241 | 7,500 |
| 2025-02-04 | Nomura International plc | 28,900 | 0.49% | ▼ | -4,800 | 242 | 243 | 241 | 241 | 7,500 |
| 2025-01-24 | Nomura International plc | 33,700 | 0.58% | ▼ | -11,600 | 240 | 254 | 240 | 250 | 64,600 |
| 2025-01-23 | Nomura International plc | 45,300 | 0.78% | ▼ | -4,400 | 246 | 249 | 239 | 242 | 53,100 |
| 2025-01-22 | Nomura International plc | 49,700 | 0.85% | ▼ | -5,600 | 247 | 253 | 244 | 246 | 40,500 |
| 2025-01-21 | Nomura International plc | 55,300 | 0.95% | ▲ | 12,200 | 256 | 256 | 242 | 248 | 102,700 |
| 2025-01-20 | Nomura International plc | 43,100 | 0.74% | ▼ | -3,500 | 253 | 256 | 246 | 256 | 210,800 |
| 2025-01-17 | Nomura International plc | 46,600 | 0.80% | ▲ | 305 | 318 | 248 | 256 | 2,299,000 | |
| 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 | 2025-06-06 19:26:40 |
| 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 |