| 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 | 680 | 686 | 667 | 677 | 41,900 | 7 | 101% | 100% | 99% | ▲▲▲ | 99% | 98% | 100% | 85% | 122% |
| 20250311 | 667 | 667 | 651 | 659 | 25,800 | -18 | 97% | 99% | 62% | ▼ | 99% | 100% | 100% | 83% | 119% |
| 20250312 | 659 | 659 | 649 | 651 | 24,000 | -8 | 99% | 99% | 93% | ▼▼ | 99% | 103% | 100% | 82% | 118% |
| 20250313 | 651 | 659 | 640 | 642 | 36,500 | -9 | 99% | 99% | 152% | ▼▼▼ | 102% | 106% | 98% | 81% | 110% |
| 20250314 | 636 | 656 | 634 | 651 | 19,900 | 9 | 101% | 102% | 55% | ▲ | 99% | 103% | 96% | 82% | 111% |
| 20250317 | 648 | 650 | 640 | 640 | 20,200 | -11 | 98% | 99% | 102% | ▼ | 102% | 104% | 95% | 81% | 107% |
| 20250318 | 642 | 662 | 642 | 658 | 26,400 | 18 | 103% | 102% | 131% | ▲ | 103% | 102% | 92% | 83% | 110% |
| 20250319 | 655 | 681 | 655 | 672 | 41,300 | 14 | 102% | 103% | 156% | ▲▲ | 99% | 99% | 90% | 85% | 107% |
| 20250321 | 672 | 672 | 661 | 662 | 20,900 | -10 | 99% | 99% | 51% | ▼ | 101% | 99% | 91% | 83% | 104% |
| 20250324 | 664 | 673 | 657 | 669 | 23,400 | 7 | 101% | 101% | 112% | ▲ | 99% | 96% | 90% | 84% | 105% |
| 20250325 | 675 | 680 | 667 | 670 | 15,400 | 1 | 100% | 99% | 66% | ▲▲ | 100% | 94% | 96% | 84% | 105% |
| 20250326 | 667 | 673 | 659 | 666 | 23,400 | -4 | 99% | 100% | 152% | ▼ | 99% | 93% | 95% | 93% | 104% |
| 20250327 | 668 | 669 | 651 | 658 | 22,800 | -8 | 99% | 99% | 97% | ▼▼ | 98% | 93% | 97% | 97% | 103% |
| 20250328 | 658 | 658 | 648 | 648 | 11,800 | -10 | 98% | 98% | 52% | ▼▼▼ | 98% | 94% | 100% | 95% | 101% |
| 20250331 | 638 | 638 | 616 | 625 | 24,600 | -23 | 96% | 98% | 208% | ▼▼▼▼ | 99% | 90% | 102% | 92% | 100% |
| 20250401 | 625 | 628 | 610 | 621 | 28,700 | -4 | 99% | 99% | 117% | ▼▼▼▼▼ | 98% | 90% | 103% | 91% | 100% |
| 20250402 | 620 | 628 | 610 | 610 | 12,300 | -11 | 98% | 98% | 43% | ▼▼▼▼▼▼ | 101% | 99% | 108% | 90% | 100% |
| 20250403 | 590 | 608 | 580 | 598 | 40,100 | -12 | 98% | 101% | 326% | ▼▼▼▼▼▼▼ | 97% | 102% | 110% | 88% | 100% |
| 20250404 | 578 | 585 | 532 | 560 | 104,400 | -38 | 94% | 97% | 260% | ▼▼▼▼▼▼▼▼ | 105% | 112% | 119% | 83% | 100% |
| 20250408 | 535 | 572 | 535 | 560 | 53,300 | 0 | 100% | 105% | 51% | -- | 97% | 108% | 115% | 83% | 100% |
| 20250409 | 556 | 556 | 526 | 538 | 14,300 | -22 | 96% | 97% | 27% | ▼ | 102% | 104% | 111% | 80% | 100% |
| 20250410 | 574 | 583 | 557 | 583 | 23,900 | 45 | 108% | 102% | 167% | ▲ | 103% | 106% | 111% | 87% | 108% |
| 20250411 | 573 | 598 | 565 | 592 | 18,100 | 9 | 102% | 103% | 76% | ▲▲ | 99% | 101% | 106% | 88% | 110% |
| 20250414 | 601 | 619 | 594 | 597 | 24,600 | 5 | 101% | 99% | 136% | ▲▲▲ | 99% | 99% | 105% | 89% | 111% |
| 20250415 | 607 | 611 | 599 | 599 | 6,000 | 2 | 100% | 99% | 24% | ▲▲▲▲ | 96% | 100% | 105% | 89% | 111% |
| 20250416 | 604 | 606 | 582 | 582 | 18,200 | -17 | 97% | 96% | 303% | ▼ | 104% | 109% | 109% | 87% | 108% |
| 20250417 | 583 | 607 | 583 | 605 | 8,900 | 23 | 104% | 104% | 49% | ▲ | 99% | 105% | 105% | 90% | 112% |
| 20250418 | 606 | 609 | 600 | 600 | 7,900 | -5 | 99% | 99% | 89% | ▼ | 99% | 103% | 106% | 90% | 112% |
| 20250421 | 600 | 602 | 587 | 593 | 6,700 | -7 | 99% | 99% | 85% | ▼▼ | 103% | 105% | 108% | 89% | 110% |
| 20250422 | 588 | 610 | 588 | 606 | 11,800 | 13 | 102% | 103% | 176% | ▲ | 104% | 99% | 104% | 90% | 113% |
| 20250423 | 611 | 681 | 607 | 637 | 1,010,000 | 31 | 105% | 104% | 8559% | ▲▲ | 97% | 96% | 100% | 96% | 118% |
| 20250424 | 630 | 632 | 611 | 612 | 45,700 | -25 | 96% | 97% | 5% | ▼ | 99% | 98% | 100% | 93% | 114% |
| 20250425 | 621 | 624 | 603 | 615 | 29,700 | 3 | 100% | 99% | 65% | ▲ | 99% | 99% | 102% | 95% | 114% |
| 20250428 | 612 | 623 | 607 | 607 | 17,100 | -8 | 99% | 99% | 58% | ▼ | 99% | 100% | 107% | 95% | 113% |
| 20250430 | 611 | 618 | 596 | 606 | 46,700 | -1 | 100% | 99% | 273% | ▼▼ | 100% | 105% | 108% | 95% | 113% |
| 20250501 | 607 | 624 | 605 | 606 | 25,800 | 0 | 100% | 100% | 55% | -- | 99% | 104% | 108% | 95% | 113% |
| 20250502 | 610 | 615 | 603 | 604 | 7,100 | -2 | 100% | 99% | 28% | ▼ | 99% | 104% | 107% | 95% | 112% |
| 20250507 | 611 | 613 | 603 | 604 | 9,000 | 0 | 100% | 99% | 127% | -- | 100% | 104% | 108% | 95% | 112% |
| 20250508 | 610 | 616 | 604 | 608 | 15,100 | 4 | 101% | 100% | 168% | ▲ | 103% | 101% | 107% | 95% | 113% |
| 20250509 | 615 | 674 | 615 | 635 | 127,200 | 27 | 104% | 103% | 842% | ▲▲ | 101% | 99% | 104% | 100% | 118% |
| 20250512 | 630 | 639 | 629 | 635 | 19,200 | 0 | 100% | 101% | 15% | -- | 101% | 99% | 104% | 100% | 109% |
| 20250513 | 629 | 636 | 621 | 633 | 19,000 | -2 | 100% | 101% | 99% | ▼ | 98% | 98% | 104% | 99% | 109% |
| 20250514 | 633 | 637 | 620 | 620 | 13,500 | -13 | 98% | 98% | 71% | ▼▼ | 100% | 101% | 106% | 97% | 107% |
| 20250515 | 618 | 626 | 613 | 621 | 9,800 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 105% | 97% | 107% |
| 20250516 | 624 | 629 | 616 | 622 | 13,500 | 1 | 100% | 100% | 138% | ▲▲ | 100% | 100% | 105% | 98% | 107% |
| 20250519 | 622 | 628 | 619 | 619 | 7,800 | -3 | 100% | 100% | 58% | ▼ | 99% | 100% | 105% | 97% | 104% |
| 20250520 | 621 | 626 | 616 | 616 | 15,900 | -3 | 100% | 99% | 204% | ▼▼ | 101% | 100% | 105% | 97% | 104% |
| 20250521 | 616 | 624 | 613 | 624 | 11,300 | 8 | 101% | 101% | 71% | ▲ | 99% | 100% | 104% | 98% | 105% |
| 20250522 | 621 | 624 | 614 | 615 | 12,600 | -9 | 99% | 99% | 112% | ▼ | 100% | 106% | 104% | 97% | 102% |
| 20250523 | 616 | 621 | 616 | 619 | 6,000 | 4 | 101% | 100% | 48% | ▲ | 99% | 105% | 0% | 97% | 102% |
| 20250526 | 622 | 622 | 613 | 614 | 15,100 | -5 | 99% | 99% | 252% | ▼ | 100% | 107% | 0% | 97% | 102% |
| 20250527 | 615 | 621 | 613 | 614 | 11,500 | 0 | 100% | 100% | 76% | -- | 100% | 105% | 0% | 97% | 102% |
| 20250528 | 624 | 632 | 621 | 621 | 24,900 | 7 | 101% | 100% | 217% | ▲ | 104% | 103% | 0% | 98% | 103% |
| 20250529 | 631 | 657 | 631 | 656 | 40,100 | 35 | 106% | 104% | 161% | ▲▲ | 98% | 99% | 0% | 100% | 109% |
| 20250530 | 657 | 658 | 639 | 645 | 19,900 | -11 | 98% | 98% | 50% | ▼ | 102% | 100% | 0% | 98% | 107% |
| 20250602 | 645 | 660 | 645 | 655 | 21,500 | 10 | 102% | 102% | 108% | ▲ | 99% | 98% | 0% | 100% | 108% |
| 20250603 | 656 | 656 | 646 | 648 | 7,900 | -7 | 99% | 99% | 37% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20250604 | 654 | 655 | 649 | 649 | 7,500 | 1 | 100% | 99% | 95% | ▲ | 98% | 0% | 0% | 99% | 107% |
| 20250605 | 652 | 652 | 640 | 640 | 11,200 | -9 | 99% | 98% | 149% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 642 | 653 | 632 | 643 | 19,300 | 3 | 100% | 100% | 172% | ▲ | % | % | % | 98% | 105% |
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 | 158,100 | 0 | 55,000 | 0 | 103,100 |
| 2025-05-23 | 0 | 163,500 | 0 | 50,800 | 0 | 112,700 |
| 2025-05-16 | 0 | 160,500 | 0 | 50,400 | 0 | 110,100 |
| 2025-05-09 | 0 | 164,200 | 0 | 54,000 | 0 | 110,200 |
| 2025-05-02 | 0 | 168,400 | 0 | 33,600 | 0 | 134,800 |
| 2025-04-25 | 0 | 168,900 | 0 | 41,700 | 0 | 127,200 |
| 2025-04-18 | 0 | 152,600 | 0 | 48,900 | 0 | 103,700 |
| 2025-04-11 | 0 | 182,400 | 0 | 49,100 | 0 | 133,300 |
| 2025-04-04 | 0 | 194,800 | 0 | 53,400 | 0 | 141,400 |
| 2025-03-28 | 0 | 218,500 | 0 | 59,300 | 0 | 159,200 |
| 2025-03-21 | 0 | 229,400 | 0 | 61,200 | 0 | 168,200 |
| 2025-03-14 | 0 | 203,000 | 0 | 62,700 | 0 | 140,300 |
| 2025-03-07 | 0 | 196,500 | 0 | 61,900 | 0 | 134,600 |
| 2025-02-28 | 0 | 230,800 | 0 | 63,200 | 0 | 167,600 |
| 2025-02-21 | 2,800 | 226,400 | 2,800 | 79,400 | 0 | 147,000 |
| 2025-02-14 | 0 | 124,800 | 0 | 72,800 | 0 | 52,000 |
| 2025-02-07 | 0 | 113,600 | 0 | 72,400 | 0 | 41,200 |
| 2025-01-31 | 0 | 109,800 | 0 | 63,700 | 0 | 46,100 |
| 2025-01-24 | 0 | 116,600 | 0 | 65,600 | 0 | 51,000 |
| 2025-01-17 | 0 | 118,600 | 0 | 64,800 | 0 | 53,800 |
| 2025-01-10 | 0 | 120,600 | 0 | 62,800 | 0 | 57,800 |
| 2024-12-27 | 0 | 123,900 | 0 | 59,800 | 0 | 64,100 |
| 2024-12-20 | 0 | 126,700 | 0 | 60,500 | 0 | 66,200 |
| 2024-12-13 | 0 | 120,300 | 0 | 51,300 | 0 | 69,000 |
| 2024-12-06 | 0 | 115,500 | 0 | 48,200 | 0 | 67,300 |
| 2024-11-29 | 0 | 118,400 | 0 | 48,600 | 0 | 69,800 |
| 2024-11-22 | 0 | 116,300 | 0 | 48,200 | 0 | 68,100 |
| 2024-11-15 | 0 | 116,000 | 0 | 48,100 | 0 | 67,900 |
| 2024-11-08 | 0 | 113,500 | 0 | 48,200 | 0 | 65,300 |
| 2024-11-01 | 0 | 114,500 | 0 | 48,700 | 0 | 65,800 |
| 2024-10-25 | 0 | 114,700 | 0 | 48,700 | 0 | 66,000 |
| 2024-10-18 | 0 | 123,600 | 0 | 54,000 | 0 | 69,600 |
| 2024-10-11 | 0 | 123,500 | 0 | 53,800 | 0 | 69,700 |
| 2024-10-04 | 0 | 129,100 | 0 | 53,200 | 0 | 75,900 |
| 2024-09-27 | 0 | 136,000 | 0 | 54,100 | 0 | 81,900 |
| 2024-09-20 | 0 | 134,200 | 0 | 52,900 | 0 | 81,300 |
| 2024-09-13 | 0 | 136,100 | 0 | 52,700 | 0 | 83,400 |
| 2024-09-06 | 0 | 133,900 | 0 | 53,100 | 0 | 80,800 |
| 2024-08-30 | 600 | 142,500 | 600 | 54,200 | 0 | 88,300 |
| 2024-08-23 | 0 | 93,100 | 0 | 42,500 | 0 | 50,600 |
| 2024-08-16 | 0 | 89,100 | 0 | 46,500 | 0 | 42,600 |
| 2024-08-09 | 0 | 68,800 | 0 | 42,200 | 0 | 26,600 |
| 2024-08-02 | 0 | 73,400 | 0 | 45,600 | 0 | 27,800 |
| 2024-07-26 | 0 | 78,000 | 0 | 47,000 | 0 | 31,000 |
| 2024-07-19 | 0 | 78,100 | 0 | 46,500 | 0 | 31,600 |
| 2024-07-12 | 0 | 74,900 | 0 | 47,200 | 0 | 27,700 |
| 2024-07-05 | 0 | 77,300 | 0 | 46,400 | 0 | 30,900 |
| 2024-06-28 | 0 | 75,500 | 0 | 42,000 | 0 | 33,500 |
| 2024-06-21 | 0 | 68,300 | 0 | 41,100 | 0 | 27,200 |
| 2024-06-14 | 0 | 64,500 | 0 | 41,100 | 0 | 23,400 |
| 2024-06-07 | 0 | 66,500 | 0 | 42,400 | 0 | 24,100 |
| 2024-05-31 | 0 | 67,700 | 0 | 44,700 | 0 | 23,000 |
| 2024-05-24 | 0 | 60,700 | 0 | 40,300 | 0 | 20,400 |
| 2024-05-17 | 0 | 62,900 | 0 | 42,300 | 0 | 20,600 |
| 2024-05-10 | 0 | 62,600 | 0 | 42,100 | 0 | 20,500 |
| 2024-05-02 | 0 | 60,400 | 0 | 42,500 | 0 | 17,900 |
| 2024-04-26 | 0 | 59,900 | 0 | 42,500 | 0 | 17,400 |
| 2024-04-19 | 0 | 59,400 | 0 | 42,100 | 0 | 17,300 |
| 2024-04-12 | 0 | 61,100 | 0 | 44,600 | 0 | 16,500 |
| 2024-04-05 | 0 | 62,600 | 0 | 46,100 | 0 | 16,500 |
| 2024-03-29 | 0 | 59,500 | 0 | 43,500 | 0 | 16,000 |
| 2024-03-22 | 0 | 65,600 | 0 | 47,200 | 0 | 18,400 |
| 2024-03-15 | 0 | 64,900 | 0 | 46,600 | 0 | 18,300 |
| 2024-03-08 | 0 | 63,100 | 0 | 46,100 | 0 | 17,000 |
| 2024-03-01 | 0 | 65,800 | 0 | 45,700 | 0 | 20,100 |
| 2024-02-22 | 0 | 64,400 | 0 | 45,900 | 0 | 18,500 |
| 2024-02-16 | 0 | 64,600 | 0 | 46,100 | 0 | 18,500 |
| 2024-02-09 | 0 | 68,100 | 0 | 49,400 | 0 | 18,700 |
| 2024-02-02 | 0 | 69,900 | 0 | 49,700 | 0 | 20,200 |
| 2024-01-26 | 0 | 71,800 | 0 | 48,400 | 0 | 23,400 |
| 2024-01-19 | 0 | 71,600 | 0 | 45,600 | 0 | 26,000 |
| 2024-01-12 | 0 | 68,900 | 0 | 45,600 | 0 | 23,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Nomura International plc | 14,200 | 0.39% | ▼ | -10,400 | 664 | 668 | 627 | 649 | 118,800 |
| 2025-02-27 | Nomura International plc | 24,600 | 0.68% | ▲ | 730 | 734 | 658 | 670 | 152,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5287 | 1 | 株式会社イトーヨーギョー | 2025-06-06 20:21:36 |
| 5287 | 2 | 「個人投資家向け企業説明会(オンライン)」 開催報告(名古屋証券取引所) | 株式会社イトーヨーギョー | 2025-02-03 21:29:40 |
| 5287 | 2 | FAQ(よくあるご質問) | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:57 |
| 5287 | 2 | 有価証券報告書・四半期報告書 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:56 |
| 5287 | 2 | 電子公告 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:55 |
| 5287 | 2 | 決算短信 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:53 |
| 5287 | 2 | 業績の推移 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:52 |
| 5287 | 2 | 株主・投資家情報 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:50 |
| 5287 | 2 | 適時開示情報 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:49 |
| 5287 | 2 | IRニュース | IR情報 | 株式会社イトーヨーギョー | 2024-06-14 23:50:01 |