| 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 | 1,271 | 1,292 | 1,271 | 1,291 | 1,700 | 20 | 102% | 102% | 155% | ▲▲ | 99% | 100% | 102% | 96% | 103% |
| 20250311 | 1,290 | 1,292 | 1,265 | 1,281 | 3,900 | -10 | 99% | 99% | 229% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20250312 | 1,280 | 1,280 | 1,278 | 1,278 | 700 | -3 | 100% | 100% | 18% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250313 | 1,303 | 1,303 | 1,281 | 1,300 | 800 | 22 | 102% | 100% | 114% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20250314 | 1,284 | 1,299 | 1,280 | 1,283 | 600 | -17 | 99% | 100% | 75% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20250317 | 1,298 | 1,300 | 1,270 | 1,296 | 4,400 | 13 | 101% | 100% | 733% | ▲ | 102% | 101% | 103% | 97% | 104% |
| 20250318 | 1,275 | 1,298 | 1,275 | 1,298 | 1,800 | 2 | 100% | 102% | 41% | ▲▲ | 100% | 101% | 100% | 98% | 104% |
| 20250319 | 1,298 | 1,300 | 1,284 | 1,292 | 2,100 | -6 | 100% | 100% | 117% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20250321 | 1,306 | 1,311 | 1,284 | 1,311 | 6,200 | 19 | 101% | 100% | 295% | ▲ | 98% | 99% | 95% | 100% | 105% |
| 20250324 | 1,312 | 1,312 | 1,262 | 1,284 | 3,300 | -27 | 98% | 98% | 53% | ▼ | 100% | 102% | 98% | 98% | 103% |
| 20250325 | 1,281 | 1,283 | 1,221 | 1,283 | 4,800 | -1 | 100% | 100% | 145% | ▼▼ | 102% | 102% | 99% | 98% | 102% |
| 20250326 | 1,283 | 1,315 | 1,283 | 1,311 | 4,900 | 28 | 102% | 102% | 102% | ▲ | 100% | 101% | 98% | 100% | 105% |
| 20250327 | 1,301 | 1,307 | 1,300 | 1,300 | 1,600 | -11 | 99% | 100% | 33% | ▼ | 100% | 101% | 98% | 99% | 104% |
| 20250328 | 1,300 | 1,301 | 1,300 | 1,300 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 99% | 98% | 99% | 104% |
| 20250331 | 1,311 | 1,315 | 1,282 | 1,305 | 2,400 | 5 | 100% | 100% | 126% | ▲ | 100% | 96% | 98% | 100% | 103% |
| 20250401 | 1,314 | 1,315 | 1,302 | 1,315 | 2,300 | 10 | 101% | 100% | 96% | ▲▲ | 100% | 90% | 98% | 100% | 104% |
| 20250402 | 1,315 | 1,315 | 1,280 | 1,310 | 4,500 | -5 | 100% | 100% | 196% | ▼ | 102% | 94% | 101% | 100% | 104% |
| 20250403 | 1,280 | 1,307 | 1,277 | 1,300 | 3,600 | -10 | 99% | 102% | 80% | ▼▼ | 97% | 93% | 99% | 99% | 103% |
| 20250404 | 1,299 | 1,300 | 1,260 | 1,262 | 4,600 | -38 | 97% | 97% | 128% | ▼▼▼ | 97% | 101% | 106% | 96% | 100% |
| 20250408 | 1,216 | 1,217 | 1,180 | 1,180 | 6,500 | -82 | 94% | 97% | 141% | ▼▼▼▼ | 98% | 105% | 109% | 90% | 100% |
| 20250409 | 1,180 | 1,198 | 1,157 | 1,157 | 2,700 | -23 | 98% | 98% | 42% | ▼▼▼▼▼ | 100% | 103% | 108% | 88% | 100% |
| 20250410 | 1,200 | 1,218 | 1,183 | 1,200 | 4,400 | 43 | 104% | 100% | 163% | ▲ | 100% | 102% | 107% | 91% | 104% |
| 20250411 | 1,210 | 1,210 | 1,187 | 1,210 | 1,300 | 10 | 101% | 100% | 30% | ▲▲ | 100% | 102% | 106% | 92% | 105% |
| 20250414 | 1,222 | 1,225 | 1,211 | 1,225 | 500 | 15 | 101% | 100% | 38% | ▲▲▲ | 98% | 100% | 105% | 93% | 106% |
| 20250415 | 1,255 | 1,255 | 1,225 | 1,236 | 1,000 | 11 | 101% | 98% | 200% | ▲▲▲▲ | 100% | 101% | 108% | 94% | 107% |
| 20250416 | 1,234 | 1,244 | 1,230 | 1,230 | 3,500 | -6 | 100% | 100% | 350% | ▼ | 99% | 103% | 109% | 94% | 106% |
| 20250417 | 1,230 | 1,239 | 1,211 | 1,220 | 3,000 | -10 | 99% | 99% | 86% | ▼▼ | 102% | 104% | 109% | 93% | 105% |
| 20250418 | 1,221 | 1,271 | 1,221 | 1,250 | 2,000 | 30 | 102% | 102% | 67% | ▲ | 99% | 102% | 106% | 95% | 108% |
| 20250421 | 1,260 | 1,260 | 1,250 | 1,250 | 600 | 0 | 100% | 99% | 30% | -- | 100% | 103% | 110% | 95% | 108% |
| 20250422 | 1,250 | 1,270 | 1,250 | 1,252 | 6,500 | 2 | 100% | 100% | 1083% | ▲ | 99% | 101% | 108% | 95% | 108% |
| 20250423 | 1,278 | 1,278 | 1,256 | 1,270 | 800 | 18 | 101% | 99% | 12% | ▲▲ | 100% | 101% | 108% | 97% | 110% |
| 20250424 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 108% | 97% | 110% |
| 20250425 | 1,278 | 1,288 | 1,268 | 1,280 | 2,000 | 10 | 101% | 100% | 1000% | ▲ | 100% | 99% | 107% | 97% | 111% |
| 20250428 | 1,287 | 1,290 | 1,278 | 1,290 | 2,500 | 10 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 108% | 98% | 111% |
| 20250430 | 1,279 | 1,290 | 1,275 | 1,279 | 500 | -11 | 99% | 100% | 20% | ▼ | 100% | 99% | 108% | 97% | 111% |
| 20250501 | 1,278 | 1,292 | 1,278 | 1,279 | 1,100 | 0 | 100% | 100% | 220% | -- | 100% | 102% | 109% | 98% | 111% |
| 20250502 | 1,266 | 1,292 | 1,266 | 1,268 | 1,300 | -11 | 99% | 100% | 118% | ▼ | 100% | 102% | 109% | 98% | 110% |
| 20250507 | 1,258 | 1,267 | 1,258 | 1,264 | 700 | -4 | 100% | 100% | 54% | ▼▼ | 100% | 101% | 109% | 98% | 109% |
| 20250508 | 1,266 | 1,267 | 1,265 | 1,265 | 500 | 1 | 100% | 100% | 71% | ▲ | 100% | 105% | 109% | 98% | 109% |
| 20250509 | 1,266 | 1,278 | 1,266 | 1,271 | 600 | 6 | 100% | 100% | 120% | ▲▲ | 101% | 105% | 109% | 99% | 110% |
| 20250512 | 1,273 | 1,294 | 1,273 | 1,285 | 2,700 | 14 | 101% | 101% | 450% | ▲▲▲ | 101% | 105% | 109% | 100% | 107% |
| 20250513 | 1,272 | 1,300 | 1,272 | 1,283 | 5,300 | -2 | 100% | 101% | 196% | ▼ | 99% | 102% | 108% | 99% | 106% |
| 20250514 | 1,289 | 1,300 | 1,266 | 1,272 | 4,500 | -11 | 99% | 99% | 85% | ▼▼ | 101% | 102% | 105% | 99% | 104% |
| 20250515 | 1,314 | 1,335 | 1,264 | 1,324 | 15,700 | 52 | 104% | 101% | 349% | ▲ | 100% | 103% | 104% | 100% | 109% |
| 20250516 | 1,336 | 1,360 | 1,265 | 1,335 | 163,500 | 11 | 101% | 100% | 1041% | ▲▲ | 98% | 103% | 104% | 100% | 109% |
| 20250519 | 1,335 | 1,336 | 1,301 | 1,305 | 5,600 | -30 | 98% | 98% | 3% | ▼ | 99% | 100% | 104% | 98% | 107% |
| 20250520 | 1,332 | 1,340 | 1,305 | 1,319 | 4,900 | 14 | 101% | 99% | 88% | ▲ | 101% | 100% | 105% | 99% | 106% |
| 20250521 | 1,319 | 1,337 | 1,319 | 1,337 | 7,600 | 18 | 101% | 101% | 155% | ▲▲ | 102% | 98% | 102% | 100% | 107% |
| 20250522 | 1,350 | 1,375 | 1,332 | 1,375 | 9,700 | 38 | 103% | 102% | 128% | ▲▲▲ | 97% | 97% | 99% | 100% | 110% |
| 20250523 | 1,381 | 1,381 | 1,335 | 1,335 | 5,100 | -40 | 97% | 97% | 53% | ▼ | 98% | 99% | 0% | 97% | 106% |
| 20250526 | 1,348 | 1,349 | 1,315 | 1,315 | 1,900 | -20 | 99% | 98% | 37% | ▼▼ | 100% | 103% | 0% | 96% | 104% |
| 20250527 | 1,317 | 1,325 | 1,315 | 1,318 | 1,600 | 3 | 100% | 100% | 84% | ▲ | 100% | 104% | 0% | 96% | 104% |
| 20250528 | 1,318 | 1,325 | 1,297 | 1,319 | 4,700 | 1 | 100% | 100% | 294% | ▲▲ | 102% | 106% | 0% | 96% | 104% |
| 20250529 | 1,312 | 1,336 | 1,312 | 1,336 | 3,900 | 17 | 101% | 102% | 83% | ▲▲▲ | 100% | 104% | 0% | 97% | 106% |
| 20250530 | 1,337 | 1,337 | 1,312 | 1,332 | 2,500 | -4 | 100% | 100% | 64% | ▼ | 102% | 103% | 0% | 97% | 105% |
| 20250602 | 1,333 | 1,359 | 1,333 | 1,359 | 3,100 | 27 | 102% | 102% | 124% | ▲ | 101% | 100% | 0% | 99% | 108% |
| 20250603 | 1,360 | 1,379 | 1,359 | 1,370 | 5,200 | 11 | 101% | 101% | 168% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 1,387 | 1,387 | 1,350 | 1,386 | 3,500 | 16 | 101% | 100% | 67% | ▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 1,386 | 1,386 | 1,372 | 1,372 | 1,300 | -14 | 99% | 99% | 37% | ▼ | 98% | 0% | 0% | 99% | 108% |
| 20250606 | 1,387 | 1,387 | 1,365 | 1,366 | 2,900 | -6 | 100% | 98% | 223% | ▼▼ | % | % | % | 99% | 107% |
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 | 134,500 | 0 | 108,500 | 0 | 26,000 |
| 2025-05-23 | 0 | 136,300 | 0 | 108,100 | 0 | 28,200 |
| 2025-05-16 | 0 | 145,800 | 0 | 111,900 | 0 | 33,900 |
| 2025-05-09 | 0 | 142,700 | 0 | 106,600 | 0 | 36,100 |
| 2025-05-02 | 0 | 143,000 | 0 | 106,600 | 0 | 36,400 |
| 2025-04-25 | 0 | 143,000 | 0 | 107,000 | 0 | 36,000 |
| 2025-04-18 | 0 | 152,000 | 0 | 107,600 | 0 | 44,400 |
| 2025-04-11 | 0 | 150,800 | 0 | 108,300 | 0 | 42,500 |
| 2025-04-04 | 0 | 150,200 | 0 | 111,200 | 0 | 39,000 |
| 2025-03-28 | 0 | 147,100 | 0 | 110,500 | 0 | 36,600 |
| 2025-03-21 | 0 | 141,100 | 0 | 109,800 | 0 | 31,300 |
| 2025-03-14 | 0 | 142,000 | 0 | 108,100 | 0 | 33,900 |
| 2025-03-07 | 0 | 140,800 | 0 | 107,200 | 0 | 33,600 |
| 2025-02-28 | 0 | 139,900 | 0 | 107,200 | 0 | 32,700 |
| 2025-02-21 | 0 | 140,400 | 0 | 105,900 | 0 | 34,500 |
| 2025-02-14 | 0 | 138,000 | 0 | 105,300 | 0 | 32,700 |
| 2025-02-07 | 0 | 138,600 | 0 | 104,100 | 0 | 34,500 |
| 2025-01-31 | 0 | 142,900 | 0 | 106,500 | 0 | 36,400 |
| 2025-01-24 | 0 | 142,500 | 0 | 105,300 | 0 | 37,200 |
| 2025-01-17 | 0 | 140,300 | 0 | 104,400 | 0 | 35,900 |
| 2025-01-10 | 0 | 58,100 | 0 | 25,200 | 0 | 32,900 |
| 2024-12-27 | 0 | 44,400 | 0 | 25,400 | 0 | 19,000 |
| 2024-12-20 | 0 | 47,400 | 0 | 27,400 | 0 | 20,000 |
| 2024-12-13 | 0 | 48,300 | 0 | 27,200 | 0 | 21,100 |
| 2024-12-06 | 0 | 48,000 | 0 | 30,300 | 0 | 17,700 |
| 2024-11-29 | 0 | 47,500 | 0 | 31,000 | 0 | 16,500 |
| 2024-11-22 | 0 | 53,300 | 0 | 31,300 | 0 | 22,000 |
| 2024-11-15 | 0 | 53,000 | 0 | 29,700 | 0 | 23,300 |
| 2024-11-08 | 0 | 48,600 | 0 | 30,100 | 0 | 18,500 |
| 2024-11-01 | 0 | 49,400 | 0 | 28,300 | 0 | 21,100 |
| 2024-10-25 | 0 | 51,100 | 0 | 28,700 | 0 | 22,400 |
| 2024-10-18 | 0 | 50,900 | 0 | 28,700 | 0 | 22,200 |
| 2024-10-11 | 0 | 51,600 | 0 | 28,600 | 0 | 23,000 |
| 2024-10-04 | 0 | 52,600 | 0 | 28,700 | 0 | 23,900 |
| 2024-09-27 | 0 | 55,200 | 0 | 28,400 | 0 | 26,800 |
| 2024-09-20 | 0 | 54,300 | 0 | 28,400 | 0 | 25,900 |
| 2024-09-13 | 0 | 54,100 | 0 | 28,200 | 0 | 25,900 |
| 2024-09-06 | 0 | 53,400 | 0 | 28,300 | 0 | 25,100 |
| 2024-08-30 | 0 | 56,300 | 0 | 24,100 | 0 | 32,200 |
| 2024-08-23 | 0 | 63,200 | 0 | 23,600 | 0 | 39,600 |
| 2024-08-16 | 0 | 67,700 | 0 | 24,700 | 0 | 43,000 |
| 2024-08-09 | 0 | 73,400 | 0 | 24,300 | 0 | 49,100 |
| 2024-08-02 | 0 | 82,300 | 0 | 27,500 | 0 | 54,800 |
| 2024-07-26 | 0 | 86,300 | 0 | 27,400 | 0 | 58,900 |
| 2024-07-19 | 0 | 88,900 | 0 | 26,600 | 0 | 62,300 |
| 2024-07-12 | 0 | 84,900 | 0 | 26,600 | 0 | 58,300 |
| 2024-07-05 | 0 | 87,700 | 0 | 27,000 | 0 | 60,700 |
| 2024-06-28 | 0 | 83,700 | 0 | 26,200 | 0 | 57,500 |
| 2024-06-21 | 0 | 83,900 | 0 | 25,800 | 0 | 58,100 |
| 2024-06-14 | 0 | 86,500 | 0 | 26,000 | 0 | 60,500 |
| 2024-06-07 | 0 | 85,600 | 0 | 24,700 | 0 | 60,900 |
| 2024-05-31 | 0 | 85,900 | 0 | 24,400 | 0 | 61,500 |
| 2024-05-24 | 0 | 86,800 | 0 | 24,600 | 0 | 62,200 |
| 2024-05-17 | 0 | 88,600 | 0 | 24,300 | 0 | 64,300 |
| 2024-05-10 | 0 | 85,900 | 0 | 23,900 | 0 | 62,000 |
| 2024-05-02 | 0 | 86,600 | 0 | 23,900 | 0 | 62,700 |
| 2024-04-26 | 0 | 92,700 | 0 | 24,000 | 0 | 68,700 |
| 2024-04-19 | 0 | 92,400 | 0 | 23,600 | 0 | 68,800 |
| 2024-04-12 | 0 | 96,300 | 0 | 25,400 | 0 | 70,900 |
| 2024-04-05 | 0 | 97,900 | 0 | 25,200 | 0 | 72,700 |
| 2024-03-29 | 0 | 103,100 | 0 | 28,900 | 0 | 74,200 |
| 2024-03-22 | 0 | 100,400 | 0 | 25,200 | 0 | 75,200 |
| 2024-03-15 | 0 | 98,900 | 0 | 24,800 | 0 | 74,100 |
| 2024-03-08 | 0 | 103,100 | 0 | 24,900 | 0 | 78,200 |
| 2024-03-01 | 0 | 102,900 | 0 | 23,600 | 0 | 79,300 |
| 2024-02-22 | 0 | 102,700 | 0 | 24,100 | 0 | 78,600 |
| 2024-02-16 | 0 | 103,700 | 0 | 23,600 | 0 | 80,100 |
| 2024-02-09 | 0 | 106,500 | 0 | 24,000 | 0 | 82,500 |
| 2024-02-02 | 0 | 118,200 | 0 | 23,700 | 0 | 94,500 |
| 2024-01-26 | 0 | 127,300 | 0 | 24,700 | 0 | 102,600 |
| 2024-01-19 | 0 | 114,400 | 0 | 24,200 | 0 | 90,200 |
| 2024-01-12 | 0 | 114,800 | 0 | 25,500 | 0 | 89,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5699 | 1 | 株式会社イボキン | 2025-06-06 20:22:51 |
| 5699 | 2 | 「個人株主様向け工場見学会」を開催しました | 株式会社イボキン | 2024-11-14 19:29:44 |
| 5699 | 2 | IR関連 | 株式会社イボキン | 2024-11-14 19:29:43 |
| 5699 | 2 | 鉄リサイクル | 株式会社イボキン | 2024-06-21 16:30:55 |
| 5699 | 2 | よくあるご質問 | 株式会社イボキン | 2024-06-14 19:48:22 |
| 5699 | 2 | IRお問い合わせ | 株式会社イボキン | 2024-06-14 19:48:20 |
| 5699 | 2 | IRカレンダー | 株式会社イボキン | 2024-06-14 19:48:19 |
| 5699 | 2 | 財務ハイライト | 株式会社イボキン | 2024-06-14 19:48:18 |
| 5699 | 2 | IRニュース一覧 | 株式会社イボキン | 2024-06-14 19:48:16 |
| 5699 | 2 | 投資家の方へ | 株式会社イボキン | 2024-06-14 19:48:15 |