| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 104% | 98% | 100% |
| 20250121 | 6,350 | 6,350 | 6,300 | 6,300 | 500 | -50 | 99% | 99% | 500% | ▼ | 99% | 101% | 105% | 97% | 100% |
| 20250123 | 6,300 | 6,350 | 6,250 | 6,250 | 7,600 | -50 | 99% | 99% | 1520% | ▼▼ | 101% | 101% | 106% | 96% | 100% |
| 20250124 | 6,270 | 6,320 | 6,270 | 6,310 | 900 | 60 | 101% | 101% | 12% | ▲ | 100% | 100% | 105% | 97% | 101% |
| 20250127 | 6,310 | 6,310 | 6,310 | 6,310 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 107% | 97% | 101% |
| 20250128 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | -10 | 100% | 100% | 33% | ▼ | 101% | 101% | 107% | 97% | 101% |
| 20250129 | 6,300 | 6,350 | 6,270 | 6,350 | 1,500 | 50 | 101% | 101% | 1500% | ▲ | 100% | 101% | 107% | 98% | 102% |
| 20250130 | 6,310 | 6,340 | 6,300 | 6,300 | 500 | -50 | 99% | 100% | 33% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20250203 | 6,350 | 6,370 | 6,340 | 6,340 | 1,700 | 40 | 101% | 100% | 340% | ▲ | 100% | 101% | 106% | 98% | 101% |
| 20250204 | 6,340 | 6,340 | 6,340 | 6,340 | 300 | 0 | 100% | 100% | 18% | -- | 100% | 104% | 106% | 98% | 101% |
| 20250205 | 6,340 | 6,340 | 6,340 | 6,340 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 105% | 106% | 98% | 101% |
| 20250206 | 6,330 | 6,380 | 6,300 | 6,350 | 1,300 | 10 | 100% | 100% | 650% | ▲ | 100% | 104% | 106% | 99% | 102% |
| 20250207 | 6,360 | 6,380 | 6,360 | 6,380 | 200 | 30 | 100% | 100% | 15% | ▲▲ | 100% | 101% | 105% | 100% | 102% |
| 20250210 | 6,400 | 6,410 | 6,360 | 6,400 | 800 | 20 | 100% | 100% | 400% | ▲▲▲ | 102% | 102% | 104% | 100% | 102% |
| 20250212 | 6,440 | 6,570 | 6,440 | 6,570 | 1,200 | 170 | 103% | 102% | 150% | ▲▲▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20250213 | 6,580 | 6,630 | 6,520 | 6,630 | 1,200 | 60 | 101% | 101% | 100% | ▲▲▲▲▲ | 98% | 100% | 101% | 100% | 106% |
| 20250214 | 6,620 | 6,620 | 6,460 | 6,460 | 1,300 | -170 | 97% | 98% | 108% | ▼ | 100% | 102% | 104% | 97% | 103% |
| 20250217 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 102% | 102% | 97% | 103% |
| 20250218 | 6,550 | 6,590 | 6,520 | 6,570 | 1,700 | 110 | 102% | 100% | 1700% | ▲ | 100% | 103% | 102% | 99% | 105% |
| 20250219 | 6,560 | 6,570 | 6,550 | 6,550 | 300 | -20 | 100% | 100% | 18% | ▼ | 101% | 103% | 102% | 99% | 105% |
| 20250220 | 6,550 | 6,600 | 6,540 | 6,600 | 600 | 50 | 101% | 101% | 200% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20250225 | 6,570 | 6,600 | 6,520 | 6,570 | 900 | -30 | 100% | 100% | 150% | ▼ | 102% | 101% | 100% | 99% | 105% |
| 20250226 | 6,540 | 6,690 | 6,540 | 6,670 | 2,400 | 100 | 102% | 102% | 267% | ▲ | 102% | 101% | 99% | 100% | 106% |
| 20250227 | 6,600 | 6,730 | 6,590 | 6,730 | 1,800 | 60 | 101% | 102% | 75% | ▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20250228 | 6,630 | 6,630 | 6,550 | 6,550 | 400 | -180 | 97% | 99% | 22% | ▼ | 100% | 102% | 99% | 97% | 104% |
| 20250303 | 6,600 | 6,630 | 6,600 | 6,630 | 300 | 80 | 101% | 100% | 75% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20250304 | 6,610 | 6,610 | 6,600 | 6,600 | 200 | -30 | 100% | 100% | 67% | ▼ | 100% | 101% | 98% | 98% | 105% |
| 20250305 | 6,630 | 6,660 | 6,630 | 6,660 | 300 | 60 | 101% | 100% | 150% | ▲ | 100% | 99% | 98% | 99% | 105% |
| 20250306 | 6,660 | 6,660 | 6,660 | 6,660 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 98% | 98% | 99% | 105% |
| 20250307 | 6,690 | 6,700 | 6,690 | 6,700 | 300 | 40 | 101% | 100% | 38% | ▲ | 100% | 96% | 97% | 100% | 106% |
| 20250310 | 6,700 | 6,700 | 6,700 | 6,700 | 400 | 0 | 100% | 100% | 133% | -- | 99% | 97% | 98% | 100% | 106% |
| 20250311 | 6,650 | 6,650 | 6,610 | 6,610 | 300 | -90 | 99% | 99% | 75% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20250312 | 6,530 | 6,530 | 6,530 | 6,530 | 500 | -80 | 99% | 100% | 167% | ▼▼ | 99% | 100% | 98% | 97% | 102% |
| 20250313 | 6,500 | 6,510 | 6,400 | 6,420 | 3,400 | -110 | 98% | 99% | 680% | ▼▼▼ | 99% | 99% | 97% | 95% | 100% |
| 20250314 | 6,520 | 6,520 | 6,460 | 6,460 | 700 | 40 | 101% | 99% | 21% | ▲ | 98% | 99% | 96% | 96% | 101% |
| 20250317 | 6,530 | 6,530 | 6,400 | 6,430 | 3,800 | -30 | 100% | 98% | 543% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20250318 | 6,380 | 6,440 | 6,380 | 6,440 | 800 | 10 | 100% | 101% | 21% | ▲ | 100% | 101% | 96% | 96% | 100% |
| 20250319 | 6,460 | 6,470 | 6,440 | 6,470 | 600 | 30 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 95% | 96% | 101% |
| 20250321 | 6,470 | 6,470 | 6,400 | 6,450 | 2,500 | -20 | 100% | 100% | 417% | ▼ | 100% | 101% | 95% | 96% | 100% |
| 20250324 | 6,420 | 6,450 | 6,400 | 6,400 | 5,200 | -50 | 99% | 100% | 208% | ▼▼ | 100% | 99% | 95% | 95% | 100% |
| 20250325 | 6,440 | 6,570 | 6,440 | 6,470 | 800 | 70 | 101% | 100% | 15% | ▲ | 101% | 97% | 95% | 96% | 101% |
| 20250326 | 6,470 | 6,530 | 6,460 | 6,530 | 1,500 | 60 | 101% | 101% | 188% | ▲▲ | 99% | 96% | 94% | 97% | 102% |
| 20250327 | 6,530 | 6,530 | 6,480 | 6,480 | 300 | -50 | 99% | 99% | 20% | ▼ | 100% | 97% | 96% | 96% | 101% |
| 20250328 | 6,380 | 6,380 | 6,350 | 6,350 | 400 | -130 | 98% | 100% | 133% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20250331 | 6,270 | 6,300 | 6,200 | 6,300 | 1,800 | -50 | 99% | 100% | 450% | ▼▼▼ | 100% | 93% | 97% | 94% | 100% |
| 20250401 | 6,300 | 6,300 | 6,270 | 6,270 | 200 | -30 | 100% | 100% | 11% | ▼▼▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20250403 | 6,200 | 6,220 | 6,160 | 6,160 | 3,000 | -110 | 98% | 99% | 1500% | ▼▼▼▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20250404 | 6,110 | 6,190 | 5,900 | 6,180 | 8,000 | 20 | 100% | 101% | 267% | ▲ | 102% | 105% | 0% | 92% | 100% |
| 20250408 | 5,770 | 6,080 | 5,770 | 5,890 | 2,500 | -290 | 95% | 102% | 31% | ▼ | 97% | 103% | 0% | 88% | 100% |
| 20250409 | 5,890 | 5,890 | 5,690 | 5,690 | 7,400 | -200 | 97% | 97% | 296% | ▼▼ | 102% | 101% | 0% | 85% | 100% |
| 20250410 | 5,990 | 6,080 | 5,960 | 6,080 | 2,000 | 390 | 107% | 102% | 27% | ▲ | 101% | 101% | 0% | 92% | 107% |
| 20250411 | 5,980 | 6,090 | 5,930 | 6,040 | 500 | -40 | 99% | 101% | 25% | ▼ | 100% | 101% | 0% | 92% | 106% |
| 20250414 | 6,040 | 6,050 | 6,040 | 6,050 | 600 | 10 | 100% | 100% | 120% | ▲ | 100% | 101% | 0% | 93% | 106% |
| 20250415 | 6,050 | 6,050 | 6,050 | 6,050 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 93% | 106% |
| 20250416 | 6,050 | 6,050 | 6,020 | 6,030 | 400 | -20 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 92% | 106% |
| 20250417 | 6,030 | 6,030 | 6,030 | 6,030 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 92% | 106% |
| 20250418 | 6,120 | 6,120 | 6,120 | 6,120 | 200 | 90 | 101% | 100% | 50% | ▲ | % | % | % | 94% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 64,500 | 0 | 57,100 | 0 | 7,400 |
| 2025-04-04 | 0 | 65,700 | 0 | 57,000 | 0 | 8,700 |
| 2025-03-28 | 0 | 65,400 | 0 | 56,900 | 0 | 8,500 |
| 2025-03-21 | 0 | 68,500 | 0 | 59,900 | 0 | 8,600 |
| 2025-03-14 | 0 | 73,100 | 0 | 65,000 | 0 | 8,100 |
| 2025-03-07 | 0 | 75,300 | 0 | 67,100 | 0 | 8,200 |
| 2025-02-28 | 0 | 75,800 | 0 | 66,900 | 0 | 8,900 |
| 2025-02-21 | 0 | 75,700 | 0 | 67,200 | 0 | 8,500 |
| 2025-02-14 | 0 | 76,400 | 0 | 67,200 | 0 | 9,200 |
| 2025-02-07 | 0 | 76,100 | 0 | 66,800 | 0 | 9,300 |
| 2025-01-31 | 0 | 75,400 | 0 | 66,800 | 0 | 8,600 |
| 2025-01-24 | 0 | 74,500 | 0 | 66,800 | 0 | 7,700 |
| 2025-01-17 | 0 | 75,100 | 0 | 66,800 | 0 | 8,300 |
| 2025-01-10 | 0 | 75,100 | 0 | 66,800 | 0 | 8,300 |
| 2024-12-27 | 0 | 75,700 | 0 | 66,800 | 0 | 8,900 |
| 2024-12-20 | 0 | 76,100 | 0 | 66,800 | 0 | 9,300 |
| 2024-12-13 | 0 | 75,200 | 0 | 66,400 | 0 | 8,800 |
| 2024-12-06 | 0 | 75,300 | 0 | 66,600 | 0 | 8,700 |
| 2024-11-29 | 0 | 75,300 | 0 | 66,300 | 0 | 9,000 |
| 2024-11-22 | 0 | 75,400 | 0 | 66,500 | 0 | 8,900 |
| 2024-11-15 | 0 | 75,600 | 0 | 66,600 | 0 | 9,000 |
| 2024-11-08 | 0 | 76,000 | 0 | 66,300 | 0 | 9,700 |
| 2024-11-01 | 0 | 75,800 | 0 | 66,000 | 0 | 9,800 |
| 2024-10-25 | 0 | 75,200 | 0 | 66,100 | 0 | 9,100 |
| 2024-10-18 | 0 | 74,100 | 0 | 66,100 | 0 | 8,000 |
| 2024-10-11 | 0 | 73,900 | 0 | 66,200 | 0 | 7,700 |
| 2024-10-04 | 0 | 73,200 | 0 | 66,000 | 0 | 7,200 |
| 2024-09-27 | 0 | 73,500 | 0 | 66,200 | 0 | 7,300 |
| 2024-09-20 | 0 | 79,500 | 0 | 66,200 | 0 | 13,300 |
| 2024-09-13 | 0 | 79,800 | 0 | 66,200 | 0 | 13,600 |
| 2024-09-06 | 0 | 79,700 | 0 | 66,100 | 0 | 13,600 |
| 2024-08-30 | 0 | 81,300 | 0 | 66,400 | 0 | 14,900 |
| 2024-08-23 | 0 | 81,200 | 0 | 66,300 | 0 | 14,900 |
| 2024-08-16 | 0 | 78,800 | 0 | 63,800 | 0 | 15,000 |
| 2024-08-09 | 0 | 76,100 | 0 | 61,300 | 0 | 14,800 |
| 2024-08-02 | 0 | 81,000 | 0 | 64,900 | 0 | 16,100 |
| 2024-07-26 | 0 | 80,700 | 0 | 64,900 | 0 | 15,800 |
| 2024-07-19 | 0 | 81,000 | 0 | 65,000 | 0 | 16,000 |
| 2024-07-12 | 0 | 81,000 | 0 | 65,100 | 0 | 15,900 |
| 2024-07-05 | 0 | 80,900 | 0 | 65,200 | 0 | 15,700 |
| 2024-06-28 | 0 | 81,100 | 0 | 65,200 | 0 | 15,900 |
| 2024-06-21 | 0 | 80,500 | 0 | 64,600 | 0 | 15,900 |
| 2024-06-14 | 0 | 81,400 | 0 | 65,500 | 0 | 15,900 |
| 2024-06-07 | 0 | 80,500 | 0 | 64,800 | 0 | 15,700 |
| 2024-05-31 | 0 | 78,900 | 0 | 64,700 | 0 | 14,200 |
| 2024-05-24 | 0 | 79,100 | 0 | 64,800 | 0 | 14,300 |
| 2024-05-17 | 0 | 75,900 | 0 | 62,400 | 0 | 13,500 |
| 2024-05-10 | 0 | 73,700 | 0 | 60,500 | 0 | 13,200 |
| 2024-05-02 | 0 | 73,700 | 0 | 60,500 | 0 | 13,200 |
| 2024-04-26 | 0 | 73,600 | 0 | 60,500 | 0 | 13,100 |
| 2024-04-19 | 0 | 73,700 | 0 | 60,500 | 0 | 13,200 |
| 2024-04-12 | 0 | 74,200 | 0 | 60,200 | 0 | 14,000 |
| 2024-04-05 | 0 | 74,000 | 0 | 60,200 | 0 | 13,800 |
| 2024-03-29 | 0 | 73,600 | 0 | 59,800 | 0 | 13,800 |
| 2024-03-22 | 0 | 79,100 | 0 | 65,000 | 0 | 14,100 |
| 2024-03-15 | 0 | 79,000 | 0 | 65,000 | 0 | 14,000 |
| 2024-03-08 | 0 | 80,000 | 0 | 66,500 | 0 | 13,500 |
| 2024-03-01 | 0 | 79,900 | 0 | 66,200 | 0 | 13,700 |
| 2024-02-22 | 0 | 83,900 | 0 | 69,600 | 0 | 14,300 |
| 2024-02-16 | 0 | 72,500 | 0 | 58,900 | 0 | 13,600 |
| 2024-02-09 | 0 | 62,600 | 0 | 51,500 | 0 | 11,100 |
| 2024-02-02 | 0 | 62,600 | 0 | 50,800 | 0 | 11,800 |
| 2024-01-26 | 0 | 61,500 | 0 | 50,600 | 0 | 10,900 |
| 2024-01-19 | 0 | 65,600 | 0 | 55,700 | 0 | 9,900 |
| 2024-01-12 | 0 | 65,400 | 0 | 55,500 | 0 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:45 | イワブチ | 東京本社開設および組織変更に関するお知らせ |
| 20250317 | 15:45 | イワブチ | 人事異動に関するお知らせ |
| 20250225 | 15:45 | イワブチ | 上場30周年記念配当の実施（配当予想の修正）に関するお知らせ |
| 20250213 | 15:45 | イワブチ | 令和７年３月期 第３四半期決算短信(日本基準)(連結) |
| 20241118 | 15:45 | イワブチ | 剰余金の配当(中間配当)に関するお知らせ |
| 20241113 | 15:45 | イワブチ | 子会社の吸収合併に伴う特別利益(抱合せ株式消滅差益)の発生に関するお知らせ |
| 20241113 | 15:45 | イワブチ | 令和7年3月期 第2四半期(中間期)決算短信(日本基準)(連結) |
| 20240808 | 15:15 | イワブチ | 令和7年3月期 第1四半期決算短信(日本基準)(連結) |
| 20240626 | 15:30 | イワブチ | 投資単位の引き下げに関する考え方および方針等について |
| 20240520 | 15:15 | イワブチ | 令和6年3月期 決算短信(日本基準)(連結) |
| 20240520 | 15:15 | イワブチ | 剰余金の配当(増配)に関するお知らせ |
| 20240520 | 15:15 | イワブチ | 役員人事に関するお知らせ |
| 20240520 | 15:15 | イワブチ | 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240213 | 15:15 | イワブチ | 令和6年3月期第3四半期決算短信(日本基準)(連結) |
| 20240213 | 15:15 | イワブチ | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5983 | 1 | イワブチ株式会社 Creating New Value | 2025-04-19 03:20:07 |
| 5983 | 2 | 第75期（令和7年3月期）中間株主通信 | 2024-12-02 21:30:53 |
| 5983 | 2 | 第74期（令和6年3月期）株主通信 | 2024-06-27 10:30:02 |
| 5983 | 2 | 第74回定時株主総会招集ご通知 | 2024-06-21 16:45:23 |
| 5983 | 2 | 株式お手続き | イワブチ株式会社 Creating New Value | 2024-06-18 15:24:23 |
| 5983 | 2 | お問い合わせ | イワブチ株式会社 Creating New Value | 2024-06-18 07:49:39 |
| 5983 | 2 | IR情報 | イワブチ株式会社 Creating New Value | 2024-06-15 00:12:00 |
| 5983 | 3 | 東京本社開設および組織変更に関するお知らせ | 2025-03-17 21:30:18 |
| 5983 | 3 | 人事異動に関するお知らせ | 2025-03-17 21:30:17 |
| 5983 | 3 | 上場30周年記念配当の実施（配当予想の修正）に関するお知らせ | 2025-02-25 17:30:10 |