| 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 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 90 | 101% | 100% | 13% | ▲ | 100% | 98% | 101% | 99% | 104% |
| 20240925 | 6,460 | 6,460 | 6,410 | 6,450 | 700 | 10 | 100% | 100% | 700% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20240926 | 6,480 | 6,500 | 6,450 | 6,480 | 600 | 30 | 100% | 100% | 86% | ▲▲▲ | 100% | 101% | 100% | 99% | 105% |
| 20240927 | 6,420 | 6,420 | 6,420 | 6,420 | 100 | -60 | 99% | 100% | 17% | ▼ | 100% | 103% | 101% | 98% | 104% |
| 20240930 | 6,350 | 6,350 | 6,320 | 6,330 | 700 | -90 | 99% | 100% | 700% | ▼▼ | 100% | 103% | 101% | 97% | 102% |
| 20241001 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 10 | 100% | 100% | 14% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20241002 | 6,420 | 6,460 | 6,420 | 6,460 | 500 | 120 | 102% | 101% | 500% | ▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20241003 | 6,450 | 6,450 | 6,450 | 6,450 | 300 | -10 | 100% | 100% | 60% | ▼ | 101% | 101% | 99% | 99% | 104% |
| 20241007 | 6,450 | 6,510 | 6,450 | 6,510 | 700 | 60 | 101% | 101% | 233% | ▲ | 101% | 101% | 100% | 100% | 105% |
| 20241008 | 6,410 | 6,500 | 6,410 | 6,500 | 600 | -10 | 100% | 101% | 86% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241009 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | -70 | 99% | 100% | 17% | ▼▼ | 101% | 100% | 100% | 99% | 104% |
| 20241011 | 6,420 | 6,500 | 6,420 | 6,500 | 200 | 70 | 101% | 101% | 200% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241015 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 105% |
| 20241016 | 6,410 | 6,410 | 6,410 | 6,410 | 100 | -90 | 99% | 100% | 100% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241017 | 6,410 | 6,440 | 6,400 | 6,400 | 700 | -10 | 100% | 100% | 700% | ▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20241018 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | -10 | 100% | 100% | 14% | ▼▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20241021 | 6,390 | 6,390 | 6,390 | 6,390 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241023 | 6,390 | 6,390 | 6,390 | 6,390 | 1,500 | 0 | 100% | 100% | 500% | -- | 101% | 102% | 102% | 98% | 101% |
| 20241024 | 6,290 | 6,350 | 6,290 | 6,350 | 200 | -40 | 99% | 101% | 13% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241025 | 6,350 | 6,350 | 6,350 | 6,350 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 98% | 100% |
| 20241028 | 6,270 | 6,420 | 6,270 | 6,300 | 1,400 | -50 | 99% | 100% | 700% | ▼ | 102% | 101% | 102% | 97% | 100% |
| 20241029 | 6,300 | 6,400 | 6,300 | 6,400 | 700 | 100 | 102% | 102% | 50% | ▲ | 99% | 99% | 99% | 98% | 102% |
| 20241030 | 6,450 | 6,450 | 6,400 | 6,400 | 300 | 0 | 100% | 99% | 43% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241031 | 6,400 | 6,400 | 6,390 | 6,390 | 400 | -10 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241101 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | -20 | 100% | 100% | 25% | ▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241106 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | -70 | 99% | 100% | 100% | ▼▼▼ | 102% | 102% | 101% | 97% | 100% |
| 20241107 | 6,300 | 6,400 | 6,300 | 6,400 | 1,500 | 100 | 102% | 102% | 1500% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241111 | 6,350 | 6,350 | 6,340 | 6,340 | 300 | -60 | 99% | 100% | 20% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241114 | 6,340 | 6,340 | 6,300 | 6,340 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 101% | 101% | 98% | 101% |
| 20241115 | 6,340 | 6,340 | 6,300 | 6,300 | 8,400 | -40 | 99% | 99% | 1680% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241118 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 100 | 102% | 100% | 1% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241119 | 6,400 | 6,400 | 6,300 | 6,380 | 300 | -20 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241120 | 6,380 | 6,390 | 6,380 | 6,390 | 200 | 10 | 100% | 100% | 67% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20241121 | 6,400 | 6,400 | 6,290 | 6,380 | 800 | -10 | 100% | 100% | 400% | ▼ | 99% | 98% | 100% | 100% | 101% |
| 20241122 | 6,430 | 6,460 | 6,340 | 6,340 | 800 | -40 | 99% | 99% | 100% | ▼▼ | 100% | 98% | 101% | 99% | 101% |
| 20241125 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 60 | 101% | 100% | 38% | ▲ | 98% | 98% | 101% | 100% | 102% |
| 20241126 | 6,400 | 6,400 | 6,300 | 6,300 | 300 | -100 | 98% | 98% | 100% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241127 | 6,310 | 6,310 | 6,310 | 6,310 | 100 | 10 | 100% | 100% | 33% | ▲ | 99% | 101% | 102% | 99% | 100% |
| 20241129 | 6,310 | 6,310 | 6,240 | 6,240 | 300 | -70 | 99% | 99% | 300% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241202 | 6,270 | 6,270 | 6,160 | 6,260 | 2,500 | 20 | 100% | 100% | 833% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20241204 | 6,250 | 6,260 | 6,220 | 6,240 | 500 | -20 | 100% | 100% | 20% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241205 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 100 | 102% | 100% | 20% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241206 | 6,340 | 6,370 | 6,340 | 6,350 | 500 | 10 | 100% | 100% | 500% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 6,350 | 6,350 | 6,340 | 6,340 | 400 | -10 | 100% | 100% | 80% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 6,300 | 6,400 | 6,300 | 6,300 | 400 | -40 | 99% | 100% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 6,400 | 6,400 | 6,400 | 6,400 | 400 | 100 | 102% | 100% | 100% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 102% | 0% | 100% | 103% |
| 20241213 | 6,300 | 6,390 | 6,300 | 6,390 | 300 | -10 | 100% | 101% | 300% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 6,360 | 6,370 | 6,360 | 6,370 | 200 | -20 | 100% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 100% | 102% |
| 20241217 | 6,390 | 6,390 | 6,360 | 6,360 | 700 | -10 | 100% | 100% | 350% | ▼▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 6,340 | 6,340 | 6,340 | 6,340 | 300 | -20 | 100% | 100% | 43% | ▼▼▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 6,360 | 6,450 | 6,350 | 6,450 | 800 | 110 | 102% | 101% | 267% | ▲ | % | % | % | 100% | 103% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX51 | 350 | 2024-02-21 16:28 | イワブチ | 植島 幹九郎 | 大量保有報告書 |
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 | 2024-12-21 21:23:04 |
| 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 | 剰余金の配当（中間配当）に関するお知らせ | 2024-11-18 20:29:53 |
| 5983 | 3 | 中間配当決議通知はがきの郵送廃止のお知らせ | 2024-11-18 20:29:52 |
| 5983 | 3 | 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 | 2024-11-13 19:30:07 |