| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 7,110 | 7,110 | 7,110 | 7,110 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 98% | 89% | 99% | 103% |
| 20240726 | 7,120 | 7,150 | 7,120 | 7,150 | 300 | 40 | 101% | 100% | 75% | ▲ | 99% | 93% | 89% | 99% | 103% |
| 20240729 | 7,180 | 7,180 | 7,140 | 7,140 | 300 | -10 | 100% | 99% | 100% | ▼ | 100% | 86% | 91% | 99% | 102% |
| 20240730 | 7,140 | 7,140 | 7,140 | 7,140 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 90% | 94% | 99% | 102% |
| 20240801 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | -180 | 97% | 100% | 100% | ▼ | 97% | 91% | 95% | 97% | 100% |
| 20240802 | 6,860 | 6,860 | 6,570 | 6,670 | 1,400 | -290 | 96% | 97% | 1400% | ▼ | 89% | 98% | 99% | 93% | 100% |
| 20240805 | 6,580 | 6,580 | 5,850 | 5,850 | 4,900 | -820 | 88% | 89% | 350% | ▼▼ | 101% | 106% | 108% | 81% | 100% |
| 20240806 | 6,050 | 6,220 | 6,000 | 6,120 | 1,200 | 270 | 105% | 101% | 24% | ▲ | 102% | 104% | 107% | 85% | 105% |
| 20240807 | 6,120 | 6,260 | 5,920 | 6,260 | 900 | 140 | 102% | 102% | 75% | ▲▲ | 100% | 100% | 104% | 87% | 107% |
| 20240808 | 6,260 | 6,260 | 6,260 | 6,260 | 900 | 0 | 100% | 100% | 100% | -- | 100% | 96% | 101% | 87% | 107% |
| 20240809 | 6,460 | 6,460 | 6,440 | 6,440 | 400 | 180 | 103% | 100% | 44% | ▲ | 99% | 96% | 101% | 90% | 110% |
| 20240813 | 6,440 | 6,440 | 6,000 | 6,370 | 14,100 | -70 | 99% | 99% | 3525% | ▼ | 100% | 99% | 104% | 89% | 109% |
| 20240814 | 6,270 | 6,290 | 6,260 | 6,260 | 300 | -110 | 98% | 100% | 2% | ▼▼ | 99% | 100% | 105% | 87% | 107% |
| 20240815 | 6,240 | 6,240 | 6,060 | 6,150 | 10,800 | -110 | 98% | 99% | 3600% | ▼▼▼ | 100% | 100% | 105% | 86% | 105% |
| 20240816 | 6,210 | 6,230 | 6,160 | 6,180 | 2,200 | 30 | 100% | 100% | 20% | ▲ | 100% | 101% | 105% | 86% | 106% |
| 20240819 | 6,190 | 6,220 | 6,170 | 6,200 | 3,300 | 20 | 100% | 100% | 150% | ▲▲ | 100% | 102% | 105% | 87% | 106% |
| 20240820 | 6,210 | 6,210 | 6,170 | 6,210 | 1,000 | 10 | 100% | 100% | 30% | ▲▲▲ | 100% | 103% | 103% | 87% | 106% |
| 20240821 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | -10 | 100% | 100% | 20% | ▼ | 101% | 106% | 103% | 87% | 106% |
| 20240822 | 6,160 | 6,230 | 6,130 | 6,220 | 1,400 | 20 | 100% | 101% | 700% | ▲ | 100% | 105% | 102% | 87% | 106% |
| 20240823 | 6,220 | 6,320 | 6,210 | 6,250 | 1,400 | 30 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 102% | 87% | 107% |
| 20240826 | 6,330 | 6,430 | 6,330 | 6,360 | 7,100 | 110 | 102% | 100% | 507% | ▲▲▲ | 99% | 103% | 102% | 89% | 109% |
| 20240827 | 6,370 | 6,370 | 6,260 | 6,290 | 1,700 | -70 | 99% | 99% | 24% | ▼ | 103% | 103% | 102% | 88% | 108% |
| 20240828 | 6,330 | 6,680 | 6,330 | 6,520 | 2,700 | 230 | 104% | 103% | 159% | ▲ | 97% | 97% | 96% | 91% | 111% |
| 20240829 | 6,720 | 6,720 | 6,530 | 6,530 | 2,300 | 10 | 100% | 97% | 85% | ▲▲ | 100% | 98% | 99% | 94% | 112% |
| 20240830 | 6,530 | 6,540 | 6,530 | 6,530 | 500 | 0 | 100% | 100% | 22% | -- | 98% | 96% | 99% | 98% | 112% |
| 20240902 | 6,550 | 6,550 | 6,450 | 6,450 | 1,100 | -80 | 99% | 98% | 220% | ▼ | 101% | 97% | 100% | 99% | 110% |
| 20240903 | 6,450 | 6,540 | 6,450 | 6,500 | 400 | 50 | 101% | 101% | 36% | ▲ | 100% | 98% | 101% | 100% | 106% |
| 20240904 | 6,420 | 6,480 | 6,360 | 6,390 | 800 | -110 | 98% | 100% | 200% | ▼ | 101% | 102% | 104% | 98% | 104% |
| 20240905 | 6,230 | 6,330 | 6,230 | 6,280 | 1,000 | -110 | 98% | 101% | 125% | ▼▼ | 101% | 102% | 105% | 96% | 102% |
| 20240906 | 6,200 | 6,280 | 6,200 | 6,240 | 500 | -40 | 99% | 101% | 50% | ▼▼▼ | 102% | 106% | 107% | 96% | 101% |
| 20240909 | 6,100 | 6,200 | 6,100 | 6,200 | 700 | -40 | 99% | 102% | 140% | ▼▼▼▼ | 100% | 103% | 104% | 95% | 101% |
| 20240910 | 6,270 | 6,270 | 6,270 | 6,270 | 200 | 70 | 101% | 100% | 29% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20240917 | 6,330 | 6,350 | 6,310 | 6,350 | 300 | 80 | 101% | 100% | 150% | ▲▲ | 100% | 102% | 102% | 97% | 103% |
| 20240920 | 6,350 | 6,390 | 6,350 | 6,350 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 100% | 101% | 97% | 103% |
| 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% | 0% | 99% | 104% |
| 20241003 | 6,450 | 6,450 | 6,450 | 6,450 | 300 | -10 | 100% | 100% | 60% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241007 | 6,450 | 6,510 | 6,450 | 6,510 | 700 | 60 | 101% | 101% | 233% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241008 | 6,410 | 6,500 | 6,410 | 6,500 | 600 | -10 | 100% | 101% | 86% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241009 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | -70 | 99% | 100% | 17% | ▼▼ | 101% | 100% | 0% | 99% | 104% |
| 20241011 | 6,420 | 6,500 | 6,420 | 6,500 | 200 | 70 | 101% | 101% | 200% | ▲ | 100% | 98% | 0% | 100% | 105% |
| 20241015 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 100% | 105% |
| 20241016 | 6,410 | 6,410 | 6,410 | 6,410 | 100 | -90 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241017 | 6,410 | 6,440 | 6,400 | 6,400 | 700 | -10 | 100% | 100% | 700% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | -10 | 100% | 100% | 14% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 6,390 | 6,390 | 6,390 | 6,390 | 300 | 0 | 100% | 100% | 300% | -- | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:25:00 |
| 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 | 役員人事に関するお知らせ | 2024-06-18 15:01:49 |
| 5983 | 3 | 剰余金の配当(増配)に関するお知らせ | 2024-06-18 15:01:48 |