| 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 | 272 | 272 | 265 | 269 | 29,200 | -2 | 99% | 99% | 106% | ▼▼ | 99% | 101% | 92% | 92% | 100% |
| 20240726 | 269 | 272 | 265 | 265 | 5,700 | -4 | 99% | 99% | 20% | ▼▼▼ | 102% | 101% | 93% | 91% | 100% |
| 20240729 | 266 | 272 | 266 | 270 | 3,600 | 5 | 102% | 102% | 63% | ▲ | 99% | 95% | 90% | 92% | 102% |
| 20240730 | 275 | 278 | 270 | 273 | 31,200 | 3 | 101% | 99% | 867% | ▲▲ | 100% | 74% | 90% | 93% | 103% |
| 20240731 | 273 | 277 | 273 | 273 | 8,400 | 0 | 100% | 100% | 27% | -- | 97% | 78% | 89% | 93% | 103% |
| 20240801 | 277 | 278 | 269 | 269 | 16,200 | -4 | 99% | 97% | 193% | ▼ | 98% | 83% | 93% | 92% | 102% |
| 20240802 | 266 | 269 | 253 | 261 | 69,900 | -8 | 97% | 98% | 431% | ▼▼ | 78% | 90% | 100% | 89% | 100% |
| 20240805 | 245 | 254 | 191 | 191 | 469,800 | -70 | 73% | 78% | 672% | ▼▼▼ | 90% | 100% | 109% | 65% | 100% |
| 20240806 | 225 | 225 | 194 | 203 | 197,700 | 12 | 106% | 90% | 42% | ▲ | 99% | 102% | 112% | 70% | 106% |
| 20240807 | 219 | 219 | 201 | 217 | 193,100 | 14 | 107% | 99% | 98% | ▲▲ | 100% | 106% | 112% | 74% | 114% |
| 20240808 | 219 | 220 | 212 | 220 | 56,000 | 3 | 101% | 100% | 29% | ▲▲▲ | 100% | 112% | 112% | 75% | 115% |
| 20240809 | 220 | 225 | 219 | 221 | 18,300 | 1 | 100% | 100% | 33% | ▲▲▲▲ | 103% | 113% | 113% | 76% | 116% |
| 20240813 | 218 | 225 | 218 | 224 | 15,000 | 3 | 101% | 103% | 82% | ▲▲▲▲▲ | 100% | 110% | 107% | 77% | 117% |
| 20240814 | 224 | 227 | 222 | 224 | 25,800 | 0 | 100% | 100% | 172% | -- | 104% | 109% | 107% | 77% | 117% |
| 20240815 | 225 | 238 | 225 | 233 | 24,000 | 9 | 104% | 104% | 93% | ▲ | 104% | 104% | 102% | 80% | 122% |
| 20240816 | 236 | 246 | 234 | 246 | 1,201,500 | 13 | 106% | 104% | 5006% | ▲▲ | 103% | 101% | 102% | 87% | 129% |
| 20240819 | 239 | 248 | 239 | 247 | 18,400 | 1 | 100% | 103% | 2% | ▲▲▲ | 100% | 100% | 100% | 89% | 129% |
| 20240820 | 245 | 248 | 243 | 245 | 4,700 | -2 | 99% | 100% | 26% | ▼ | 100% | 100% | 100% | 88% | 128% |
| 20240821 | 245 | 246 | 244 | 245 | 4,300 | 0 | 100% | 100% | 91% | -- | 99% | 101% | 100% | 90% | 128% |
| 20240822 | 244 | 245 | 240 | 241 | 23,300 | -4 | 98% | 99% | 542% | ▼ | 96% | 97% | 99% | 88% | 126% |
| 20240823 | 247 | 247 | 236 | 237 | 25,200 | -4 | 98% | 96% | 108% | ▼▼ | 103% | 101% | 103% | 87% | 124% |
| 20240826 | 236 | 245 | 236 | 244 | 39,400 | 7 | 103% | 103% | 156% | ▲ | 102% | 98% | 101% | 89% | 128% |
| 20240827 | 242 | 253 | 242 | 246 | 50,800 | 2 | 101% | 102% | 129% | ▲▲ | 98% | 98% | 100% | 90% | 129% |
| 20240828 | 244 | 244 | 240 | 240 | 16,800 | -6 | 98% | 98% | 33% | ▼ | 100% | 100% | 102% | 88% | 126% |
| 20240829 | 240 | 242 | 238 | 239 | 6,600 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 98% | 102% | 89% | 125% |
| 20240830 | 239 | 240 | 238 | 238 | 2,100 | -1 | 100% | 100% | 32% | ▼▼▼ | 99% | 97% | 98% | 91% | 125% |
| 20240902 | 240 | 240 | 237 | 237 | 2,900 | -1 | 100% | 99% | 138% | ▼▼▼▼ | 101% | 97% | 100% | 96% | 124% |
| 20240903 | 237 | 241 | 237 | 240 | 172,100 | 3 | 101% | 101% | 5934% | ▲ | 99% | 98% | 100% | 97% | 118% |
| 20240904 | 237 | 238 | 234 | 235 | 14,200 | -5 | 98% | 99% | 8% | ▼ | 100% | 100% | 101% | 95% | 108% |
| 20240905 | 233 | 239 | 230 | 233 | 29,500 | -2 | 99% | 100% | 208% | ▼▼ | 99% | 102% | 101% | 94% | 106% |
| 20240906 | 233 | 233 | 231 | 231 | 12,900 | -2 | 99% | 99% | 44% | ▼▼▼ | 100% | 106% | 103% | 94% | 105% |
| 20240909 | 230 | 232 | 227 | 230 | 17,100 | -1 | 100% | 100% | 133% | ▼▼▼▼ | 101% | 106% | 102% | 93% | 103% |
| 20240910 | 230 | 233 | 230 | 233 | 3,500 | 3 | 101% | 101% | 20% | ▲ | 97% | 101% | 101% | 94% | 104% |
| 20240911 | 233 | 234 | 227 | 227 | 36,000 | -6 | 97% | 97% | 1029% | ▼ | 103% | 102% | 100% | 92% | 100% |
| 20240912 | 230 | 238 | 230 | 238 | 14,300 | 11 | 105% | 103% | 40% | ▲ | 105% | 101% | 98% | 96% | 105% |
| 20240913 | 233 | 245 | 233 | 244 | 33,000 | 6 | 103% | 105% | 231% | ▲▲ | 98% | 99% | 98% | 99% | 107% |
| 20240917 | 238 | 240 | 232 | 233 | 14,800 | -11 | 95% | 98% | 45% | ▼ | 99% | 100% | 98% | 95% | 103% |
| 20240918 | 237 | 237 | 233 | 235 | 6,400 | 2 | 101% | 99% | 43% | ▲ | 99% | 100% | 98% | 96% | 104% |
| 20240919 | 237 | 237 | 233 | 235 | 4,000 | 0 | 100% | 99% | 63% | -- | 100% | 99% | 108% | 96% | 104% |
| 20240920 | 237 | 237 | 235 | 236 | 4,100 | 1 | 100% | 100% | 103% | ▲ | 95% | 95% | 103% | 96% | 104% |
| 20240924 | 247 | 247 | 235 | 235 | 8,700 | -1 | 100% | 95% | 212% | ▼ | 100% | 97% | 108% | 96% | 104% |
| 20240925 | 237 | 237 | 234 | 236 | 1,500 | 1 | 100% | 100% | 17% | ▲ | 100% | 97% | 108% | 96% | 104% |
| 20240926 | 236 | 238 | 235 | 235 | 2,200 | -1 | 100% | 100% | 147% | ▼ | 100% | 97% | 108% | 96% | 104% |
| 20240927 | 236 | 236 | 235 | 235 | 2,000 | 0 | 100% | 100% | 91% | -- | 98% | 98% | 109% | 96% | 104% |
| 20240930 | 234 | 234 | 229 | 229 | 15,000 | -6 | 97% | 98% | 750% | ▼ | 100% | 100% | 111% | 94% | 101% |
| 20241001 | 229 | 231 | 229 | 229 | 2,700 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 111% | 94% | 101% |
| 20241002 | 229 | 233 | 228 | 229 | 11,100 | 0 | 100% | 100% | 411% | -- | 100% | 98% | 111% | 94% | 101% |
| 20241003 | 229 | 230 | 228 | 229 | 9,700 | 0 | 100% | 100% | 87% | -- | 100% | 98% | 111% | 94% | 101% |
| 20241004 | 229 | 231 | 228 | 228 | 13,200 | -1 | 100% | 100% | 136% | ▼ | 100% | 99% | 107% | 93% | 100% |
| 20241007 | 227 | 228 | 226 | 227 | 31,600 | -1 | 100% | 100% | 239% | ▼▼ | 98% | 103% | 0% | 93% | 100% |
| 20241008 | 226 | 228 | 222 | 222 | 24,000 | -5 | 98% | 98% | 76% | ▼▼▼ | 100% | 104% | 0% | 91% | 100% |
| 20241009 | 223 | 225 | 222 | 224 | 18,300 | 2 | 101% | 100% | 76% | ▲ | 100% | 100% | 0% | 92% | 101% |
| 20241010 | 226 | 226 | 223 | 225 | 19,200 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 101% | 0% | 92% | 101% |
| 20241011 | 225 | 227 | 223 | 224 | 3,100 | -1 | 100% | 100% | 16% | ▼ | 103% | 112% | 0% | 92% | 101% |
| 20241015 | 227 | 238 | 224 | 233 | 17,100 | 9 | 104% | 103% | 552% | ▲ | 97% | 109% | 0% | 95% | 105% |
| 20241016 | 233 | 233 | 227 | 227 | 5,400 | -6 | 97% | 97% | 32% | ▼ | 99% | 108% | 0% | 96% | 102% |
| 20241017 | 226 | 227 | 223 | 224 | 9,700 | -3 | 99% | 99% | 180% | ▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241018 | 225 | 232 | 224 | 228 | 11,900 | 4 | 102% | 101% | 123% | ▲ | 109% | 0% | 0% | 97% | 103% |
| 20241021 | 233 | 293 | 233 | 255 | 1,174,300 | 27 | 112% | 109% | 9868% | ▲▲ | 98% | 0% | 0% | 100% | 115% |
| 20241022 | 249 | 252 | 238 | 243 | 195,000 | -12 | 95% | 98% | 17% | ▼ | % | % | % | 95% | 109% |
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 | 995,300 | 0 | 639,200 | 0 | 356,100 |
| 2024-10-11 | 0 | 993,800 | 0 | 637,300 | 0 | 356,500 |
| 2024-10-04 | 0 | 989,900 | 0 | 627,800 | 0 | 362,100 |
| 2024-09-27 | 0 | 985,400 | 0 | 630,200 | 0 | 355,200 |
| 2024-09-20 | 0 | 981,500 | 0 | 628,300 | 0 | 353,200 |
| 2024-09-13 | 0 | 990,400 | 0 | 635,200 | 0 | 355,200 |
| 2024-09-06 | 0 | 980,500 | 0 | 625,700 | 0 | 354,800 |
| 2024-08-30 | 0 | 983,400 | 0 | 619,200 | 0 | 364,200 |
| 2024-08-23 | 0 | 972,700 | 0 | 599,600 | 0 | 373,100 |
| 2024-08-16 | 0 | 2,100,700 | 0 | 1,719,100 | 0 | 381,600 |
| 2024-08-09 | 0 | 976,500 | 0 | 603,600 | 0 | 372,900 |
| 2024-08-02 | 0 | 1,309,000 | 0 | 807,800 | 0 | 501,200 |
| 2024-07-26 | 0 | 1,310,200 | 0 | 808,400 | 0 | 501,800 |
| 2024-07-19 | 0 | 1,317,400 | 0 | 803,300 | 0 | 514,100 |
| 2024-07-12 | 0 | 1,319,900 | 0 | 807,400 | 0 | 512,500 |
| 2024-07-05 | 0 | 1,325,500 | 0 | 789,500 | 0 | 536,000 |
| 2024-06-28 | 0 | 1,323,900 | 0 | 779,800 | 0 | 544,100 |
| 2024-06-21 | 0 | 1,306,400 | 0 | 755,500 | 0 | 550,900 |
| 2024-06-14 | 0 | 1,293,400 | 0 | 740,100 | 0 | 553,300 |
| 2024-06-07 | 1,200 | 1,318,900 | 1,200 | 691,500 | 0 | 627,400 |
| 2024-05-31 | 0 | 1,352,000 | 0 | 687,100 | 0 | 664,900 |
| 2024-05-24 | 0 | 1,361,600 | 0 | 685,600 | 0 | 676,000 |
| 2024-05-17 | 0 | 1,351,700 | 0 | 674,100 | 0 | 677,600 |
| 2024-05-10 | 0 | 1,353,500 | 0 | 685,700 | 0 | 667,800 |
| 2024-05-02 | 0 | 1,335,200 | 0 | 673,900 | 0 | 661,300 |
| 2024-04-26 | 0 | 1,338,300 | 0 | 668,700 | 0 | 669,600 |
| 2024-04-19 | 0 | 1,332,500 | 0 | 729,400 | 0 | 603,100 |
| 2024-04-12 | 0 | 1,282,600 | 0 | 678,900 | 0 | 603,700 |
| 2024-04-05 | 0 | 1,226,800 | 0 | 634,200 | 0 | 592,600 |
| 2024-03-29 | 0 | 1,181,000 | 0 | 629,600 | 0 | 551,400 |
| 2024-03-22 | 0 | 2,291,600 | 0 | 1,742,500 | 0 | 549,100 |
| 2024-03-15 | 0 | 2,237,400 | 0 | 1,672,100 | 0 | 565,300 |
| 2024-03-08 | 500 | 2,017,800 | 500 | 1,638,600 | 0 | 379,200 |
| 2024-03-01 | 0 | 2,022,200 | 0 | 1,620,500 | 0 | 401,700 |
| 2024-02-22 | 0 | 1,130,000 | 0 | 617,900 | 0 | 512,100 |
| 2024-02-16 | 0 | 1,192,000 | 0 | 645,700 | 0 | 546,300 |
| 2024-02-09 | 0 | 1,173,200 | 0 | 619,800 | 0 | 553,400 |
| 2024-02-02 | 0 | 1,186,800 | 0 | 624,100 | 0 | 562,700 |
| 2024-01-26 | 0 | 1,235,400 | 0 | 642,600 | 0 | 592,800 |
| 2024-01-19 | 0 | 1,367,800 | 0 | 759,700 | 0 | 608,100 |
| 2024-01-12 | 0 | 1,326,800 | 0 | 745,900 | 0 | 580,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 113,700 | 0.50% | ▲ | 230 | 232 | 227 | 230 | 17,100 | |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 110,100 | 0.48% | ▼ | -5,300 | 265 | 271 | 264 | 267 | 29,800 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 115,400 | 0.50% | ▼ | -4,700 | 257 | 264 | 257 | 264 | 18,500 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 120,100 | 0.52% | ▼ | -3,300 | 263 | 264 | 258 | 258 | 29,800 |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 123,400 | 0.54% | ▼ | -3,000 | 263 | 265 | 261 | 263 | 24,400 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 126,400 | 0.55% | ▼ | -5,300 | 265 | 265 | 257 | 260 | 94,900 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 131,700 | 0.58% | ▲ | 700 | 260 | 263 | 256 | 262 | 40,400 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 131,000 | 0.57% | ▲ | 8,400 | 263 | 263 | 254 | 258 | 78,500 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 122,600 | 0.54% | ▲ | 2,300 | 262 | 263 | 256 | 262 | 60,600 |
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 120,300 | 0.53% | ▲ | 9,600 | 267 | 267 | 261 | 262 | 80,800 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 110,700 | 0.48% | ▼ | -3,500 | 280 | 281 | 273 | 279 | 36,000 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 114,200 | 0.50% | ▼ | -3,800 | 279 | 280 | 276 | 279 | 16,900 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 118,000 | 0.52% | ▲ | 200 | 271 | 277 | 271 | 276 | 28,500 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 117,800 | 0.51% | ▼ | -1,500 | 270 | 273 | 267 | 273 | 29,000 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 119,300 | 0.52% | ▲ | 7,400 | 285 | 285 | 274 | 275 | 84,500 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 111,900 | 0.49% | ▼ | -5,300 | 288 | 293 | 286 | 291 | 63,000 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 117,200 | 0.51% | ▼ | -3,800 | 283 | 287 | 280 | 280 | 27,200 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 121,000 | 0.53% | ▲ | 1,200 | 284 | 288 | 284 | 285 | 22,200 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 119,800 | 0.52% | ▼ | -3,200 | 285 | 287 | 280 | 284 | 23,200 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 123,000 | 0.54% | ▲ | 5,100 | 290 | 299 | 284 | 285 | 81,700 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 117,900 | 0.51% | ▼ | -1,700 | 292 | 293 | 287 | 289 | 39,000 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 119,600 | 0.52% | ▼ | -6,700 | 295 | 295 | 286 | 290 | 68,300 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 126,300 | 0.55% | ▲ | 273 | 305 | 273 | 294 | 360,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:30 | Ｇ－イトクロ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20241018 | 15:30 | Ｇ－イトクロ | 特別利益の計上及び通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | Ｇ－イトクロ | 2024年10月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240913 | 15:30 | Ｇ－イトクロ | 2024年10月期第３四半期 決算補足説明資料 |
| 20240913 | 15:30 | Ｇ－イトクロ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240607 | 15:30 | Ｇ－イトクロ | 通期業績予想の修正に関するお知らせ |
| 20240607 | 15:30 | Ｇ－イトクロ | 2024年10月期第２四半期決算短信〔日本基準〕（非連結） |
| 20240607 | 15:30 | Ｇ－イトクロ | 2024年10月期第２四半期 決算補足説明資料 |
| 20240308 | 15:30 | Ｇ－イトクロ | 2024年10月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240308 | 15:30 | Ｇ－イトクロ | 2024年10月期第１四半期 決算補足説明資料 |
| 20240129 | 13:00 | Ｇ－イトクロ | 支配株主等に関する事項について |
| 20240129 | 13:00 | Ｇ－イトクロ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T794 | 350 | 2024-04-04 16:01 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6049 | 1 | 株式会社イトクロ | 2024-10-22 23:25:56 |
| 6049 | 2 | 免責事項 | 株式会社イトクロ | 2024-06-19 05:26:38 |
| 6049 | 2 | よくあるご質問 | 株式会社イトクロ | 2024-06-19 05:26:37 |
| 6049 | 2 | コーポレート・ガバナンス | 株式会社イトクロ | 2024-06-19 05:26:36 |
| 6049 | 2 | 2024-06-19 05:26:35 | |
| 6049 | 2 | IRライブラリー | 株式会社イトクロ | 2024-06-19 05:26:33 |
| 6049 | 2 | IRカレンダー | 株式会社イトクロ | 2024-06-19 05:26:32 |
| 6049 | 2 | 株式基本情報 | 株式会社イトクロ | 2024-06-19 05:26:31 |
| 6049 | 2 | 電子公告 | 株式会社イトクロ | 2024-06-19 05:26:30 |
| 6049 | 2 | 有価証券報告書 | 株式会社イトクロ | 2024-06-19 05:26:28 |