| 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 | 2,951 | 2,994 | 2,950 | 2,956 | 18,500 | -27 | 99% | 100% | 175% | ▼▼ | 99% | 115% | 116% | 85% | 100% |
| 20240726 | 2,965 | 2,982 | 2,935 | 2,946 | 19,600 | -10 | 100% | 99% | 106% | ▼▼▼ | 101% | 111% | 117% | 85% | 100% |
| 20240729 | 2,946 | 2,989 | 2,945 | 2,985 | 12,200 | 39 | 101% | 101% | 62% | ▲ | 99% | 105% | 118% | 86% | 101% |
| 20240730 | 2,957 | 2,969 | 2,881 | 2,914 | 27,000 | -71 | 98% | 99% | 221% | ▼ | 108% | 94% | 110% | 84% | 100% |
| 20240731 | 3,150 | 3,400 | 3,085 | 3,395 | 167,500 | 481 | 117% | 108% | 620% | ▲ | 98% | 88% | 105% | 100% | 117% |
| 20240801 | 3,325 | 3,375 | 3,260 | 3,260 | 76,200 | -135 | 96% | 98% | 45% | ▼ | 97% | 92% | 109% | 96% | 112% |
| 20240802 | 3,205 | 3,290 | 3,105 | 3,105 | 57,400 | -155 | 95% | 97% | 75% | ▼▼ | 100% | 101% | 117% | 91% | 107% |
| 20240805 | 2,965 | 3,030 | 2,801 | 2,975 | 54,000 | -130 | 96% | 100% | 94% | ▼▼▼ | 96% | 103% | 117% | 88% | 102% |
| 20240806 | 3,025 | 3,085 | 2,859 | 2,901 | 38,600 | -74 | 98% | 96% | 71% | ▼▼▼▼ | 103% | 112% | 124% | 85% | 100% |
| 20240807 | 2,856 | 3,010 | 2,808 | 2,928 | 34,500 | 27 | 101% | 103% | 89% | ▲ | 102% | 112% | 122% | 86% | 101% |
| 20240808 | 2,890 | 3,000 | 2,890 | 2,936 | 23,800 | 8 | 100% | 102% | 69% | ▲▲ | 100% | 112% | 119% | 86% | 101% |
| 20240809 | 2,986 | 3,015 | 2,931 | 2,988 | 33,400 | 52 | 102% | 100% | 140% | ▲▲▲ | 104% | 112% | 118% | 88% | 103% |
| 20240813 | 2,999 | 3,140 | 2,999 | 3,125 | 16,000 | 137 | 105% | 104% | 48% | ▲▲▲▲ | 101% | 109% | 112% | 92% | 108% |
| 20240814 | 3,150 | 3,195 | 3,125 | 3,185 | 14,500 | 60 | 102% | 101% | 91% | ▲▲▲▲▲ | 102% | 107% | 111% | 94% | 110% |
| 20240815 | 3,200 | 3,270 | 3,190 | 3,250 | 17,000 | 65 | 102% | 102% | 117% | ▲▲▲▲▲▲ | 103% | 106% | 108% | 96% | 112% |
| 20240816 | 3,265 | 3,350 | 3,265 | 3,350 | 17,700 | 100 | 103% | 103% | 104% | ▲▲▲▲▲▲▲ | 100% | 104% | 106% | 99% | 115% |
| 20240819 | 3,325 | 3,375 | 3,280 | 3,310 | 22,600 | -40 | 99% | 100% | 128% | ▼ | 103% | 104% | 107% | 97% | 114% |
| 20240820 | 3,315 | 3,425 | 3,315 | 3,420 | 29,300 | 110 | 103% | 103% | 130% | ▲ | 101% | 103% | 104% | 100% | 118% |
| 20240821 | 3,385 | 3,420 | 3,350 | 3,415 | 25,700 | -5 | 100% | 101% | 88% | ▼ | 101% | 102% | 102% | 100% | 118% |
| 20240822 | 3,425 | 3,470 | 3,425 | 3,450 | 14,500 | 35 | 101% | 101% | 56% | ▲ | 101% | 101% | 102% | 100% | 119% |
| 20240823 | 3,410 | 3,480 | 3,400 | 3,440 | 19,900 | -10 | 100% | 101% | 137% | ▼ | 100% | 99% | 101% | 100% | 119% |
| 20240826 | 3,440 | 3,455 | 3,405 | 3,445 | 19,200 | 5 | 100% | 100% | 96% | ▲ | 101% | 99% | 101% | 100% | 119% |
| 20240827 | 3,445 | 3,525 | 3,440 | 3,480 | 31,600 | 35 | 101% | 101% | 165% | ▲▲ | 98% | 101% | 101% | 100% | 120% |
| 20240828 | 3,505 | 3,515 | 3,410 | 3,435 | 26,000 | -45 | 99% | 98% | 82% | ▼ | 100% | 103% | 104% | 99% | 118% |
| 20240829 | 3,425 | 3,450 | 3,405 | 3,420 | 18,600 | -15 | 100% | 100% | 72% | ▼▼ | 99% | 102% | 103% | 98% | 118% |
| 20240830 | 3,450 | 3,485 | 3,400 | 3,400 | 25,600 | -20 | 99% | 99% | 138% | ▼▼▼ | 101% | 100% | 104% | 98% | 117% |
| 20240902 | 3,405 | 3,435 | 3,395 | 3,425 | 15,200 | 25 | 101% | 101% | 59% | ▲ | 103% | 101% | 103% | 98% | 118% |
| 20240903 | 3,435 | 3,570 | 3,435 | 3,540 | 28,400 | 115 | 103% | 103% | 187% | ▲▲ | 101% | 100% | 102% | 100% | 122% |
| 20240904 | 3,480 | 3,580 | 3,465 | 3,510 | 31,600 | -30 | 99% | 101% | 111% | ▼ | 97% | 98% | 101% | 99% | 120% |
| 20240905 | 3,510 | 3,510 | 3,380 | 3,395 | 23,900 | -115 | 97% | 97% | 76% | ▼▼ | 99% | 99% | 104% | 96% | 116% |
| 20240906 | 3,425 | 3,435 | 3,385 | 3,395 | 22,700 | 0 | 100% | 99% | 95% | -- | 104% | 101% | 106% | 96% | 114% |
| 20240909 | 3,350 | 3,545 | 3,345 | 3,480 | 37,800 | 85 | 103% | 104% | 167% | ▲ | 99% | 99% | 102% | 98% | 111% |
| 20240910 | 3,485 | 3,540 | 3,425 | 3,455 | 23,100 | -25 | 99% | 99% | 61% | ▼ | 97% | 99% | 102% | 98% | 108% |
| 20240911 | 3,475 | 3,475 | 3,325 | 3,360 | 27,600 | -95 | 97% | 97% | 119% | ▼▼ | 100% | 101% | 101% | 95% | 103% |
| 20240912 | 3,400 | 3,435 | 3,375 | 3,400 | 19,400 | 40 | 101% | 100% | 70% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20240913 | 3,380 | 3,420 | 3,380 | 3,390 | 25,600 | -10 | 100% | 100% | 132% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20240917 | 3,450 | 3,450 | 3,380 | 3,445 | 24,800 | 55 | 102% | 100% | 97% | ▲ | 100% | 99% | 101% | 97% | 103% |
| 20240918 | 3,450 | 3,485 | 3,410 | 3,450 | 24,900 | 5 | 100% | 100% | 100% | ▲▲ | 98% | 102% | 99% | 97% | 103% |
| 20240919 | 3,500 | 3,500 | 3,425 | 3,430 | 19,300 | -20 | 99% | 98% | 78% | ▼ | 100% | 102% | 100% | 97% | 102% |
| 20240920 | 3,475 | 3,515 | 3,460 | 3,480 | 38,300 | 50 | 101% | 100% | 198% | ▲ | 97% | 100% | 99% | 98% | 104% |
| 20240924 | 3,515 | 3,515 | 3,390 | 3,400 | 14,700 | -80 | 98% | 97% | 38% | ▼ | 99% | 100% | 102% | 96% | 101% |
| 20240925 | 3,405 | 3,405 | 3,340 | 3,355 | 15,800 | -45 | 99% | 99% | 107% | ▼▼ | 104% | 99% | 102% | 95% | 100% |
| 20240926 | 3,425 | 3,555 | 3,405 | 3,555 | 43,600 | 200 | 106% | 104% | 276% | ▲ | 99% | 95% | 97% | 100% | 106% |
| 20240927 | 3,580 | 3,580 | 3,500 | 3,530 | 20,100 | -25 | 99% | 99% | 46% | ▼ | 99% | 99% | 101% | 99% | 105% |
| 20240930 | 3,460 | 3,465 | 3,370 | 3,415 | 26,800 | -115 | 97% | 99% | 133% | ▼▼ | 99% | 100% | 101% | 96% | 102% |
| 20241001 | 3,410 | 3,420 | 3,355 | 3,385 | 24,500 | -30 | 99% | 99% | 91% | ▼▼▼ | 99% | 100% | 100% | 95% | 101% |
| 20241002 | 3,385 | 3,400 | 3,315 | 3,335 | 35,000 | -50 | 99% | 99% | 143% | ▼▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241003 | 3,405 | 3,450 | 3,385 | 3,410 | 18,100 | 75 | 102% | 100% | 52% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20241004 | 3,380 | 3,455 | 3,380 | 3,420 | 15,200 | 10 | 100% | 101% | 84% | ▲▲ | 98% | 97% | 99% | 96% | 103% |
| 20241007 | 3,420 | 3,435 | 3,310 | 3,365 | 28,800 | -55 | 98% | 98% | 189% | ▼ | 102% | 105% | 0% | 95% | 101% |
| 20241008 | 3,325 | 3,385 | 3,325 | 3,375 | 17,400 | 10 | 100% | 102% | 60% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20241009 | 3,375 | 3,390 | 3,350 | 3,365 | 9,600 | -10 | 100% | 100% | 55% | ▼ | 99% | 102% | 0% | 95% | 101% |
| 20241010 | 3,365 | 3,365 | 3,260 | 3,320 | 12,800 | -45 | 99% | 99% | 133% | ▼▼ | 99% | 102% | 0% | 93% | 100% |
| 20241011 | 3,335 | 3,370 | 3,300 | 3,310 | 16,000 | -10 | 100% | 99% | 125% | ▼▼▼ | 103% | 100% | 0% | 93% | 100% |
| 20241015 | 3,380 | 3,510 | 3,380 | 3,480 | 41,400 | 170 | 105% | 103% | 259% | ▲ | 101% | 99% | 0% | 98% | 105% |
| 20241016 | 3,410 | 3,470 | 3,395 | 3,430 | 14,000 | -50 | 99% | 101% | 34% | ▼ | 99% | 99% | 0% | 96% | 104% |
| 20241017 | 3,415 | 3,420 | 3,365 | 3,375 | 13,500 | -55 | 98% | 99% | 96% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 3,410 | 3,410 | 3,365 | 3,390 | 7,600 | 15 | 100% | 99% | 56% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241021 | 3,390 | 3,395 | 3,355 | 3,360 | 8,700 | -30 | 99% | 99% | 114% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241022 | 3,360 | 3,385 | 3,340 | 3,375 | 14,200 | 15 | 100% | 100% | 163% | ▲ | % | % | % | 95% | 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 | 18,600 | 900 | 7,300 | 300 | 11,300 | 600 |
| 2024-10-11 | 24,900 | 2,100 | 8,000 | 300 | 16,900 | 1,800 |
| 2024-10-04 | 25,000 | 3,800 | 8,700 | 1,600 | 16,300 | 2,200 |
| 2024-09-27 | 26,200 | 3,100 | 8,800 | 1,400 | 17,400 | 1,700 |
| 2024-09-20 | 22,500 | 3,100 | 8,600 | 1,600 | 13,900 | 1,500 |
| 2024-09-13 | 18,900 | 5,200 | 8,600 | 1,700 | 10,300 | 3,500 |
| 2024-09-06 | 18,500 | 5,900 | 8,500 | 1,800 | 10,000 | 4,100 |
| 2024-08-30 | 17,200 | 8,800 | 8,300 | 500 | 8,900 | 8,300 |
| 2024-08-23 | 15,200 | 16,000 | 8,000 | 2,700 | 7,200 | 13,300 |
| 2024-08-16 | 11,500 | 20,400 | 7,300 | 5,300 | 4,200 | 15,100 |
| 2024-08-09 | 10,200 | 9,600 | 7,300 | 2,300 | 2,900 | 7,300 |
| 2024-08-02 | 17,400 | 10,500 | 6,900 | 1,000 | 10,500 | 9,500 |
| 2024-07-26 | 10,200 | 7,000 | 6,600 | 300 | 3,600 | 6,700 |
| 2024-07-19 | 13,000 | 6,800 | 6,600 | 400 | 6,400 | 6,400 |
| 2024-07-12 | 15,100 | 7,300 | 6,600 | 600 | 8,500 | 6,700 |
| 2024-07-05 | 18,700 | 7,700 | 6,600 | 500 | 12,100 | 7,200 |
| 2024-06-28 | 22,800 | 6,500 | 6,700 | 4,100 | 16,100 | 2,400 |
| 2024-06-21 | 24,600 | 700 | 6,800 | 300 | 17,800 | 400 |
| 2024-06-14 | 24,300 | 2,400 | 6,800 | 1,000 | 17,500 | 1,400 |
| 2024-06-07 | 16,300 | 16,300 | 6,800 | 1,200 | 9,500 | 15,100 |
| 2024-05-31 | 17,400 | 25,300 | 10,100 | 6,300 | 7,300 | 19,000 |
| 2024-05-24 | 16,800 | 32,300 | 10,000 | 6,900 | 6,800 | 25,400 |
| 2024-05-17 | 16,600 | 22,900 | 9,900 | 3,900 | 6,700 | 19,000 |
| 2024-05-10 | 18,100 | 10,400 | 10,000 | 3,400 | 8,100 | 7,000 |
| 2024-05-02 | 17,900 | 6,600 | 10,000 | 1,300 | 7,900 | 5,300 |
| 2024-04-26 | 18,900 | 6,600 | 10,000 | 1,300 | 8,900 | 5,300 |
| 2024-04-19 | 17,900 | 7,000 | 10,000 | 1,300 | 7,900 | 5,700 |
| 2024-04-12 | 18,800 | 5,400 | 9,100 | 1,100 | 9,700 | 4,300 |
| 2024-04-05 | 19,300 | 5,800 | 9,200 | 1,100 | 10,100 | 4,700 |
| 2024-03-29 | 19,500 | 5,500 | 9,100 | 1,100 | 10,400 | 4,400 |
| 2024-03-22 | 20,300 | 5,000 | 9,100 | 900 | 11,200 | 4,100 |
| 2024-03-15 | 22,500 | 6,100 | 9,100 | 900 | 13,400 | 5,200 |
| 2024-03-08 | 28,400 | 5,400 | 9,100 | 700 | 19,300 | 4,700 |
| 2024-03-01 | 25,800 | 10,500 | 9,100 | 1,100 | 16,700 | 9,400 |
| 2024-02-22 | 25,100 | 14,700 | 9,100 | 1,300 | 16,000 | 13,400 |
| 2024-02-16 | 25,700 | 15,400 | 9,200 | 1,300 | 16,500 | 14,100 |
| 2024-02-09 | 25,200 | 15,600 | 9,200 | 2,900 | 16,000 | 12,700 |
| 2024-02-02 | 28,000 | 8,200 | 9,500 | 500 | 18,500 | 7,700 |
| 2024-01-26 | 26,100 | 13,200 | 9,600 | 3,600 | 16,500 | 9,600 |
| 2024-01-19 | 31,000 | 8,500 | 9,600 | 3,500 | 21,400 | 5,000 |
| 2024-01-12 | 32,100 | 5,900 | 9,600 | 3,700 | 22,500 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | 理想科学 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240930 | 15:00 | 理想科学 | 第２四半期累計期間の業績予想の修正に関するお知らせ |
| 20240902 | 15:30 | 理想科学 | 自己株式の取得状況に関するお知らせ |
| 20240730 | 16:00 | 理想科学 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 16:00 | 理想科学 | 業績予想の修正に関するお知らせ |
| 20240730 | 16:00 | 理想科学 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240617 | 15:00 | 理想科学 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240603 | 15:00 | 理想科学 | 自己株式の取得状況に関するお知らせ |
| 20240509 | 16:00 | 理想科学 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | 理想科学 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240423 | 16:30 | 理想科学 | （開示事項の経過・変更）東芝テック株式会社及び株式会社テックプレシジョンとの吸収分割契約に関するお知らせ |
| 20240308 | 15:00 | 理想科学 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240301 | 15:00 | 理想科学 | 自己株式の取得状況に関するお知らせ |
| 20240130 | 16:00 | 理想科学 | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | 理想科学 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240130 | 16:00 | 理想科学 | （開示事項の経過）当社が新設する子会社がインクジェットヘッド事業を会社分割（吸収分割）により承継することのお知らせ |
| 20240110 | 15:00 | 理想科学 | 自己株式の取得結果及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6413 | 1 | ???z?Ȋw?H?Ɗ?????ЁbRISO | 2024-10-23 00:22:25 |
| 6413 | 2 | 2024年06月26日2024年3月期 有価証券報告書 | 2024-06-26 23:53:35 |
| 6413 | 2 | 2024年06月17日自己株式の取得結果及び取得終了に関するお知らせ | 2024-06-21 17:45:23 |
| 6413 | 2 | 電子公告｜RISO | 2024-06-19 05:49:17 |
| 6413 | 2 | 株式手続きに関する情報｜RISO | 2024-06-19 05:49:16 |
| 6413 | 2 | 株式の概要/株主構成｜RISO | 2024-06-19 05:49:15 |
| 6413 | 2 | 株式情報｜RISO | 2024-06-19 05:49:14 |
| 6413 | 2 | 業績の推移｜RISO | 2024-06-19 05:49:13 |
| 6413 | 2 | IRイベントスケジュール(最新5年)｜RISO | 2024-06-19 05:49:11 |
| 6413 | 2 | 株主還元｜RISO | 2024-06-19 05:49:10 |