| 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 | 2,751 | 2,786 | 2,751 | 2,786 | 3,500 | 43 | 102% | 101% | 59% | ▲ | 97% | 99% | 99% | 100% | 106% |
| 20250121 | 2,800 | 2,800 | 2,686 | 2,729 | 10,900 | -57 | 98% | 97% | 311% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20250122 | 2,737 | 2,774 | 2,730 | 2,752 | 3,400 | 23 | 101% | 101% | 31% | ▲ | 99% | 102% | 101% | 99% | 105% |
| 20250123 | 2,752 | 2,752 | 2,715 | 2,737 | 5,600 | -15 | 99% | 99% | 165% | ▼ | 100% | 102% | 101% | 98% | 104% |
| 20250124 | 2,746 | 2,763 | 2,723 | 2,752 | 7,700 | 15 | 101% | 100% | 138% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20250127 | 2,778 | 2,781 | 2,753 | 2,770 | 4,700 | 18 | 101% | 100% | 61% | ▲▲ | 102% | 102% | 102% | 99% | 103% |
| 20250128 | 2,740 | 2,820 | 2,740 | 2,803 | 5,200 | 33 | 101% | 102% | 111% | ▲▲▲ | 99% | 96% | 99% | 100% | 104% |
| 20250129 | 2,818 | 2,823 | 2,791 | 2,791 | 6,500 | -12 | 100% | 99% | 125% | ▼ | 101% | 97% | 100% | 100% | 104% |
| 20250130 | 2,781 | 2,803 | 2,777 | 2,803 | 9,300 | 12 | 100% | 101% | 143% | ▲ | 99% | 96% | 102% | 100% | 104% |
| 20250131 | 2,811 | 2,827 | 2,763 | 2,786 | 7,000 | -17 | 99% | 99% | 75% | ▼ | 98% | 97% | 103% | 99% | 104% |
| 20250203 | 2,782 | 2,782 | 2,713 | 2,713 | 17,600 | -73 | 97% | 98% | 251% | ▼▼ | 98% | 99% | 109% | 97% | 101% |
| 20250204 | 2,732 | 2,749 | 2,686 | 2,690 | 15,800 | -23 | 99% | 98% | 90% | ▼▼▼ | 100% | 102% | 110% | 96% | 100% |
| 20250205 | 2,694 | 2,707 | 2,665 | 2,707 | 14,600 | 17 | 101% | 100% | 92% | ▲ | 100% | 103% | 110% | 97% | 101% |
| 20250206 | 2,693 | 2,700 | 2,667 | 2,692 | 11,100 | -15 | 99% | 100% | 76% | ▼ | 100% | 104% | 111% | 96% | 100% |
| 20250207 | 2,684 | 2,696 | 2,667 | 2,686 | 7,800 | -6 | 100% | 100% | 70% | ▼▼ | 100% | 103% | 110% | 96% | 100% |
| 20250210 | 2,693 | 2,708 | 2,675 | 2,703 | 6,100 | 17 | 101% | 100% | 78% | ▲ | 101% | 102% | 110% | 96% | 101% |
| 20250212 | 2,710 | 2,745 | 2,705 | 2,745 | 8,500 | 42 | 102% | 101% | 139% | ▲▲ | 101% | 100% | 108% | 98% | 102% |
| 20250213 | 2,753 | 2,790 | 2,749 | 2,784 | 8,400 | 39 | 101% | 101% | 99% | ▲▲▲ | 98% | 99% | 107% | 99% | 104% |
| 20250214 | 2,784 | 2,784 | 2,708 | 2,724 | 9,500 | -60 | 98% | 98% | 113% | ▼ | 101% | 101% | 109% | 97% | 101% |
| 20250217 | 2,745 | 2,772 | 2,745 | 2,769 | 7,300 | 45 | 102% | 101% | 77% | ▲ | 99% | 98% | 107% | 99% | 103% |
| 20250218 | 2,790 | 2,790 | 2,765 | 2,765 | 5,900 | -4 | 100% | 99% | 81% | ▼ | 100% | 98% | 107% | 99% | 103% |
| 20250219 | 2,773 | 2,788 | 2,750 | 2,762 | 6,600 | -3 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 108% | 99% | 103% |
| 20250220 | 2,768 | 2,795 | 2,750 | 2,761 | 8,400 | -1 | 100% | 100% | 127% | ▼▼▼ | 101% | 106% | 110% | 99% | 103% |
| 20250225 | 2,709 | 2,759 | 2,709 | 2,748 | 21,900 | -13 | 100% | 101% | 261% | ▼▼▼▼ | 100% | 106% | 110% | 98% | 102% |
| 20250226 | 2,710 | 2,715 | 2,693 | 2,699 | 30,800 | -49 | 98% | 100% | 141% | ▼▼▼▼▼ | 101% | 107% | 111% | 96% | 100% |
| 20250227 | 2,692 | 2,738 | 2,692 | 2,725 | 67,300 | 26 | 101% | 101% | 219% | ▲ | 101% | 109% | 109% | 97% | 101% |
| 20250228 | 2,730 | 2,775 | 2,716 | 2,769 | 73,400 | 44 | 102% | 101% | 109% | ▲▲ | 102% | 106% | 106% | 99% | 103% |
| 20250303 | 2,819 | 2,929 | 2,807 | 2,869 | 97,100 | 100 | 104% | 102% | 132% | ▲▲▲ | 99% | 103% | 105% | 100% | 107% |
| 20250304 | 2,854 | 2,872 | 2,833 | 2,833 | 55,600 | -36 | 99% | 99% | 57% | ▼ | 102% | 102% | 105% | 99% | 105% |
| 20250305 | 2,833 | 2,910 | 2,833 | 2,878 | 31,300 | 45 | 102% | 102% | 56% | ▲ | 103% | 100% | 103% | 100% | 107% |
| 20250306 | 2,898 | 2,991 | 2,898 | 2,975 | 38,800 | 97 | 103% | 103% | 124% | ▲▲ | 101% | 100% | 103% | 100% | 111% |
| 20250307 | 2,907 | 2,951 | 2,904 | 2,933 | 55,900 | -42 | 99% | 101% | 144% | ▼ | 99% | 99% | 102% | 99% | 109% |
| 20250310 | 2,917 | 2,927 | 2,881 | 2,881 | 32,900 | -52 | 98% | 99% | 59% | ▼▼ | 100% | 103% | 105% | 97% | 107% |
| 20250311 | 2,850 | 2,889 | 2,849 | 2,860 | 12,000 | -21 | 99% | 100% | 36% | ▼▼▼ | 102% | 105% | 105% | 96% | 106% |
| 20250312 | 2,844 | 2,917 | 2,844 | 2,899 | 19,000 | 39 | 101% | 102% | 158% | ▲ | 99% | 102% | 96% | 97% | 107% |
| 20250313 | 2,917 | 2,920 | 2,886 | 2,899 | 8,800 | 0 | 100% | 99% | 46% | -- | 100% | 103% | 95% | 97% | 107% |
| 20250314 | 2,897 | 2,920 | 2,880 | 2,890 | 13,000 | -9 | 100% | 100% | 148% | ▼ | 101% | 102% | 95% | 97% | 107% |
| 20250317 | 2,907 | 2,949 | 2,893 | 2,932 | 26,100 | 42 | 101% | 101% | 201% | ▲ | 101% | 100% | 91% | 99% | 109% |
| 20250318 | 2,950 | 2,990 | 2,933 | 2,979 | 16,500 | 47 | 102% | 101% | 63% | ▲▲ | 100% | 101% | 90% | 100% | 110% |
| 20250319 | 2,965 | 2,973 | 2,951 | 2,956 | 9,200 | -23 | 99% | 100% | 56% | ▼ | 101% | 101% | 91% | 99% | 110% |
| 20250321 | 2,955 | 2,991 | 2,950 | 2,978 | 15,900 | 22 | 101% | 101% | 173% | ▲ | 98% | 99% | 89% | 100% | 110% |
| 20250324 | 3,010 | 3,045 | 2,940 | 2,940 | 41,500 | -38 | 99% | 98% | 261% | ▼ | 100% | 95% | 92% | 99% | 109% |
| 20250325 | 2,934 | 2,979 | 2,918 | 2,921 | 23,500 | -19 | 99% | 100% | 57% | ▼▼ | 102% | 94% | 92% | 98% | 108% |
| 20250326 | 2,928 | 2,999 | 2,928 | 2,986 | 26,800 | 65 | 102% | 102% | 114% | ▲ | 101% | 93% | 91% | 100% | 111% |
| 20250327 | 2,960 | 3,010 | 2,958 | 2,984 | 153,900 | -2 | 100% | 101% | 574% | ▼ | 96% | 93% | 93% | 100% | 110% |
| 20250328 | 2,901 | 2,901 | 2,784 | 2,791 | 116,500 | -193 | 94% | 96% | 76% | ▼▼ | 99% | 96% | 96% | 93% | 101% |
| 20250331 | 2,790 | 2,790 | 2,749 | 2,751 | 16,500 | -40 | 99% | 99% | 14% | ▼▼▼ | 100% | 92% | 97% | 92% | 100% |
| 20250401 | 2,764 | 2,779 | 2,745 | 2,754 | 9,900 | 3 | 100% | 100% | 60% | ▲ | 97% | 89% | 97% | 92% | 100% |
| 20250402 | 2,777 | 2,777 | 2,693 | 2,698 | 12,400 | -56 | 98% | 97% | 125% | ▼ | 102% | 98% | 103% | 90% | 100% |
| 20250403 | 2,601 | 2,668 | 2,595 | 2,666 | 14,100 | -32 | 99% | 102% | 114% | ▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20250404 | 2,618 | 2,650 | 2,510 | 2,553 | 27,900 | -113 | 96% | 98% | 198% | ▼▼▼ | 100% | 105% | 0% | 85% | 100% |
| 20250408 | 2,472 | 2,555 | 2,443 | 2,483 | 18,100 | -70 | 97% | 100% | 65% | ▼▼▼▼ | 97% | 107% | 0% | 83% | 100% |
| 20250409 | 2,438 | 2,438 | 2,346 | 2,365 | 26,000 | -118 | 95% | 97% | 144% | ▼▼▼▼▼ | 101% | 103% | 0% | 79% | 100% |
| 20250410 | 2,534 | 2,555 | 2,480 | 2,555 | 10,900 | 190 | 108% | 101% | 42% | ▲ | 101% | 104% | 0% | 86% | 108% |
| 20250411 | 2,525 | 2,550 | 2,431 | 2,541 | 10,400 | -14 | 99% | 101% | 95% | ▼ | 101% | 104% | 0% | 85% | 107% |
| 20250414 | 2,586 | 2,624 | 2,562 | 2,600 | 15,500 | 59 | 102% | 101% | 149% | ▲ | 100% | 103% | 0% | 87% | 110% |
| 20250415 | 2,623 | 2,670 | 2,609 | 2,616 | 12,100 | 16 | 101% | 100% | 78% | ▲▲ | 99% | 0% | 0% | 88% | 111% |
| 20250416 | 2,618 | 2,623 | 2,590 | 2,601 | 8,100 | -15 | 99% | 99% | 67% | ▼ | 101% | 0% | 0% | 87% | 110% |
| 20250417 | 2,601 | 2,620 | 2,587 | 2,617 | 6,000 | 16 | 101% | 101% | 74% | ▲ | 101% | 0% | 0% | 88% | 111% |
| 20250418 | 2,667 | 2,698 | 2,646 | 2,692 | 11,000 | 75 | 103% | 101% | 183% | ▲▲ | % | % | % | 90% | 114% |
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 | 1,200 | 35,800 | 200 | 27,500 | 1,000 | 8,300 |
| 2025-04-04 | 1,300 | 36,600 | 500 | 28,300 | 800 | 8,300 |
| 2025-03-28 | 8,900 | 33,700 | 6,600 | 27,600 | 2,300 | 6,100 |
| 2025-03-21 | 399,500 | 32,700 | 394,800 | 27,200 | 4,700 | 5,500 |
| 2025-03-14 | 376,000 | 31,500 | 373,200 | 25,200 | 2,800 | 6,300 |
| 2025-03-07 | 349,000 | 33,300 | 346,500 | 25,800 | 2,500 | 7,500 |
| 2025-02-28 | 175,800 | 36,300 | 174,000 | 26,400 | 1,800 | 9,900 |
| 2025-02-21 | 38,700 | 35,500 | 37,100 | 26,200 | 1,600 | 9,300 |
| 2025-02-14 | 20,600 | 32,000 | 19,000 | 26,000 | 1,600 | 6,000 |
| 2025-02-07 | 14,200 | 31,500 | 13,700 | 26,300 | 500 | 5,200 |
| 2025-01-31 | 9,900 | 30,200 | 8,800 | 25,700 | 1,100 | 4,500 |
| 2025-01-24 | 7,400 | 30,600 | 6,100 | 26,500 | 1,300 | 4,100 |
| 2025-01-17 | 5,500 | 30,500 | 4,000 | 26,300 | 1,500 | 4,200 |
| 2025-01-10 | 2,900 | 31,600 | 2,400 | 27,100 | 500 | 4,500 |
| 2024-12-27 | 1,600 | 29,800 | 600 | 25,700 | 1,000 | 4,100 |
| 2024-12-20 | 1,200 | 33,300 | 500 | 28,000 | 700 | 5,300 |
| 2024-12-13 | 1,300 | 30,800 | 400 | 26,100 | 900 | 4,700 |
| 2024-12-06 | 1,300 | 32,500 | 400 | 26,700 | 900 | 5,800 |
| 2024-11-29 | 1,000 | 32,100 | 300 | 26,100 | 700 | 6,000 |
| 2024-11-22 | 1,100 | 30,200 | 300 | 25,300 | 800 | 4,900 |
| 2024-11-15 | 1,400 | 29,600 | 300 | 25,200 | 1,100 | 4,400 |
| 2024-11-08 | 1,900 | 29,500 | 600 | 25,700 | 1,300 | 3,800 |
| 2024-11-01 | 1,900 | 30,400 | 600 | 25,800 | 1,300 | 4,600 |
| 2024-10-25 | 1,800 | 30,600 | 600 | 25,800 | 1,200 | 4,800 |
| 2024-10-18 | 2,100 | 31,100 | 600 | 26,200 | 1,500 | 4,900 |
| 2024-10-11 | 1,900 | 31,000 | 600 | 25,700 | 1,300 | 5,300 |
| 2024-10-04 | 2,100 | 32,400 | 600 | 26,000 | 1,500 | 6,400 |
| 2024-09-27 | 2,600 | 33,600 | 700 | 26,200 | 1,900 | 7,400 |
| 2024-09-20 | 3,300 | 39,200 | 600 | 26,500 | 2,700 | 12,700 |
| 2024-09-13 | 1,400 | 42,300 | 800 | 27,700 | 600 | 14,600 |
| 2024-09-06 | 1,100 | 34,700 | 700 | 25,800 | 400 | 8,900 |
| 2024-08-30 | 1,000 | 36,100 | 700 | 25,900 | 300 | 10,200 |
| 2024-08-23 | 1,200 | 36,500 | 800 | 27,700 | 400 | 8,800 |
| 2024-08-16 | 1,100 | 35,400 | 800 | 27,400 | 300 | 8,000 |
| 2024-08-09 | 1,600 | 34,000 | 800 | 25,700 | 800 | 8,300 |
| 2024-08-02 | 1,700 | 35,600 | 800 | 25,800 | 900 | 9,800 |
| 2024-07-26 | 1,700 | 31,300 | 800 | 24,900 | 900 | 6,400 |
| 2024-07-19 | 1,500 | 31,800 | 800 | 26,000 | 700 | 5,800 |
| 2024-07-12 | 1,500 | 33,100 | 800 | 25,800 | 700 | 7,300 |
| 2024-07-05 | 1,600 | 40,000 | 800 | 28,400 | 800 | 11,600 |
| 2024-06-28 | 1,800 | 39,900 | 900 | 27,900 | 900 | 12,000 |
| 2024-06-21 | 2,000 | 39,000 | 800 | 28,000 | 1,200 | 11,000 |
| 2024-06-14 | 1,900 | 41,000 | 800 | 28,100 | 1,100 | 12,900 |
| 2024-06-07 | 1,700 | 38,600 | 300 | 27,500 | 1,400 | 11,100 |
| 2024-05-31 | 2,100 | 43,000 | 300 | 27,400 | 1,800 | 15,600 |
| 2024-05-24 | 2,000 | 43,500 | 300 | 27,600 | 1,700 | 15,900 |
| 2024-05-17 | 4,400 | 44,000 | 300 | 28,500 | 4,100 | 15,500 |
| 2024-05-10 | 4,400 | 43,400 | 300 | 28,700 | 4,100 | 14,700 |
| 2024-05-02 | 2,200 | 41,800 | 300 | 28,300 | 1,900 | 13,500 |
| 2024-04-26 | 1,400 | 39,000 | 300 | 28,300 | 1,100 | 10,700 |
| 2024-04-19 | 2,000 | 35,500 | 500 | 25,400 | 1,500 | 10,100 |
| 2024-04-12 | 1,600 | 34,000 | 600 | 25,200 | 1,000 | 8,800 |
| 2024-04-05 | 4,600 | 35,300 | 700 | 26,300 | 3,900 | 9,000 |
| 2024-03-29 | 9,600 | 37,400 | 3,800 | 30,100 | 5,800 | 7,300 |
| 2024-03-22 | 508,400 | 38,400 | 500,400 | 28,500 | 8,000 | 9,900 |
| 2024-03-15 | 467,500 | 40,600 | 462,400 | 29,300 | 5,100 | 11,300 |
| 2024-03-08 | 340,100 | 42,100 | 335,900 | 31,800 | 4,200 | 10,300 |
| 2024-03-01 | 129,300 | 42,800 | 125,300 | 31,800 | 4,000 | 11,000 |
| 2024-02-22 | 26,800 | 35,900 | 20,100 | 29,200 | 6,700 | 6,700 |
| 2024-02-16 | 15,600 | 27,400 | 10,600 | 19,100 | 5,000 | 8,300 |
| 2024-02-09 | 10,800 | 25,000 | 4,900 | 19,200 | 5,900 | 5,800 |
| 2024-02-02 | 7,900 | 23,300 | 3,200 | 17,800 | 4,700 | 5,500 |
| 2024-01-26 | 8,000 | 23,000 | 2,500 | 17,700 | 5,500 | 5,300 |
| 2024-01-19 | 7,400 | 24,200 | 1,800 | 19,000 | 5,600 | 5,200 |
| 2024-01-12 | 5,800 | 22,600 | 1,400 | 18,400 | 4,400 | 4,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | アイコム | 2025年3月期第2四半期 決算説明会資料 |
| 20241112 | 15:30 | アイコム | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | アイコム | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | アイコム | 2024年3月期 決算説明会資料 |
| 20240213 | 15:00 | アイコム | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6820 | 1 | アイコム株式会社 | Icom Inc. | 無線機・トランシーバーメーカー | 2025-04-19 04:21:27 |
| 6820 | 2 | 数字で見るアイコム | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:46 |
| 6820 | 2 | 定款・株式取扱規程 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:44 |
| 6820 | 2 | 決算説明会資料 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:43 |
| 6820 | 2 | 買収防衛策 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:42 |
| 6820 | 2 | 中期経営計画 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:41 |
| 6820 | 2 | 第2四半期決算説明会資料 | 2024-06-18 22:02:01 |
| 6820 | 2 | 決算説明会資料 | 2024-06-18 22:02:00 |
| 6820 | 2 | 2024年3月期 決算説明会資料 | 2024-06-18 22:01:58 |
| 6820 | 2 | 第2四半期決算説明会資料 | 2024-06-18 19:42:00 |