| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 93% | 101% |
| 20250331 | 2,790 | 2,790 | 2,749 | 2,751 | 16,500 | -40 | 99% | 99% | 14% | ▼▼▼ | 100% | 92% | 98% | 92% | 100% |
| 20250401 | 2,764 | 2,779 | 2,745 | 2,754 | 9,900 | 3 | 100% | 100% | 60% | ▲ | 97% | 89% | 98% | 92% | 100% |
| 20250402 | 2,777 | 2,777 | 2,693 | 2,698 | 12,400 | -56 | 98% | 97% | 125% | ▼ | 102% | 98% | 104% | 90% | 100% |
| 20250403 | 2,601 | 2,668 | 2,595 | 2,666 | 14,100 | -32 | 99% | 102% | 114% | ▼▼ | 98% | 98% | 103% | 89% | 100% |
| 20250404 | 2,618 | 2,650 | 2,510 | 2,553 | 27,900 | -113 | 96% | 98% | 198% | ▼▼▼ | 100% | 105% | 110% | 85% | 100% |
| 20250408 | 2,472 | 2,555 | 2,443 | 2,483 | 18,100 | -70 | 97% | 100% | 65% | ▼▼▼▼ | 97% | 107% | 114% | 83% | 100% |
| 20250409 | 2,438 | 2,438 | 2,346 | 2,365 | 26,000 | -118 | 95% | 97% | 144% | ▼▼▼▼▼ | 101% | 103% | 110% | 79% | 100% |
| 20250410 | 2,534 | 2,555 | 2,480 | 2,555 | 10,900 | 190 | 108% | 101% | 42% | ▲ | 101% | 104% | 110% | 86% | 108% |
| 20250411 | 2,525 | 2,550 | 2,431 | 2,541 | 10,400 | -14 | 99% | 101% | 95% | ▼ | 101% | 104% | 108% | 85% | 107% |
| 20250414 | 2,586 | 2,624 | 2,562 | 2,600 | 15,500 | 59 | 102% | 101% | 149% | ▲ | 100% | 103% | 109% | 87% | 110% |
| 20250415 | 2,623 | 2,670 | 2,609 | 2,616 | 12,100 | 16 | 101% | 100% | 78% | ▲▲ | 99% | 102% | 109% | 88% | 111% |
| 20250416 | 2,618 | 2,623 | 2,590 | 2,601 | 8,100 | -15 | 99% | 99% | 67% | ▼ | 101% | 103% | 110% | 87% | 110% |
| 20250417 | 2,601 | 2,620 | 2,587 | 2,617 | 6,000 | 16 | 101% | 101% | 74% | ▲ | 101% | 100% | 109% | 88% | 111% |
| 20250418 | 2,667 | 2,698 | 2,646 | 2,692 | 11,000 | 75 | 103% | 101% | 183% | ▲▲ | 98% | 99% | 108% | 90% | 114% |
| 20250421 | 2,697 | 2,703 | 2,620 | 2,631 | 19,900 | -61 | 98% | 98% | 181% | ▼ | 100% | 101% | 109% | 88% | 111% |
| 20250422 | 2,679 | 2,679 | 2,635 | 2,668 | 8,600 | 37 | 101% | 100% | 43% | ▲ | 99% | 100% | 109% | 89% | 113% |
| 20250423 | 2,718 | 2,720 | 2,657 | 2,678 | 18,600 | 10 | 100% | 99% | 216% | ▲▲ | 99% | 100% | 110% | 90% | 113% |
| 20250424 | 2,695 | 2,695 | 2,648 | 2,678 | 11,100 | 0 | 100% | 99% | 60% | -- | 99% | 100% | 112% | 90% | 113% |
| 20250425 | 2,699 | 2,699 | 2,660 | 2,680 | 9,200 | 2 | 100% | 99% | 83% | ▲ | 99% | 101% | 111% | 96% | 113% |
| 20250428 | 2,724 | 2,724 | 2,665 | 2,709 | 14,400 | 29 | 101% | 99% | 157% | ▲▲ | 99% | 101% | 111% | 98% | 115% |
| 20250430 | 2,719 | 2,719 | 2,660 | 2,699 | 6,400 | -10 | 100% | 99% | 44% | ▼ | 99% | 104% | 113% | 98% | 114% |
| 20250501 | 2,690 | 2,700 | 2,666 | 2,671 | 7,200 | -28 | 99% | 99% | 113% | ▼▼ | 101% | 104% | 114% | 99% | 113% |
| 20250502 | 2,672 | 2,755 | 2,625 | 2,697 | 33,000 | 26 | 101% | 101% | 458% | ▲ | 102% | 103% | 113% | 100% | 114% |
| 20250507 | 2,682 | 2,791 | 2,677 | 2,748 | 45,700 | 51 | 102% | 102% | 138% | ▲▲ | 99% | 104% | 111% | 100% | 116% |
| 20250508 | 2,741 | 2,746 | 2,706 | 2,725 | 13,900 | -23 | 99% | 99% | 30% | ▼ | 102% | 105% | 111% | 99% | 115% |
| 20250509 | 2,725 | 2,825 | 2,725 | 2,789 | 35,600 | 64 | 102% | 102% | 256% | ▲ | 99% | 102% | 109% | 100% | 118% |
| 20250512 | 2,792 | 2,877 | 2,731 | 2,762 | 78,600 | -27 | 99% | 99% | 221% | ▼ | 98% | 104% | 109% | 99% | 109% |
| 20250513 | 2,790 | 2,790 | 2,743 | 2,745 | 8,800 | -17 | 99% | 98% | 11% | ▼▼ | 102% | 104% | 109% | 98% | 108% |
| 20250514 | 2,795 | 2,869 | 2,761 | 2,839 | 24,800 | 94 | 103% | 102% | 282% | ▲ | 101% | 102% | 107% | 100% | 109% |
| 20250515 | 2,839 | 2,857 | 2,803 | 2,857 | 11,100 | 18 | 101% | 101% | 45% | ▲▲ | 99% | 101% | 105% | 100% | 110% |
| 20250516 | 2,877 | 2,877 | 2,831 | 2,849 | 6,800 | -8 | 100% | 99% | 61% | ▼ | 102% | 105% | 106% | 100% | 110% |
| 20250519 | 2,837 | 2,918 | 2,837 | 2,902 | 11,700 | 53 | 102% | 102% | 172% | ▲ | 99% | 104% | 103% | 100% | 111% |
| 20250520 | 2,910 | 2,922 | 2,879 | 2,879 | 11,200 | -23 | 99% | 99% | 96% | ▼ | 101% | 105% | 105% | 99% | 109% |
| 20250521 | 2,879 | 2,918 | 2,873 | 2,903 | 7,600 | 24 | 101% | 101% | 68% | ▲ | 101% | 104% | 104% | 100% | 110% |
| 20250522 | 2,901 | 2,944 | 2,889 | 2,918 | 12,100 | 15 | 101% | 101% | 159% | ▲▲ | 101% | 103% | 103% | 100% | 109% |
| 20250523 | 2,936 | 2,974 | 2,925 | 2,974 | 14,100 | 56 | 102% | 101% | 117% | ▲▲▲ | 102% | 102% | 0% | 100% | 111% |
| 20250526 | 2,980 | 3,035 | 2,940 | 3,025 | 25,900 | 51 | 102% | 102% | 184% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20250527 | 3,025 | 3,045 | 2,995 | 3,025 | 9,100 | 0 | 100% | 100% | 35% | -- | 99% | 98% | 0% | 100% | 113% |
| 20250528 | 3,040 | 3,075 | 2,979 | 3,010 | 18,200 | -15 | 100% | 99% | 200% | ▼ | 100% | 99% | 0% | 100% | 113% |
| 20250529 | 3,010 | 3,020 | 2,965 | 3,000 | 16,200 | -10 | 100% | 100% | 89% | ▼▼ | 102% | 101% | 0% | 99% | 112% |
| 20250530 | 2,964 | 3,040 | 2,960 | 3,035 | 9,900 | 35 | 101% | 102% | 61% | ▲ | 100% | 100% | 0% | 100% | 114% |
| 20250602 | 3,000 | 3,040 | 2,971 | 2,988 | 8,900 | -47 | 98% | 100% | 90% | ▼ | 100% | 101% | 0% | 98% | 111% |
| 20250603 | 2,988 | 3,065 | 2,973 | 2,982 | 16,600 | -6 | 100% | 100% | 187% | ▼▼ | 100% | 0% | 0% | 98% | 109% |
| 20250604 | 2,990 | 3,015 | 2,951 | 2,983 | 8,600 | 1 | 100% | 100% | 52% | ▲ | 101% | 0% | 0% | 98% | 109% |
| 20250605 | 2,979 | 3,010 | 2,961 | 2,994 | 8,900 | 11 | 100% | 101% | 103% | ▲▲ | 101% | 0% | 0% | 99% | 109% |
| 20250606 | 2,994 | 3,010 | 2,983 | 3,010 | 5,200 | 16 | 101% | 101% | 58% | ▲▲▲ | % | % | % | 99% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 33,500 | 100 | 31,000 | 900 | 2,500 |
| 2025-05-23 | 1,700 | 32,900 | 100 | 29,700 | 1,600 | 3,200 |
| 2025-05-16 | 1,100 | 33,600 | 100 | 29,700 | 1,000 | 3,900 |
| 2025-05-09 | 1,800 | 32,500 | 100 | 28,000 | 1,700 | 4,500 |
| 2025-05-02 | 1,000 | 35,200 | 100 | 29,500 | 900 | 5,700 |
| 2025-04-25 | 1,100 | 33,100 | 100 | 27,400 | 1,000 | 5,700 |
| 2025-04-18 | 1,100 | 32,800 | 100 | 27,200 | 1,000 | 5,600 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | アイコム | 2025年3月期決算説明会資料 |
| 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 | 2025-06-08 17:24:53 |
| 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 |