| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,820 | 2,880 | 2,791 | 2,850 | 29,900 | 78 | 103% | 101% | 71% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 111% |
| 20240925 | 2,843 | 2,875 | 2,833 | 2,865 | 14,100 | 15 | 101% | 101% | 47% | ▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 112% |
| 20240926 | 2,893 | 2,922 | 2,860 | 2,922 | 22,600 | 57 | 102% | 101% | 160% | ▲▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 114% |
| 20240927 | 2,928 | 2,928 | 2,851 | 2,875 | 14,100 | -47 | 98% | 98% | 62% | ▼ | 98% | 103% | 102% | 98% | 112% |
| 20240930 | 2,850 | 2,865 | 2,796 | 2,796 | 13,200 | -79 | 97% | 98% | 94% | ▼▼ | 102% | 105% | 103% | 96% | 109% |
| 20241001 | 2,834 | 2,918 | 2,782 | 2,890 | 19,000 | 94 | 103% | 102% | 144% | ▲ | 100% | 104% | 102% | 99% | 113% |
| 20241002 | 2,854 | 2,920 | 2,854 | 2,868 | 12,300 | -22 | 99% | 100% | 65% | ▼ | 99% | 101% | 99% | 98% | 112% |
| 20241003 | 2,919 | 2,935 | 2,896 | 2,896 | 8,400 | 28 | 101% | 99% | 68% | ▲ | 100% | 101% | 99% | 99% | 113% |
| 20241004 | 2,920 | 2,940 | 2,920 | 2,923 | 7,300 | 27 | 101% | 100% | 87% | ▲▲ | 101% | 100% | 99% | 100% | 114% |
| 20241007 | 2,939 | 2,978 | 2,934 | 2,966 | 9,300 | 43 | 101% | 101% | 127% | ▲▲▲ | 100% | 99% | 99% | 100% | 115% |
| 20241008 | 2,938 | 2,977 | 2,920 | 2,928 | 6,200 | -38 | 99% | 100% | 67% | ▼ | 99% | 98% | 98% | 99% | 114% |
| 20241009 | 2,968 | 2,968 | 2,916 | 2,940 | 8,500 | 12 | 100% | 99% | 137% | ▲ | 100% | 99% | 99% | 99% | 114% |
| 20241010 | 2,940 | 2,950 | 2,903 | 2,948 | 7,300 | 8 | 100% | 100% | 86% | ▲▲ | 99% | 99% | 99% | 99% | 115% |
| 20241011 | 2,938 | 2,945 | 2,903 | 2,903 | 4,800 | -45 | 98% | 99% | 66% | ▼ | 100% | 99% | 99% | 98% | 113% |
| 20241015 | 2,923 | 2,939 | 2,906 | 2,916 | 5,200 | 13 | 100% | 100% | 108% | ▲ | 100% | 99% | 100% | 98% | 114% |
| 20241016 | 2,903 | 2,949 | 2,903 | 2,905 | 7,200 | -11 | 100% | 100% | 138% | ▼ | 100% | 97% | 100% | 98% | 112% |
| 20241017 | 2,905 | 2,929 | 2,903 | 2,903 | 4,300 | -2 | 100% | 100% | 60% | ▼▼ | 99% | 96% | 99% | 98% | 112% |
| 20241018 | 2,921 | 2,927 | 2,903 | 2,903 | 5,000 | 0 | 100% | 99% | 116% | -- | 99% | 97% | 100% | 98% | 109% |
| 20241021 | 2,903 | 2,917 | 2,862 | 2,872 | 6,600 | -31 | 99% | 99% | 132% | ▼ | 98% | 100% | 101% | 97% | 104% |
| 20241022 | 2,872 | 2,872 | 2,815 | 2,815 | 8,600 | -57 | 98% | 98% | 130% | ▼▼ | 99% | 103% | 103% | 95% | 101% |
| 20241023 | 2,816 | 2,832 | 2,789 | 2,790 | 5,400 | -25 | 99% | 99% | 63% | ▼▼▼ | 101% | 104% | 104% | 94% | 100% |
| 20241024 | 2,780 | 2,820 | 2,770 | 2,810 | 9,200 | 20 | 101% | 101% | 170% | ▲ | 98% | 103% | 103% | 95% | 101% |
| 20241025 | 2,810 | 2,810 | 2,753 | 2,764 | 9,400 | -46 | 98% | 98% | 102% | ▼ | 103% | 105% | 105% | 93% | 100% |
| 20241028 | 2,764 | 2,883 | 2,764 | 2,860 | 6,200 | 96 | 103% | 103% | 66% | ▲ | 101% | 100% | 98% | 96% | 103% |
| 20241029 | 2,860 | 2,910 | 2,853 | 2,900 | 10,700 | 40 | 101% | 101% | 173% | ▲▲ | 100% | 99% | 97% | 98% | 105% |
| 20241030 | 2,874 | 2,908 | 2,860 | 2,860 | 17,600 | -40 | 99% | 100% | 164% | ▼ | 101% | 101% | 98% | 96% | 103% |
| 20241031 | 2,860 | 2,906 | 2,851 | 2,891 | 5,900 | 31 | 101% | 101% | 34% | ▲ | 100% | 102% | 98% | 97% | 105% |
| 20241101 | 2,858 | 2,906 | 2,832 | 2,872 | 5,100 | -19 | 99% | 100% | 86% | ▼ | 99% | 100% | 97% | 97% | 104% |
| 20241105 | 2,874 | 2,874 | 2,835 | 2,840 | 6,600 | -32 | 99% | 99% | 129% | ▼▼ | 101% | 102% | 98% | 96% | 103% |
| 20241106 | 2,840 | 2,868 | 2,830 | 2,855 | 4,900 | 15 | 101% | 101% | 74% | ▲ | 102% | 102% | 98% | 97% | 103% |
| 20241107 | 2,838 | 2,914 | 2,838 | 2,902 | 6,200 | 47 | 102% | 102% | 127% | ▲▲ | 100% | 97% | 96% | 98% | 105% |
| 20241108 | 2,900 | 2,922 | 2,850 | 2,888 | 5,500 | -14 | 100% | 100% | 89% | ▼ | 99% | 97% | 95% | 98% | 104% |
| 20241111 | 2,882 | 2,882 | 2,851 | 2,851 | 4,400 | -37 | 99% | 99% | 80% | ▼▼ | 100% | 96% | 97% | 98% | 103% |
| 20241112 | 2,892 | 2,944 | 2,876 | 2,889 | 9,500 | 38 | 101% | 100% | 216% | ▲ | 97% | 95% | 97% | 99% | 105% |
| 20241113 | 2,888 | 2,888 | 2,788 | 2,815 | 13,100 | -74 | 97% | 97% | 138% | ▼ | 97% | 97% | 98% | 97% | 102% |
| 20241114 | 2,845 | 2,862 | 2,750 | 2,750 | 12,100 | -65 | 98% | 97% | 92% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241115 | 2,800 | 2,800 | 2,754 | 2,784 | 6,900 | 34 | 101% | 99% | 57% | ▲ | 98% | 100% | 100% | 96% | 101% |
| 20241118 | 2,787 | 2,803 | 2,726 | 2,745 | 8,300 | -39 | 99% | 98% | 120% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241119 | 2,750 | 2,788 | 2,750 | 2,750 | 4,800 | 5 | 100% | 100% | 58% | ▲ | 99% | 99% | 101% | 95% | 100% |
| 20241120 | 2,768 | 2,790 | 2,749 | 2,749 | 3,900 | -1 | 100% | 99% | 81% | ▼ | 101% | 98% | 101% | 95% | 100% |
| 20241121 | 2,767 | 2,797 | 2,766 | 2,794 | 4,500 | 45 | 102% | 101% | 115% | ▲ | 100% | 96% | 100% | 96% | 102% |
| 20241122 | 2,797 | 2,799 | 2,769 | 2,788 | 4,800 | -6 | 100% | 100% | 107% | ▼ | 98% | 96% | 100% | 96% | 102% |
| 20241125 | 2,798 | 2,810 | 2,742 | 2,742 | 9,000 | -46 | 98% | 98% | 188% | ▼▼ | 99% | 98% | 101% | 94% | 100% |
| 20241126 | 2,742 | 2,749 | 2,720 | 2,721 | 5,400 | -21 | 99% | 99% | 60% | ▼▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241127 | 2,721 | 2,730 | 2,682 | 2,682 | 8,700 | -39 | 99% | 99% | 161% | ▼▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20241128 | 2,681 | 2,709 | 2,666 | 2,693 | 6,400 | 11 | 100% | 100% | 74% | ▲ | 99% | 99% | 99% | 93% | 100% |
| 20241129 | 2,704 | 2,704 | 2,665 | 2,665 | 5,700 | -28 | 99% | 99% | 89% | ▼ | 100% | 102% | 99% | 92% | 100% |
| 20241202 | 2,665 | 2,680 | 2,665 | 2,676 | 4,100 | 11 | 100% | 100% | 72% | ▲ | 99% | 104% | 98% | 92% | 100% |
| 20241203 | 2,700 | 2,705 | 2,660 | 2,660 | 9,700 | -16 | 99% | 99% | 237% | ▼ | 98% | 105% | 99% | 92% | 100% |
| 20241204 | 2,660 | 2,660 | 2,605 | 2,605 | 12,700 | -55 | 98% | 98% | 131% | ▼▼ | 103% | 106% | 101% | 90% | 100% |
| 20241205 | 2,605 | 2,689 | 2,605 | 2,687 | 11,100 | 82 | 103% | 103% | 87% | ▲ | 101% | 101% | 98% | 93% | 103% |
| 20241206 | 2,689 | 2,748 | 2,689 | 2,723 | 8,200 | 36 | 101% | 101% | 74% | ▲▲ | 100% | 97% | 0% | 94% | 105% |
| 20241209 | 2,784 | 2,808 | 2,752 | 2,795 | 18,600 | 72 | 103% | 100% | 227% | ▲▲▲ | 99% | 96% | 0% | 97% | 107% |
| 20241210 | 2,784 | 2,795 | 2,761 | 2,761 | 5,400 | -34 | 99% | 99% | 29% | ▼ | 98% | 96% | 0% | 98% | 106% |
| 20241211 | 2,761 | 2,761 | 2,697 | 2,697 | 11,200 | -64 | 98% | 98% | 207% | ▼▼ | 100% | 97% | 0% | 96% | 104% |
| 20241212 | 2,697 | 2,734 | 2,697 | 2,706 | 10,500 | 9 | 100% | 100% | 94% | ▲ | 100% | 98% | 0% | 97% | 104% |
| 20241213 | 2,685 | 2,702 | 2,678 | 2,679 | 11,000 | -27 | 99% | 100% | 105% | ▼ | 99% | 98% | 0% | 96% | 103% |
| 20241216 | 2,678 | 2,678 | 2,634 | 2,642 | 9,800 | -37 | 99% | 99% | 89% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241217 | 2,642 | 2,648 | 2,622 | 2,623 | 10,500 | -19 | 99% | 99% | 107% | ▼▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20241218 | 2,640 | 2,644 | 2,616 | 2,622 | 6,000 | -1 | 100% | 99% | 57% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241219 | 2,622 | 2,646 | 2,615 | 2,634 | 3,400 | 12 | 100% | 100% | 57% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 2,661 | 2,661 | 2,624 | 2,624 | 7,800 | -10 | 100% | 99% | 229% | ▼ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 22:25:34 |
| 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 |