7273--イクヨ-【輸送用機器】【自動車部品】トリムカバーなどの内装・外装樹脂製品
売上高:173510-当期純利益:4880-総資産:154810-時価:5469367----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412252,6002,6982,6002,6712,90068103%103%264%▲▲▲99%101%141%96%117%
202412262,6482,6482,6022,625800-4698%99%28%97%102%145%95%115%
202412272,6252,6252,5312,5473,900-7897%97%488%▼▼102%107%151%92%111%
202412302,5202,5742,5112,5651,10018101%102%28%105%103%150%92%112%
202501062,5652,7382,4902,6824,200117105%105%382%▲▲98%98%144%97%117%
202501072,6752,7322,6202,6303,100-5298%98%74%101%99%145%95%107%
202501082,6502,6962,6212,6891,20059102%101%39%100%99%146%97%106%
202501092,6432,6542,6162,654800-3599%100%67%100%119%147%96%105%
202501102,6202,6302,6202,630200-2499%100%25%▼▼99%135%148%95%104%
202501142,6002,6792,5702,570900-6098%99%450%▼▼▼102%137%149%93%102%
202501152,5802,6202,5702,6202,90050102%102%322%98%133%132%95%104%
202501162,6702,7022,5822,6204,3000100%98%148%--100%115%113%95%104%
202501173,1203,1203,1203,1204,400500119%100%102%92%98%93%100%123%
202501203,8203,8203,2653,500227,300380112%92%5166%▲▲100%107%100%100%138%
202501213,5353,8003,3203,540105,10040101%100%46%▲▲▲99%106%99%100%140%
202501223,5653,5653,4153,51522,600-2599%99%22%103%111%102%99%139%
202501233,4753,8153,4753,57544,40060102%103%196%104%107%98%100%141%
202501243,5903,7553,5753,74524,700170105%104%56%▲▲100%93%95%100%147%
202501273,8053,8203,7153,79512,00050101%100%49%▲▲▲100%93%96%100%149%
202501283,7903,8153,7253,77513,000-2099%100%108%103%93%97%99%148%
202501293,7553,9253,7553,85536,10080102%103%278%88%90%94%100%151%
202501303,8503,9203,1553,395211,900-46088%88%587%104%102%107%88%133%
202501313,4003,5703,4003,52018,200125104%104%9%102%101%105%91%137%
202502033,4503,5203,4153,50514,700-15100%102%81%99%100%103%91%136%
202502043,5053,5753,4603,4657,600-4099%99%52%▼▼100%102%106%90%135%
202502053,4353,5403,4303,45013,300-15100%100%175%▼▼▼99%100%103%89%134%
202502063,5153,5153,4303,4804,80030101%99%36%100%102%102%90%135%
202502073,4803,5003,4303,4704,000-10100%100%83%101%102%102%90%135%
202502103,4703,5503,4153,50017,30030101%101%433%100%100%102%91%136%
202502123,5053,5603,5003,5206,30020101%100%36%▲▲98%99%102%91%134%
202502133,5453,5453,4703,4707,600-5099%98%121%101%100%103%90%132%
202502143,5003,5503,4703,5355,00065102%101%66%99%104%104%92%113%
202502173,4903,5203,4303,4659,200-7098%99%184%103%106%106%90%102%
202502183,4103,5053,3803,5003,10035101%103%34%100%101%103%91%103%
202502193,5003,5003,5003,5004000100%100%13%--100%101%105%91%103%
202502203,4453,4553,4453,455700-4599%100%175%104%100%104%90%102%
202502253,4703,6503,4703,62524,300170105%104%3471%97%95%99%94%107%
202502263,6503,6503,5003,5356,400-9098%97%26%99%97%102%92%104%
202502273,5403,5453,4803,4907,200-4599%99%113%▼▼100%99%104%91%103%
202502283,4653,5003,4603,4651,300-2599%100%18%▼▼▼100%102%104%90%102%
202503033,4653,4903,2453,4656,7000100%100%515%--101%104%106%96%102%
202503043,3953,4803,3953,4451,800-2099%101%27%101%102%105%95%100%
202503053,4003,4303,4003,420800-2599%101%44%▼▼100%99%104%94%100%
202503063,4203,4353,3953,4355,80015100%100%725%103%104%103%95%100%
202503073,4353,6803,4103,52533,00090103%103%569%▲▲97%101%0%97%103%
202503103,5953,5953,4003,4807,900-4599%97%24%99%106%0%96%102%
202503113,4103,4103,3453,3703,500-11097%99%44%▼▼101%108%0%93%100%
202503123,3403,4453,3403,3901,50020101%101%43%105%106%0%94%101%
202503133,3903,6153,3903,56521,300175105%105%1420%▲▲102%101%0%98%106%
202503143,5553,6353,5353,62033,20055102%102%156%▲▲▲100%99%0%100%107%
202503173,6153,6403,5353,61029,100-10100%100%88%101%100%0%100%107%
202503183,5403,6303,4753,5809,300-3099%101%32%▼▼100%0%0%99%106%
202503193,5753,5853,5253,5854,3005100%100%46%99%0%0%99%106%
202503213,6153,6153,5503,56510,800-2099%99%251%100%0%0%98%106%
202503243,5553,5903,5303,5553,800-10100%100%35%▼▼%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-140207,700071,1000136,600
2025-03-070209,000065,2000143,800
2025-02-280210,400063,3000147,100
2025-02-210211,600059,1000152,500
2025-02-140208,600056,1000152,500
2025-02-070199,700051,3000148,400
2025-01-310186,500046,5000140,000
2025-01-24100144,60010040,9000103,700
2025-01-17071,500028,400043,100
2025-01-10073,400028,400045,000
2024-12-27074,300029,400044,900
2024-12-20074,800029,200045,600
2024-12-13070,800029,100041,700
2024-12-06060,400028,000032,400
2024-11-29057,800029,400028,400
2024-11-22054,800027,500027,300
2024-11-15056,100027,200028,900
2024-11-08054,100020,500033,600
2024-11-01060,000020,600039,400
2024-10-2520060,20020020,800039,400
2024-10-18066,000023,300042,700
2024-10-1110066,50010025,500041,000
2024-10-0450075,60050021,400054,200
2024-09-272,20049,7002,20022,200027,500
2024-09-20048,500021,000027,500
2024-09-13046,700020,800025,900
2024-09-06049,800020,800029,000
2024-08-30051,200021,000030,200
2024-08-23050,500021,000029,500
2024-08-16054,600026,100028,500
2024-08-09057,000026,500030,500
2024-08-02067,600038,700028,900
2024-07-26069,700039,100030,600
2024-07-19076,700038,400038,300
2024-07-12077,600038,800038,800
2024-07-05078,700039,000039,700
2024-06-28078,600038,900039,700
2024-06-21079,400039,000040,400
2024-06-14081,000039,000042,000
2024-06-07079,900038,700041,200
2024-05-31081,600040,100041,500
2024-05-24080,900040,500040,400
2024-05-17076,800037,800039,000
2024-05-10062,400024,400038,000
2024-05-02062,900024,300038,600
2024-04-26061,500024,300037,200
2024-04-19055,900023,400032,500
2024-04-12056,300023,200033,100
2024-04-05056,000022,700033,300
2024-03-29057,800023,300034,500
2024-03-22064,200023,500040,700
2024-03-15067,500024,900042,600
2024-03-08070,700025,200045,500
2024-03-01073,100025,300047,800
2024-02-22061,300015,300046,000
2024-02-16058,300014,000044,300
2024-02-09056,900013,600043,300
2024-02-02055,800011,800044,000
2024-01-2660098,60060035,000063,600
2024-01-190122,800054,000068,800
2024-01-120127,800052,300075,500

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
2024-08-19 Barclays Capital Securities Ltd6,7000.43%-2,1002,1812,2502,1422,2364,800
2024-08-15 Barclays Capital Securities Ltd8,8000.57%-1,0002,0252,0992,0252,0991,500
2024-08-14 Barclays Capital Securities Ltd9,8000.63%-1,7002,0982,0982,0002,0753,000
2024-07-29 BNP Paribas Financial Markets SNC7,5000.48%1,7531,8561,7511,8564,000
2024-07-02 MERRILL LYNCH INTERNATIONAL7,5000.48%-4002,2002,2092,1902,199700
2024-07-01 MERRILL LYNCH INTERNATIONAL7,9000.51%-3002,1552,2002,1552,2001,700
2024-06-28 MERRILL LYNCH INTERNATIONAL8,2000.53%-3002,2002,2092,1582,158900
2024-06-27 MERRILL LYNCH INTERNATIONAL8,5000.55%-3002,1332,2032,1302,2031,700
2024-06-26 MERRILL LYNCH INTERNATIONAL8,8000.57%-2002,1802,2102,1752,175800
2024-06-24 MERRILL LYNCH INTERNATIONAL9,0000.58%-5002,1702,2002,1702,195600
2024-06-05 MERRILL LYNCH INTERNATIONAL9,5000.61%-7002,1082,2302,1082,1666,200
2024-06-04 MERRILL LYNCH INTERNATIONAL10,2000.66%-4002,0512,2002,0512,1105,900
2024-05-30 MERRILL LYNCH INTERNATIONAL10,6000.68%-1002,0552,0872,0022,0863,700
2024-05-29 Barclays Capital Securities Ltd11,5000.74%3,9002,0262,0612,0212,0552,200
2024-05-27 JPM Securities Japan Co Ltd.7,3000.47%-9001,9732,0281,9732,0132,800
2024-05-24 MERRILL LYNCH INTERNATIONAL10,7000.69%-1002,0002,0001,9501,9752,900
2024-05-23 MERRILL LYNCH INTERNATIONAL10,8000.70%1002,0112,0181,9901,9922,300
2024-05-22 MERRILL LYNCH INTERNATIONAL10,7000.69%1002,0372,0372,0122,0131,400
2024-05-21 モルガン・スタンレーMUFG証券株式会社7,6000.49%-1002,1292,1292,0112,03710,700
2024-05-20 MERRILL LYNCH INTERNATIONAL10,6000.68%-2002,1272,1401,9952,12713,700
2024-05-16 MERRILL LYNCH INTERNATIONAL10,8000.70%6002,1612,3202,1482,26815,100
2024-05-14 MERRILL LYNCH INTERNATIONAL10,2000.66%6002,0692,3202,0322,07315,100
2024-05-02 MERRILL LYNCH INTERNATIONAL9,6000.62%1002,1442,1602,0592,1204,500
2024-04-30 MERRILL LYNCH INTERNATIONAL9,5000.61%-1002,1862,2122,1862,1881,300
2024-04-26 MERRILL LYNCH INTERNATIONAL9,6000.62%2002,1652,1952,1602,1862,000
2024-04-25 MERRILL LYNCH INTERNATIONAL9,4000.61%5002,3342,5202,1512,16033,100
2024-04-23 MERRILL LYNCH INTERNATIONAL8,9000.57%-1002,1202,1882,1162,1392,400
2024-04-22 MERRILL LYNCH INTERNATIONAL9,0000.58%-1002,1612,1802,1302,1691,300
2024-04-19 MERRILL LYNCH INTERNATIONAL9,1000.59%2002,1762,1762,1602,1621,500
2024-04-18 MERRILL LYNCH INTERNATIONAL8,9000.57%-1002,1822,1872,1822,1851,500
2024-04-17 MERRILL LYNCH INTERNATIONAL9,0000.58%2002,2252,2252,1872,2061,200
2024-04-16 MERRILL LYNCH INTERNATIONAL8,8000.57%2002,2432,2882,2252,2251,300
2024-04-11 MERRILL LYNCH INTERNATIONAL8,6000.55%-2002,3992,4682,2702,2845,200
2024-04-10 MERRILL LYNCH INTERNATIONAL8,8000.57%-5002,2252,4802,2252,41810,100
2024-04-09 MERRILL LYNCH INTERNATIONAL9,3000.60%-1002,2612,2612,1752,2452,400
2024-04-08 MERRILL LYNCH INTERNATIONAL9,4000.61%1002,3262,3352,2612,2611,900
2024-04-05 MERRILL LYNCH INTERNATIONAL9,3000.60%-1002,2612,3942,2612,3181,700
2024-04-04 モルガン・スタンレーMUFG証券株式会社7,7000.50%1002,3492,3522,3002,3445,300
2024-04-03 MERRILL LYNCH INTERNATIONAL9,4000.61%-4002,4962,4962,3002,3509,400
2024-04-02 MERRILL LYNCH INTERNATIONAL9,8000.63%-5002,5332,5332,4222,4966,500
2024-04-01 MERRILL LYNCH INTERNATIONAL10,3000.66%-4002,7102,7102,5372,55210,300
2024-03-29 MERRILL LYNCH INTERNATIONAL10,7000.69%-1002,7503,0802,7222,72238,800
2024-03-28 MERRILL LYNCH INTERNATIONAL10,8000.70%-2002,6422,7992,5182,7514,200
2024-03-28 モルガン・スタンレーMUFG証券株式会社7,6000.49%-9002,6422,7992,5182,7514,200
2024-03-15 JPM Securities Japan Co Ltd.8,2000.53%-2,3002,4012,5752,3302,35519,800
2024-03-14 JPM Securities Japan Co Ltd.10,5000.68%-3,1002,1802,4002,1332,39928,400
2024-03-14 MERRILL LYNCH INTERNATIONAL11,0000.71%-2002,1802,4002,1332,39928,400
2024-03-13 JPM Securities Japan Co Ltd.13,6000.88%-1,5002,1232,1892,1232,1881,400
2024-03-06 MERRILL LYNCH INTERNATIONAL11,2000.72%-3002,1202,1302,0702,1114,300
2024-03-05 MERRILL LYNCH INTERNATIONAL11,5000.74%-8002,1502,1502,0292,1219,500
2024-03-04 MERRILL LYNCH INTERNATIONAL12,3000.79%-6002,1652,2012,1172,14611,800

TDnet更新情報

報告日strtime銘柄タイトル
2025031916:30イクヨ (開示内容の変更)「固定資産の譲渡及び一時使用賃貸借契約の締結並びに譲渡益の計上に関するお知らせ」の内容変更、及び業績予想の修正に関するお知らせ
2025021715:30イクヨ (開示事項の経過)第三者割当による第1回新株予約権の払込完了に関するお知らせ
2025013009:30イクヨ 第三者割当により発行される第1回新株予約権の募集に関するお知らせ
2025011708:30イクヨ 固定資産の譲渡及び一時使用賃貸借契約の締結並びに譲渡益の計上に関するお知らせ
2025011708:30イクヨ (開示事項の経過) Kunshan Veritas Automotive Systems Co., Ltd.株式の取得 (子会社化)に関するお知らせ
2024111415:35イクヨ 2025年3月期 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
2024111415:35イクヨ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100117:40イクヨ 当社子会社である株式会社イクヨトレーディングの第三者割当増資による徐州工程機械集団輸出入有限公司及び板垣株式会社との合弁に関するお知らせ
2024092517:15イクヨ Kunshan Veritas Automotive Systems Co., Ltd.株式の取得(子会社化)に関するお知らせ
2024073115:00イクヨ 一時会計監査人の選任に関するお知らせ
2024062615:30イクヨ 新役員体制に関するお知らせ
2024062415:15イクヨ (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024061915:00イクヨ 支配株主等に関する事項について
2024061315:00イクヨ スタンダード市場上場維持基準への適合に関するお知らせ
2024052915:00イクヨ 剰余金の配当に関するお知らせ
2024052816:30イクヨ 公認会計士等の異動に関するお知らせ
2024051615:00イクヨ 2024年3月期 通期実績値との差異に関するお知らせ
2024051615:00イクヨ 2024年3月期 決算短信〔日本基準〕(連結)
2024042415:00イクヨ 配当予想の修正(増配)に関するお知らせ
2024032720:00イクヨ 臨時株主総会の決議結果に関するお知らせ
2024032720:00イクヨ 代表取締役の異動に関するお知らせ
2024032720:00イクヨ 役員人事に関するお知らせ
2024031515:00イクヨ 非上場の親会社等の決算に関するお知らせ
2024022816:30イクヨ 株主提案に対する当社取締役会の意見の決定に関するお知らせ
2024022116:30イクヨ インドネシア共和国における子会社設立に関するお知らせ
2024021415:00イクヨ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024013016:30イクヨ 臨時株主総会開催概要及び付議議案、並びに株主提案に対する当社取締役会の意見の決定に関するお知らせ
2024011916:30イクヨ 株主による臨時株主総会の招集請求に関する当社対応のお知らせ
2024011516:30イクヨ 株主による臨時株主総会の招集請求に関するお知らせ
2024011216:30イクヨ 臨時株主総会招集のための基準日設定に関するお知らせ
2024011216:30イクヨ 役員人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VERQ3502025-03-17 15:55株式会社イクヨ楽天証券株式会社大量保有報告書(特例対象株券等)
S100VBZG3502025-03-04 16:42株式会社イクヨ楽天証券株式会社変更報告書(特例対象株券等)
S100VAQR3602025-02-26 12:46株式会社イクヨ日東株式会社訂正報告書(大量保有報告書・変更報告書)
S100VAQA3602025-02-25 16:55株式会社イクヨSUNRISE ORIENTAL CAPITAL PTE.LTD.訂正報告書(大量保有報告書・変更報告書)
S100VAFZ3502025-02-25 15:50株式会社イクヨ日東株式会社変更報告書
S100VAN33502025-02-25 14:47株式会社イクヨSUNRISE ORIENTAL CAPITAL PTE.LTD.大量保有報告書
S100V6A83502025-02-03 16:08株式会社イクヨ楽天証券株式会社変更報告書(特例対象株券等)
S100UH7T3502024-10-04 09:06株式会社イクヨ楽天証券株式会社変更報告書(特例対象株券等)
S100TAET3502024-04-19 11:29株式会社イクヨ楽天証券株式会社大量保有報告書(特例対象株券等)
S100T7DV3502024-04-03 15:58株式会社イクヨ楽天証券株式会社変更報告書(特例対象株券等)
S100SX0J3502024-02-16 14:21株式会社イクヨ楽天証券株式会社大量保有報告書(特例対象株券等)
S100SPXM3502024-02-02 12:11株式会社イクヨ楽天証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
72731 株式会社イクヨ|自動車やトラックの内装・外装装備品、樹脂部品2025-03-25 15:21:27
72732 IR情報 | 株式会社イクヨ2024-06-15 13:11:06
72733 2024-06-15 13:11:22
72733 株主総会招集通知 | 株式会社イクヨ2024-06-15 13:11:20
72733 2024-06-15 13:11:17
72733 イクヨの取り組み2024-06-15 13:11:15
72733 2024-06-15 13:11:12
72733 2024-06-15 13:11:09