| 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 | 652 | 660 | 649 | 653 | 4,600 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 108% | 91% | 101% |
| 20250311 | 650 | 655 | 646 | 652 | 6,000 | -1 | 100% | 100% | 130% | ▼ | 100% | 102% | 108% | 91% | 101% |
| 20250312 | 651 | 652 | 649 | 652 | 2,500 | 0 | 100% | 100% | 42% | -- | 102% | 103% | 108% | 91% | 101% |
| 20250313 | 652 | 663 | 652 | 662 | 4,800 | 10 | 102% | 102% | 192% | ▲ | 100% | 103% | 107% | 93% | 103% |
| 20250314 | 658 | 675 | 649 | 660 | 10,800 | -2 | 100% | 100% | 225% | ▼ | 101% | 105% | 107% | 92% | 102% |
| 20250317 | 660 | 672 | 660 | 664 | 11,000 | 4 | 101% | 101% | 102% | ▲ | 100% | 105% | 105% | 93% | 103% |
| 20250318 | 665 | 671 | 665 | 666 | 5,600 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 105% | 105% | 96% | 103% |
| 20250319 | 667 | 676 | 667 | 670 | 3,000 | 4 | 101% | 100% | 54% | ▲▲▲ | 101% | 104% | 101% | 99% | 104% |
| 20250321 | 674 | 680 | 670 | 680 | 4,800 | 10 | 101% | 101% | 160% | ▲▲▲▲ | 102% | 103% | 100% | 100% | 105% |
| 20250324 | 680 | 695 | 680 | 695 | 6,500 | 15 | 102% | 102% | 135% | ▲▲▲▲▲ | 97% | 101% | 97% | 100% | 108% |
| 20250325 | 699 | 699 | 681 | 681 | 7,000 | -14 | 98% | 97% | 108% | ▼ | 103% | 103% | 100% | 98% | 106% |
| 20250326 | 681 | 745 | 681 | 702 | 24,500 | 21 | 103% | 103% | 350% | ▲ | 101% | 101% | 98% | 100% | 109% |
| 20250327 | 697 | 702 | 697 | 701 | 2,700 | -1 | 100% | 101% | 11% | ▼ | 101% | 100% | 98% | 100% | 109% |
| 20250328 | 696 | 705 | 695 | 703 | 4,800 | 2 | 100% | 101% | 178% | ▲ | 100% | 100% | 98% | 100% | 109% |
| 20250331 | 700 | 703 | 695 | 703 | 2,800 | 0 | 100% | 100% | 58% | -- | 100% | 97% | 98% | 100% | 109% |
| 20250401 | 703 | 703 | 695 | 703 | 3,200 | 0 | 100% | 100% | 114% | -- | 100% | 97% | 100% | 100% | 109% |
| 20250402 | 700 | 700 | 691 | 699 | 3,300 | -4 | 99% | 100% | 103% | ▼ | 103% | 97% | 103% | 99% | 108% |
| 20250403 | 679 | 699 | 679 | 699 | 5,200 | 0 | 100% | 103% | 158% | -- | 98% | 98% | 103% | 99% | 107% |
| 20250404 | 681 | 695 | 660 | 670 | 23,500 | -29 | 96% | 98% | 452% | ▼ | 102% | 100% | 105% | 95% | 103% |
| 20250408 | 665 | 689 | 651 | 680 | 5,600 | 10 | 101% | 102% | 24% | ▲ | 96% | 102% | 106% | 97% | 104% |
| 20250409 | 660 | 666 | 634 | 635 | 3,800 | -45 | 93% | 96% | 68% | ▼ | 99% | 101% | 105% | 90% | 100% |
| 20250410 | 665 | 685 | 656 | 661 | 8,400 | 26 | 104% | 99% | 221% | ▲ | 101% | 103% | 107% | 94% | 104% |
| 20250411 | 660 | 664 | 640 | 664 | 1,600 | 3 | 100% | 101% | 19% | ▲▲ | 99% | 102% | 111% | 94% | 105% |
| 20250414 | 664 | 667 | 659 | 659 | 3,000 | -5 | 99% | 99% | 188% | ▼ | 99% | 99% | 108% | 94% | 104% |
| 20250415 | 679 | 679 | 662 | 672 | 600 | 13 | 102% | 99% | 20% | ▲ | 100% | 100% | 110% | 96% | 106% |
| 20250416 | 672 | 672 | 657 | 670 | 3,800 | -2 | 100% | 100% | 633% | ▼ | 101% | 101% | 110% | 95% | 106% |
| 20250417 | 672 | 677 | 662 | 677 | 3,200 | 7 | 101% | 101% | 84% | ▲ | 100% | 102% | 110% | 96% | 107% |
| 20250418 | 672 | 674 | 666 | 672 | 5,000 | -5 | 99% | 100% | 156% | ▼ | 100% | 103% | 111% | 96% | 106% |
| 20250421 | 662 | 685 | 658 | 665 | 8,900 | -7 | 99% | 100% | 178% | ▼▼ | 101% | 102% | 111% | 95% | 105% |
| 20250422 | 663 | 672 | 663 | 672 | 1,300 | 7 | 101% | 101% | 15% | ▲ | 101% | 102% | 110% | 96% | 106% |
| 20250423 | 672 | 678 | 667 | 678 | 3,600 | 6 | 101% | 101% | 277% | ▲▲ | 101% | 103% | 109% | 96% | 107% |
| 20250424 | 680 | 684 | 676 | 684 | 1,200 | 6 | 101% | 101% | 33% | ▲▲▲ | 97% | 100% | 106% | 97% | 108% |
| 20250425 | 697 | 697 | 675 | 675 | 6,000 | -9 | 99% | 97% | 500% | ▼ | 100% | 103% | 114% | 96% | 106% |
| 20250428 | 675 | 681 | 674 | 675 | 1,300 | 0 | 100% | 100% | 22% | -- | 102% | 103% | 114% | 96% | 106% |
| 20250430 | 675 | 686 | 675 | 686 | 1,500 | 11 | 102% | 102% | 115% | ▲ | 102% | 102% | 112% | 98% | 108% |
| 20250501 | 686 | 700 | 683 | 700 | 2,300 | 14 | 102% | 102% | 153% | ▲▲ | 98% | 100% | 109% | 100% | 110% |
| 20250502 | 704 | 704 | 681 | 688 | 3,300 | -12 | 98% | 98% | 143% | ▼ | 102% | 107% | 112% | 98% | 108% |
| 20250507 | 686 | 697 | 686 | 697 | 1,500 | 9 | 101% | 102% | 45% | ▲ | 100% | 106% | 110% | 100% | 110% |
| 20250508 | 697 | 700 | 690 | 697 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 105% | 110% | 100% | 110% |
| 20250509 | 697 | 697 | 687 | 697 | 1,100 | 0 | 100% | 100% | 122% | -- | 101% | 105% | 109% | 100% | 110% |
| 20250512 | 702 | 707 | 697 | 707 | 2,200 | 10 | 101% | 101% | 200% | ▲ | 104% | 104% | 108% | 100% | 107% |
| 20250513 | 710 | 745 | 710 | 736 | 10,300 | 29 | 104% | 104% | 468% | ▲▲ | 98% | 99% | 103% | 100% | 112% |
| 20250514 | 736 | 740 | 718 | 724 | 1,100 | -12 | 98% | 98% | 11% | ▼ | 100% | 101% | 102% | 98% | 110% |
| 20250515 | 728 | 736 | 704 | 729 | 5,000 | 5 | 101% | 100% | 455% | ▲ | 100% | 99% | 100% | 99% | 110% |
| 20250516 | 740 | 757 | 714 | 738 | 25,500 | 9 | 101% | 100% | 510% | ▲▲ | 98% | 98% | 100% | 100% | 111% |
| 20250519 | 744 | 745 | 726 | 726 | 6,800 | -12 | 98% | 98% | 27% | ▼ | 100% | 102% | 102% | 98% | 109% |
| 20250520 | 726 | 728 | 717 | 725 | 5,400 | -1 | 100% | 100% | 79% | ▼▼ | 99% | 104% | 100% | 98% | 109% |
| 20250521 | 740 | 740 | 725 | 733 | 6,100 | 8 | 101% | 99% | 113% | ▲ | 100% | 106% | 101% | 99% | 110% |
| 20250522 | 727 | 731 | 720 | 728 | 3,500 | -5 | 99% | 100% | 57% | ▼ | 99% | 104% | 99% | 99% | 108% |
| 20250523 | 734 | 735 | 723 | 728 | 4,600 | 0 | 100% | 99% | 131% | -- | 101% | 102% | 0% | 99% | 108% |
| 20250526 | 730 | 749 | 725 | 737 | 4,600 | 9 | 101% | 101% | 100% | ▲ | 103% | 100% | 0% | 100% | 109% |
| 20250527 | 744 | 767 | 738 | 767 | 6,700 | 30 | 104% | 103% | 146% | ▲▲ | 99% | 97% | 0% | 100% | 114% |
| 20250528 | 766 | 766 | 750 | 761 | 2,000 | -6 | 99% | 99% | 30% | ▼ | 98% | 98% | 0% | 99% | 113% |
| 20250529 | 757 | 757 | 740 | 745 | 2,100 | -16 | 98% | 98% | 105% | ▼▼ | 99% | 99% | 0% | 97% | 109% |
| 20250530 | 746 | 760 | 735 | 737 | 4,800 | -8 | 99% | 99% | 229% | ▼▼▼ | 101% | 100% | 0% | 96% | 107% |
| 20250602 | 737 | 743 | 736 | 742 | 1,700 | 5 | 101% | 101% | 35% | ▲ | 100% | 98% | 0% | 97% | 108% |
| 20250603 | 742 | 742 | 730 | 740 | 2,200 | -2 | 100% | 100% | 129% | ▼ | 100% | 0% | 0% | 96% | 106% |
| 20250604 | 735 | 744 | 735 | 737 | 2,000 | -3 | 100% | 100% | 91% | ▼▼ | 99% | 0% | 0% | 96% | 106% |
| 20250605 | 742 | 742 | 722 | 737 | 2,600 | 0 | 100% | 99% | 130% | -- | 98% | 0% | 0% | 96% | 106% |
| 20250606 | 739 | 743 | 727 | 727 | 700 | -10 | 99% | 98% | 27% | ▼ | % | % | % | 95% | 103% |
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 | 0 | 83,600 | 0 | 53,300 | 0 | 30,300 |
| 2025-05-23 | 0 | 84,500 | 0 | 54,800 | 0 | 29,700 |
| 2025-05-16 | 0 | 80,600 | 0 | 54,900 | 0 | 25,700 |
| 2025-05-09 | 0 | 73,000 | 0 | 53,300 | 0 | 19,700 |
| 2025-05-02 | 0 | 72,500 | 0 | 53,100 | 0 | 19,400 |
| 2025-04-25 | 0 | 72,300 | 0 | 52,200 | 0 | 20,100 |
| 2025-04-18 | 0 | 72,900 | 0 | 52,700 | 0 | 20,200 |
| 2025-04-11 | 0 | 72,000 | 0 | 52,500 | 0 | 19,500 |
| 2025-04-04 | 0 | 82,500 | 0 | 60,500 | 0 | 22,000 |
| 2025-03-28 | 0 | 85,400 | 0 | 59,700 | 0 | 25,700 |
| 2025-03-21 | 0 | 92,300 | 0 | 60,700 | 0 | 31,600 |
| 2025-03-14 | 0 | 247,300 | 0 | 210,900 | 0 | 36,400 |
| 2025-03-07 | 0 | 245,800 | 0 | 215,000 | 0 | 30,800 |
| 2025-02-28 | 0 | 245,300 | 0 | 213,600 | 0 | 31,700 |
| 2025-02-21 | 0 | 258,700 | 0 | 211,000 | 0 | 47,700 |
| 2025-02-14 | 0 | 278,700 | 0 | 219,000 | 0 | 59,700 |
| 2025-02-07 | 0 | 285,700 | 0 | 223,600 | 0 | 62,100 |
| 2025-01-31 | 0 | 283,400 | 0 | 218,000 | 0 | 65,400 |
| 2025-01-24 | 0 | 280,800 | 0 | 217,100 | 0 | 63,700 |
| 2025-01-17 | 0 | 281,800 | 0 | 221,300 | 0 | 60,500 |
| 2025-01-10 | 0 | 280,100 | 0 | 224,500 | 0 | 55,600 |
| 2024-12-27 | 0 | 282,600 | 0 | 227,500 | 0 | 55,100 |
| 2024-12-20 | 0 | 284,900 | 0 | 222,000 | 0 | 62,900 |
| 2024-12-13 | 0 | 279,800 | 0 | 220,300 | 0 | 59,500 |
| 2024-12-06 | 0 | 276,200 | 0 | 218,800 | 0 | 57,400 |
| 2024-11-29 | 0 | 133,500 | 0 | 74,000 | 0 | 59,500 |
| 2024-11-22 | 0 | 133,000 | 0 | 74,300 | 0 | 58,700 |
| 2024-11-15 | 0 | 127,100 | 0 | 70,400 | 0 | 56,700 |
| 2024-11-08 | 0 | 134,000 | 0 | 72,800 | 0 | 61,200 |
| 2024-11-01 | 0 | 135,200 | 0 | 73,400 | 0 | 61,800 |
| 2024-10-25 | 0 | 135,700 | 0 | 73,800 | 0 | 61,900 |
| 2024-10-18 | 0 | 142,900 | 0 | 78,200 | 0 | 64,700 |
| 2024-10-11 | 0 | 147,900 | 0 | 78,400 | 0 | 69,500 |
| 2024-10-04 | 0 | 151,900 | 0 | 79,000 | 0 | 72,900 |
| 2024-09-27 | 0 | 160,400 | 0 | 77,400 | 0 | 83,000 |
| 2024-09-20 | 0 | 161,900 | 0 | 77,500 | 0 | 84,400 |
| 2024-09-13 | 0 | 164,600 | 0 | 78,000 | 0 | 86,600 |
| 2024-09-06 | 0 | 171,900 | 0 | 74,500 | 0 | 97,400 |
| 2024-08-30 | 0 | 168,100 | 0 | 62,200 | 0 | 105,900 |
| 2024-08-23 | 0 | 106,500 | 0 | 59,400 | 0 | 47,100 |
| 2024-08-16 | 0 | 110,300 | 0 | 59,200 | 0 | 51,100 |
| 2024-08-09 | 0 | 104,400 | 0 | 61,500 | 0 | 42,900 |
| 2024-08-02 | 0 | 126,900 | 0 | 67,600 | 0 | 59,300 |
| 2024-07-26 | 0 | 124,200 | 0 | 66,300 | 0 | 57,900 |
| 2024-07-19 | 0 | 123,500 | 0 | 64,600 | 0 | 58,900 |
| 2024-07-12 | 0 | 120,200 | 0 | 61,000 | 0 | 59,200 |
| 2024-07-05 | 0 | 121,200 | 0 | 61,400 | 0 | 59,800 |
| 2024-06-28 | 0 | 119,300 | 0 | 60,600 | 0 | 58,700 |
| 2024-06-21 | 0 | 121,100 | 0 | 61,400 | 0 | 59,700 |
| 2024-06-14 | 0 | 119,500 | 0 | 61,300 | 0 | 58,200 |
| 2024-06-07 | 0 | 123,600 | 0 | 60,900 | 0 | 62,700 |
| 2024-05-31 | 0 | 123,300 | 0 | 60,500 | 0 | 62,800 |
| 2024-05-24 | 0 | 130,700 | 0 | 59,800 | 0 | 70,900 |
| 2024-05-17 | 0 | 132,500 | 0 | 61,400 | 0 | 71,100 |
| 2024-05-10 | 0 | 132,700 | 0 | 63,800 | 0 | 68,900 |
| 2024-05-02 | 0 | 131,400 | 0 | 61,800 | 0 | 69,600 |
| 2024-04-26 | 0 | 132,400 | 0 | 62,600 | 0 | 69,800 |
| 2024-04-19 | 0 | 129,500 | 0 | 59,600 | 0 | 69,900 |
| 2024-04-12 | 0 | 139,400 | 0 | 64,400 | 0 | 75,000 |
| 2024-04-05 | 0 | 134,700 | 0 | 53,000 | 0 | 81,700 |
| 2024-03-29 | 0 | 145,600 | 0 | 46,000 | 0 | 99,600 |
| 2024-03-22 | 0 | 183,600 | 0 | 49,900 | 0 | 133,700 |
| 2024-03-15 | 100 | 215,400 | 100 | 46,200 | 0 | 169,200 |
| 2024-03-08 | 1,200 | 282,600 | 1,200 | 37,800 | 0 | 244,800 |
| 2024-03-01 | 0 | 45,000 | 0 | 33,600 | 0 | 11,400 |
| 2024-02-22 | 0 | 51,000 | 0 | 39,500 | 0 | 11,500 |
| 2024-02-16 | 0 | 54,300 | 0 | 39,800 | 0 | 14,500 |
| 2024-02-09 | 0 | 43,000 | 0 | 31,800 | 0 | 11,200 |
| 2024-02-02 | 0 | 48,000 | 0 | 36,900 | 0 | 11,100 |
| 2024-01-26 | 0 | 48,700 | 0 | 36,900 | 0 | 11,800 |
| 2024-01-19 | 0 | 48,900 | 0 | 37,100 | 0 | 11,800 |
| 2024-01-12 | 0 | 51,200 | 0 | 39,300 | 0 | 11,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V930 | 350 | 2025-02-14 15:51 | 株式会社アイリックコーポレーション | ネオファースト生命保険株式会社 | 変更報告書（特例対象株券等） |
| S100V7IY | 350 | 2025-02-13 15:45 | 株式会社アイリックコーポレーション | 第一生命ホールディングス株式会社 | 大量保有報告書 |
| S100V875 | 360 | 2025-02-12 16:14 | 株式会社アイリックコーポレーション | ネオファースト生命保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V81E | 360 | 2025-02-12 15:30 | 株式会社アイリックコーポレーション | ネオファースト生命保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UXZ0 | 350 | 2025-02-10 15:33 | 株式会社アイリックコーポレーション | ネオファースト生命保険株式会社 | 変更報告書（特例対象株券等） |
| S100UW10 | 360 | 2024-12-03 15:22 | 株式会社アイリックコーポレーション | 勝本 竜二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UW0X | 360 | 2024-12-03 15:20 | 株式会社アイリックコーポレーション | 勝本 竜二 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U7ED | 350 | 2024-08-09 13:50 | 株式会社アイリックコーポレーション | 勝本 竜二 | 変更報告書 |
| S100TB3N | 350 | 2024-04-22 11:20 | 株式会社アイリックコーポレーション | Ｎｉｈｏｎ ＩＦＡ Ｐａｒｔｎｅｒｓ Ｌｔｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7325 | 1 | 株式会社アイリックコーポレーション – 株式会社アイリックコーポレーション。全国に来店型保険ショップ『保険クリニック』を展開。保険のプロが開発した保険申込ナビゲーションシステム『AS-BOX』、生命保 | 2025-06-07 09:27:00 |
| 7325 | 2 | ニュース株式会社インフォディオが、株式会社ニーズウェルと業務提携2025.04.09 | 2025-04-09 19:30:25 |
| 7325 | 2 | ニュース『保険クリニック presents 藤岡弘、家族で語ろう！』 4月6日（日）20時40分からニッポン放送でスタート！~藤岡弘、さん、初の冠レギュラーラジオ番組！~2025.04.03 | 2025-04-03 15:30:53 |
| 7325 | 2 | お知らせ『保険クリニック®』横浜ビブレ店 オープンのお知らせ2025.03.27 | 2025-03-31 19:31:29 |
| 7325 | 2 | お知らせ『保険クリニック®』イオンモール鶴見緑地店 移転オープンのお知らせ2025.03.27 | 2025-03-31 19:31:28 |
| 7325 | 2 | 掲載情報 1月9日「相場の福の神上場企業30分IRライブ」に弊社代表の勝本がゲスト出演します 2025.01.08 | 2025-01-08 21:30:32 |
| 7325 | 2 | Quick Answer｜株式会社アイリックコーポレーション | 2024-06-18 19:22:39 |
| 7325 | 2 | 免責事項｜株式会社アイリックコーポレーション | 2024-06-15 02:55:39 |
| 7325 | 2 | 電子公告｜株式会社アイリックコーポレーション | 2024-06-15 02:55:37 |
| 7325 | 2 | よくあるご質問｜株式会社アイリックコーポレーション | 2024-06-15 02:55:36 |