| 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 | 1,831 | 1,832 | 1,828 | 1,829 | 5,400 | -2 | 100% | 100% | 142% | ▼▼ | 100% | 100% | 103% | 100% | 102% |
| 20250311 | 1,829 | 1,832 | 1,827 | 1,832 | 3,300 | 3 | 100% | 100% | 61% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250312 | 1,832 | 1,832 | 1,828 | 1,832 | 4,300 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 99% | 100% | 102% |
| 20250313 | 1,832 | 1,833 | 1,829 | 1,829 | 3,800 | -3 | 100% | 100% | 88% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20250314 | 1,830 | 1,833 | 1,829 | 1,833 | 2,300 | 4 | 100% | 100% | 61% | ▲ | 100% | 100% | 98% | 100% | 101% |
| 20250317 | 1,833 | 1,835 | 1,825 | 1,831 | 9,300 | -2 | 100% | 100% | 404% | ▼ | 100% | 101% | 98% | 100% | 101% |
| 20250318 | 1,829 | 1,832 | 1,829 | 1,832 | 1,800 | 1 | 100% | 100% | 19% | ▲ | 100% | 102% | 98% | 100% | 101% |
| 20250319 | 1,832 | 1,835 | 1,830 | 1,831 | 4,600 | -1 | 100% | 100% | 256% | ▼ | 100% | 103% | 99% | 100% | 101% |
| 20250321 | 1,835 | 1,839 | 1,831 | 1,839 | 4,000 | 8 | 100% | 100% | 87% | ▲ | 100% | 102% | 99% | 100% | 102% |
| 20250324 | 1,840 | 1,845 | 1,839 | 1,841 | 8,500 | 2 | 100% | 100% | 213% | ▲▲ | 100% | 98% | 99% | 100% | 101% |
| 20250325 | 1,844 | 1,844 | 1,839 | 1,843 | 5,500 | 2 | 100% | 100% | 65% | ▲▲▲ | 102% | 98% | 99% | 100% | 102% |
| 20250326 | 1,843 | 1,875 | 1,843 | 1,875 | 8,400 | 32 | 102% | 102% | 153% | ▲▲▲▲ | 100% | 96% | 97% | 100% | 103% |
| 20250327 | 1,882 | 1,888 | 1,879 | 1,885 | 11,900 | 10 | 101% | 100% | 142% | ▲▲▲▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20250328 | 1,786 | 1,826 | 1,785 | 1,808 | 10,200 | -77 | 96% | 101% | 86% | ▼ | 99% | 99% | 102% | 96% | 100% |
| 20250331 | 1,801 | 1,801 | 1,785 | 1,787 | 6,500 | -21 | 99% | 99% | 64% | ▼▼ | 101% | 96% | 102% | 95% | 100% |
| 20250401 | 1,790 | 1,828 | 1,790 | 1,803 | 2,900 | 16 | 101% | 101% | 45% | ▲ | 100% | 95% | 101% | 96% | 101% |
| 20250402 | 1,803 | 1,805 | 1,800 | 1,800 | 1,100 | -3 | 100% | 100% | 38% | ▼ | 99% | 97% | 102% | 95% | 101% |
| 20250403 | 1,799 | 1,800 | 1,781 | 1,781 | 4,200 | -19 | 99% | 99% | 382% | ▼▼ | 96% | 98% | 102% | 94% | 100% |
| 20250404 | 1,799 | 1,799 | 1,700 | 1,720 | 7,900 | -61 | 97% | 96% | 188% | ▼▼▼ | 100% | 106% | 109% | 91% | 100% |
| 20250408 | 1,683 | 1,696 | 1,629 | 1,675 | 9,300 | -45 | 97% | 100% | 118% | ▼▼▼▼ | 102% | 106% | 109% | 89% | 100% |
| 20250409 | 1,675 | 1,730 | 1,675 | 1,705 | 2,500 | 30 | 102% | 102% | 27% | ▲ | 99% | 101% | 104% | 90% | 102% |
| 20250410 | 1,767 | 1,767 | 1,740 | 1,750 | 2,900 | 45 | 103% | 99% | 116% | ▲▲ | 101% | 103% | 105% | 93% | 104% |
| 20250411 | 1,739 | 1,768 | 1,738 | 1,762 | 2,900 | 12 | 101% | 101% | 100% | ▲▲▲ | 99% | 101% | 103% | 93% | 105% |
| 20250414 | 1,793 | 1,795 | 1,774 | 1,782 | 3,100 | 20 | 101% | 99% | 107% | ▲▲▲▲ | 99% | 101% | 103% | 95% | 106% |
| 20250415 | 1,793 | 1,793 | 1,780 | 1,780 | 1,000 | -2 | 100% | 99% | 32% | ▼ | 100% | 102% | 103% | 94% | 106% |
| 20250416 | 1,793 | 1,795 | 1,780 | 1,789 | 700 | 9 | 101% | 100% | 70% | ▲ | 100% | 102% | 103% | 95% | 107% |
| 20250417 | 1,789 | 1,797 | 1,781 | 1,791 | 900 | 2 | 100% | 100% | 129% | ▲▲ | 101% | 102% | 103% | 95% | 107% |
| 20250418 | 1,799 | 1,809 | 1,790 | 1,808 | 5,400 | 17 | 101% | 101% | 600% | ▲▲▲ | 100% | 101% | 102% | 96% | 108% |
| 20250421 | 1,815 | 1,819 | 1,811 | 1,819 | 3,500 | 11 | 101% | 100% | 65% | ▲▲▲▲ | 100% | 101% | 102% | 96% | 109% |
| 20250422 | 1,819 | 1,826 | 1,819 | 1,821 | 1,500 | 2 | 100% | 100% | 43% | ▲▲▲▲▲ | 100% | 100% | 101% | 97% | 109% |
| 20250423 | 1,826 | 1,829 | 1,812 | 1,829 | 2,500 | 8 | 100% | 100% | 167% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 97% | 109% |
| 20250424 | 1,829 | 1,830 | 1,820 | 1,823 | 1,800 | -6 | 100% | 100% | 72% | ▼ | 100% | 100% | 100% | 97% | 109% |
| 20250425 | 1,830 | 1,831 | 1,826 | 1,827 | 1,300 | 4 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 100% | 109% |
| 20250428 | 1,827 | 1,830 | 1,820 | 1,829 | 1,900 | 2 | 100% | 100% | 146% | ▲▲ | 99% | 100% | 100% | 100% | 109% |
| 20250430 | 1,833 | 1,833 | 1,816 | 1,816 | 2,400 | -13 | 99% | 99% | 126% | ▼ | 100% | 100% | 101% | 99% | 108% |
| 20250501 | 1,818 | 1,830 | 1,815 | 1,815 | 800 | -1 | 100% | 100% | 33% | ▼▼ | 101% | 100% | 101% | 99% | 108% |
| 20250502 | 1,815 | 1,826 | 1,812 | 1,826 | 2,000 | 11 | 101% | 101% | 250% | ▲ | 100% | 101% | 100% | 100% | 109% |
| 20250507 | 1,830 | 1,830 | 1,821 | 1,827 | 2,900 | 1 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 100% | 100% | 109% |
| 20250508 | 1,827 | 1,827 | 1,818 | 1,818 | 900 | -9 | 100% | 100% | 31% | ▼ | 100% | 100% | 101% | 99% | 109% |
| 20250509 | 1,817 | 1,828 | 1,815 | 1,824 | 1,300 | 6 | 100% | 100% | 144% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20250512 | 1,824 | 1,830 | 1,823 | 1,823 | 1,200 | -1 | 100% | 100% | 92% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20250513 | 1,844 | 1,850 | 1,824 | 1,848 | 5,000 | 25 | 101% | 100% | 417% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250514 | 1,825 | 1,830 | 1,801 | 1,826 | 4,400 | -22 | 99% | 100% | 88% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250515 | 1,815 | 1,819 | 1,810 | 1,815 | 2,700 | -11 | 99% | 100% | 61% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20250516 | 1,820 | 1,825 | 1,820 | 1,824 | 1,000 | 9 | 100% | 100% | 37% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250519 | 1,820 | 1,823 | 1,818 | 1,818 | 4,100 | -6 | 100% | 100% | 410% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20250520 | 1,818 | 1,822 | 1,814 | 1,822 | 3,500 | 4 | 100% | 100% | 85% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250521 | 1,824 | 1,825 | 1,812 | 1,819 | 4,400 | -3 | 100% | 100% | 126% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20250522 | 1,830 | 1,845 | 1,817 | 1,835 | 22,200 | 16 | 101% | 100% | 505% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20250523 | 1,830 | 1,830 | 1,823 | 1,829 | 1,800 | -6 | 100% | 100% | 8% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250526 | 1,820 | 1,820 | 1,811 | 1,817 | 4,400 | -12 | 99% | 100% | 244% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20250527 | 1,817 | 1,829 | 1,816 | 1,819 | 4,200 | 2 | 100% | 100% | 95% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20250528 | 1,823 | 1,826 | 1,817 | 1,817 | 2,800 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250529 | 1,823 | 1,825 | 1,817 | 1,822 | 3,300 | 5 | 100% | 100% | 118% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250530 | 1,825 | 1,825 | 1,817 | 1,822 | 3,900 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250602 | 1,823 | 1,829 | 1,818 | 1,818 | 4,200 | -4 | 100% | 100% | 108% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250603 | 1,820 | 1,828 | 1,818 | 1,818 | 5,500 | 0 | 100% | 100% | 131% | -- | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 1,822 | 1,822 | 1,817 | 1,817 | 1,500 | -1 | 100% | 100% | 27% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250605 | 1,815 | 1,818 | 1,810 | 1,817 | 4,600 | 0 | 100% | 100% | 307% | -- | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 1,819 | 1,819 | 1,814 | 1,814 | 3,100 | -3 | 100% | 100% | 67% | ▼ | % | % | % | 98% | 100% |
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 | 23,900 | 0 | 13,600 | 0 | 10,300 |
| 2025-05-23 | 0 | 23,100 | 0 | 13,100 | 0 | 10,000 |
| 2025-05-16 | 0 | 17,700 | 0 | 11,300 | 0 | 6,400 |
| 2025-05-09 | 0 | 16,700 | 0 | 10,600 | 0 | 6,100 |
| 2025-05-02 | 0 | 15,800 | 0 | 10,200 | 0 | 5,600 |
| 2025-04-25 | 0 | 16,100 | 0 | 10,400 | 0 | 5,700 |
| 2025-04-18 | 0 | 16,300 | 0 | 10,700 | 0 | 5,600 |
| 2025-04-11 | 0 | 13,000 | 0 | 7,100 | 0 | 5,900 |
| 2025-04-04 | 0 | 18,100 | 0 | 8,500 | 0 | 9,600 |
| 2025-03-28 | 0 | 19,200 | 0 | 8,600 | 0 | 10,600 |
| 2025-03-21 | 0 | 17,300 | 0 | 8,100 | 0 | 9,200 |
| 2025-03-14 | 0 | 17,500 | 0 | 8,100 | 0 | 9,400 |
| 2025-03-07 | 0 | 18,500 | 0 | 8,300 | 0 | 10,200 |
| 2025-02-28 | 0 | 19,000 | 0 | 8,300 | 0 | 10,700 |
| 2025-02-21 | 0 | 18,500 | 0 | 8,400 | 0 | 10,100 |
| 2025-02-14 | 0 | 17,200 | 0 | 8,300 | 0 | 8,900 |
| 2025-02-07 | 0 | 16,000 | 0 | 8,300 | 0 | 7,700 |
| 2025-01-31 | 0 | 17,100 | 0 | 8,800 | 0 | 8,300 |
| 2025-01-24 | 0 | 16,800 | 0 | 8,700 | 0 | 8,100 |
| 2025-01-17 | 0 | 19,100 | 0 | 9,300 | 0 | 9,800 |
| 2025-01-10 | 0 | 20,000 | 0 | 9,700 | 0 | 10,300 |
| 2024-12-27 | 0 | 19,000 | 0 | 9,700 | 0 | 9,300 |
| 2024-12-20 | 0 | 19,200 | 0 | 10,100 | 0 | 9,100 |
| 2024-12-13 | 0 | 20,600 | 0 | 10,300 | 0 | 10,300 |
| 2024-12-06 | 0 | 22,600 | 0 | 10,300 | 0 | 12,300 |
| 2024-11-29 | 0 | 23,000 | 0 | 10,300 | 0 | 12,700 |
| 2024-11-22 | 0 | 23,700 | 0 | 11,100 | 0 | 12,600 |
| 2024-11-15 | 0 | 28,500 | 0 | 15,400 | 0 | 13,100 |
| 2024-11-08 | 0 | 27,400 | 0 | 14,400 | 0 | 13,000 |
| 2024-11-01 | 0 | 27,600 | 0 | 14,900 | 0 | 12,700 |
| 2024-10-25 | 0 | 27,400 | 0 | 15,600 | 0 | 11,800 |
| 2024-10-18 | 0 | 29,500 | 0 | 16,000 | 0 | 13,500 |
| 2024-10-11 | 0 | 25,700 | 0 | 14,700 | 0 | 11,000 |
| 2024-10-04 | 0 | 27,700 | 0 | 15,400 | 0 | 12,300 |
| 2024-09-27 | 0 | 28,500 | 0 | 16,700 | 0 | 11,800 |
| 2024-09-20 | 0 | 13,700 | 0 | 8,700 | 0 | 5,000 |
| 2024-09-13 | 0 | 15,800 | 0 | 9,800 | 0 | 6,000 |
| 2024-09-06 | 0 | 17,300 | 0 | 10,200 | 0 | 7,100 |
| 2024-08-30 | 0 | 17,300 | 0 | 9,400 | 0 | 7,900 |
| 2024-08-23 | 0 | 16,800 | 0 | 9,200 | 0 | 7,600 |
| 2024-08-16 | 0 | 17,800 | 0 | 9,300 | 0 | 8,500 |
| 2024-08-09 | 0 | 17,700 | 0 | 9,300 | 0 | 8,400 |
| 2024-08-02 | 0 | 25,000 | 0 | 11,900 | 0 | 13,100 |
| 2024-07-26 | 0 | 31,900 | 0 | 13,900 | 0 | 18,000 |
| 2024-07-19 | 0 | 41,700 | 0 | 26,600 | 0 | 15,100 |
| 2024-07-12 | 0 | 42,400 | 0 | 25,200 | 0 | 17,200 |
| 2024-07-05 | 0 | 38,500 | 0 | 22,300 | 0 | 16,200 |
| 2024-06-28 | 0 | 42,300 | 0 | 22,500 | 0 | 19,800 |
| 2024-06-21 | 0 | 39,100 | 0 | 20,900 | 0 | 18,200 |
| 2024-06-14 | 0 | 34,500 | 0 | 17,400 | 0 | 17,100 |
| 2024-06-07 | 0 | 34,400 | 0 | 18,100 | 0 | 16,300 |
| 2024-05-31 | 0 | 40,200 | 0 | 19,800 | 0 | 20,400 |
| 2024-05-24 | 0 | 45,300 | 0 | 19,900 | 0 | 25,400 |
| 2024-05-17 | 0 | 38,000 | 0 | 18,300 | 0 | 19,700 |
| 2024-05-10 | 0 | 46,200 | 0 | 25,200 | 0 | 21,000 |
| 2024-05-02 | 0 | 42,600 | 0 | 25,700 | 0 | 16,900 |
| 2024-04-26 | 0 | 42,200 | 0 | 25,300 | 0 | 16,900 |
| 2024-04-19 | 0 | 43,000 | 0 | 25,900 | 0 | 17,100 |
| 2024-04-12 | 0 | 44,100 | 0 | 27,800 | 0 | 16,300 |
| 2024-04-05 | 0 | 42,500 | 0 | 26,200 | 0 | 16,300 |
| 2024-03-29 | 0 | 39,800 | 0 | 24,600 | 0 | 15,200 |
| 2024-03-22 | 0 | 42,100 | 0 | 24,700 | 0 | 17,400 |
| 2024-03-15 | 0 | 44,700 | 0 | 24,400 | 0 | 20,300 |
| 2024-03-08 | 0 | 48,200 | 0 | 26,800 | 0 | 21,400 |
| 2024-03-01 | 0 | 49,400 | 0 | 26,200 | 0 | 23,200 |
| 2024-02-22 | 0 | 51,200 | 0 | 26,600 | 0 | 24,600 |
| 2024-02-16 | 0 | 51,400 | 0 | 26,300 | 0 | 25,100 |
| 2024-02-09 | 0 | 56,300 | 0 | 31,600 | 0 | 24,700 |
| 2024-02-02 | 0 | 55,400 | 0 | 31,600 | 0 | 23,800 |
| 2024-01-26 | 0 | 56,300 | 0 | 32,300 | 0 | 24,000 |
| 2024-01-19 | 0 | 56,200 | 0 | 32,100 | 0 | 24,100 |
| 2024-01-12 | 0 | 55,000 | 0 | 31,800 | 0 | 23,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | アイスコ | 剰余金の配当に関するお知らせ |
| 20250527 | 15:30 | アイスコ | 執行役員の異動に関するお知らせ |
| 20250526 | 15:30 | アイスコ | 2025年３月期決算説明会資料 |
| 20250512 | 17:30 | アイスコ | （訂正・数値データ訂正）「通期業績予想及び配当予想の修正に関するお知らせ」の一部訂正について |
| 20250321 | 15:30 | アイスコ | 人事異動に関するお知らせ |
| 20241126 | 15:30 | アイスコ | 2025年3月期中間決算説明会資料 |
| 20240823 | 15:00 | アイスコ | 関東マザーセンター（仮称）の建設に関するお知らせ |
| 20240813 | 15:00 | アイスコ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240719 | 15:00 | アイスコ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240625 | 15:00 | アイスコ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240528 | 15:00 | アイスコ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | アイスコ | 取締役の異動に関するお知らせ |
| 20240524 | 15:00 | アイスコ | 2024年3月期決算説明会資料 |
| 20240322 | 15:00 | アイスコ | 横浜営業所の建設及び冷凍物流倉庫等の固定資産の取得のお知らせ |
| 20240322 | 15:00 | アイスコ | 執行役員の退任及び人事異動に関するお知らせ |
| 20240213 | 15:00 | アイスコ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7698 | 1 | 株式会社アイスコ | 2025-06-07 10:22:51 |
| 7698 | 2 | 電子公告 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:38 |
| 7698 | 2 | お問い合わせ | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:35 |
| 7698 | 2 | 免責事項 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:33 |
| 7698 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:31 |
| 7698 | 2 | FAQ | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:29 |
| 7698 | 2 | IRカレンダー | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:27 |
| 7698 | 2 | 株価情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:25 |
| 7698 | 2 | 株式基本情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:23 |
| 7698 | 2 | 適時開示情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:21 |