| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 811 | 811 | 793 | 797 | 166,600 | -17 | 98% | 98% | 223% | ▼▼ | 99% | 103% | 93% | 92% | 100% |
| 20240726 | 793 | 800 | 787 | 788 | 111,000 | -9 | 99% | 99% | 67% | ▼▼▼ | 101% | 99% | 92% | 91% | 100% |
| 20240729 | 800 | 806 | 795 | 806 | 101,200 | 18 | 102% | 101% | 91% | ▲ | 99% | 90% | 92% | 93% | 102% |
| 20240730 | 805 | 805 | 792 | 798 | 149,600 | -8 | 99% | 99% | 148% | ▼ | 103% | 84% | 93% | 92% | 101% |
| 20240731 | 800 | 820 | 788 | 820 | 126,000 | 22 | 103% | 103% | 84% | ▲ | 97% | 82% | 91% | 95% | 104% |
| 20240801 | 816 | 822 | 791 | 795 | 127,900 | -25 | 97% | 97% | 102% | ▼ | 94% | 86% | 96% | 92% | 101% |
| 20240802 | 770 | 770 | 721 | 721 | 277,900 | -74 | 91% | 94% | 217% | ▼▼ | 92% | 101% | 112% | 85% | 100% |
| 20240805 | 661 | 666 | 605 | 609 | 411,700 | -112 | 84% | 92% | 148% | ▼▼▼ | 106% | 110% | 117% | 71% | 100% |
| 20240806 | 631 | 684 | 631 | 669 | 230,400 | 60 | 110% | 106% | 56% | ▲ | 102% | 109% | 114% | 79% | 110% |
| 20240807 | 650 | 686 | 649 | 660 | 243,900 | -9 | 99% | 102% | 106% | ▼ | 99% | 109% | 113% | 77% | 108% |
| 20240808 | 656 | 670 | 647 | 650 | 145,300 | -10 | 98% | 99% | 60% | ▼▼ | 101% | 112% | 112% | 76% | 107% |
| 20240809 | 660 | 671 | 649 | 666 | 165,300 | 16 | 102% | 101% | 114% | ▲ | 102% | 108% | 109% | 78% | 109% |
| 20240813 | 681 | 695 | 674 | 695 | 100,900 | 29 | 104% | 102% | 61% | ▲▲ | 102% | 104% | 106% | 82% | 114% |
| 20240814 | 695 | 709 | 690 | 708 | 89,100 | 13 | 102% | 102% | 88% | ▲▲▲ | 101% | 102% | 103% | 83% | 116% |
| 20240815 | 710 | 720 | 704 | 715 | 117,700 | 7 | 101% | 101% | 132% | ▲▲▲▲ | 101% | 99% | 100% | 84% | 117% |
| 20240816 | 730 | 739 | 726 | 738 | 100,100 | 23 | 103% | 101% | 85% | ▲▲▲▲▲ | 99% | 100% | 100% | 88% | 121% |
| 20240819 | 730 | 741 | 721 | 721 | 77,300 | -17 | 98% | 99% | 77% | ▼ | 100% | 100% | 101% | 87% | 118% |
| 20240820 | 727 | 731 | 723 | 726 | 46,700 | 5 | 101% | 100% | 60% | ▲ | 100% | 102% | 98% | 88% | 119% |
| 20240821 | 724 | 728 | 715 | 726 | 67,700 | 0 | 100% | 100% | 145% | -- | 99% | 101% | 96% | 89% | 119% |
| 20240822 | 734 | 734 | 721 | 724 | 40,700 | -2 | 100% | 99% | 60% | ▼ | 100% | 101% | 97% | 88% | 119% |
| 20240823 | 727 | 734 | 725 | 729 | 64,900 | 5 | 101% | 100% | 159% | ▲ | 99% | 99% | 96% | 89% | 120% |
| 20240826 | 735 | 735 | 717 | 729 | 103,800 | 0 | 100% | 99% | 160% | -- | 102% | 100% | 96% | 89% | 120% |
| 20240827 | 730 | 741 | 729 | 741 | 60,800 | 12 | 102% | 102% | 59% | ▲ | 100% | 100% | 96% | 90% | 122% |
| 20240828 | 732 | 735 | 728 | 735 | 34,800 | -6 | 99% | 100% | 57% | ▼ | 98% | 100% | 96% | 90% | 121% |
| 20240829 | 734 | 734 | 721 | 722 | 66,800 | -13 | 98% | 98% | 192% | ▼▼ | 100% | 97% | 97% | 91% | 119% |
| 20240830 | 726 | 731 | 722 | 726 | 57,900 | 4 | 101% | 100% | 87% | ▲ | 99% | 96% | 96% | 98% | 119% |
| 20240902 | 735 | 735 | 721 | 728 | 56,100 | 2 | 100% | 99% | 97% | ▲▲ | 101% | 97% | 97% | 98% | 120% |
| 20240903 | 727 | 734 | 725 | 732 | 36,900 | 4 | 101% | 101% | 66% | ▲▲▲ | 98% | 97% | 98% | 99% | 113% |
| 20240904 | 720 | 720 | 703 | 703 | 145,300 | -29 | 96% | 98% | 394% | ▼ | 101% | 99% | 101% | 95% | 108% |
| 20240905 | 699 | 718 | 695 | 707 | 73,200 | 4 | 101% | 101% | 50% | ▲ | 99% | 97% | 100% | 95% | 109% |
| 20240906 | 707 | 713 | 702 | 702 | 81,900 | -5 | 99% | 99% | 112% | ▼ | 102% | 99% | 102% | 95% | 105% |
| 20240909 | 689 | 704 | 688 | 701 | 92,400 | -1 | 100% | 102% | 113% | ▼▼ | 99% | 96% | 100% | 95% | 101% |
| 20240910 | 703 | 707 | 693 | 693 | 63,100 | -8 | 99% | 99% | 68% | ▼▼▼ | 98% | 98% | 102% | 94% | 100% |
| 20240911 | 691 | 691 | 671 | 678 | 122,500 | -15 | 98% | 98% | 194% | ▼▼▼▼ | 99% | 100% | 102% | 91% | 100% |
| 20240912 | 692 | 694 | 680 | 685 | 62,500 | 7 | 101% | 99% | 51% | ▲ | 99% | 104% | 104% | 92% | 101% |
| 20240913 | 677 | 679 | 668 | 673 | 104,800 | -12 | 98% | 99% | 168% | ▼ | 99% | 103% | 103% | 91% | 100% |
| 20240917 | 683 | 687 | 663 | 677 | 94,100 | 4 | 101% | 99% | 90% | ▲ | 100% | 103% | 104% | 91% | 101% |
| 20240918 | 678 | 681 | 673 | 679 | 83,000 | 2 | 100% | 100% | 88% | ▲▲ | 100% | 103% | 103% | 92% | 101% |
| 20240919 | 687 | 694 | 681 | 689 | 103,100 | 10 | 101% | 100% | 124% | ▲▲▲ | 101% | 101% | 102% | 93% | 102% |
| 20240920 | 695 | 718 | 687 | 703 | 193,000 | 14 | 102% | 101% | 187% | ▲▲▲▲ | 98% | 98% | 99% | 95% | 104% |
| 20240924 | 711 | 711 | 696 | 697 | 141,100 | -6 | 99% | 98% | 73% | ▼ | 100% | 100% | 100% | 94% | 104% |
| 20240925 | 700 | 703 | 695 | 697 | 137,500 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 100% | 94% | 104% |
| 20240926 | 703 | 707 | 692 | 705 | 241,200 | 8 | 101% | 100% | 175% | ▲ | 101% | 100% | 102% | 96% | 105% |
| 20240927 | 691 | 700 | 683 | 696 | 210,100 | -9 | 99% | 101% | 87% | ▼ | 100% | 103% | 104% | 95% | 103% |
| 20240930 | 676 | 684 | 673 | 674 | 124,000 | -22 | 97% | 100% | 59% | ▼▼ | 103% | 104% | 103% | 92% | 100% |
| 20241001 | 679 | 698 | 678 | 698 | 138,300 | 24 | 104% | 103% | 112% | ▲ | 100% | 103% | 102% | 95% | 104% |
| 20241002 | 687 | 695 | 684 | 687 | 92,800 | -11 | 98% | 100% | 67% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20241003 | 701 | 703 | 691 | 692 | 63,000 | 5 | 101% | 99% | 68% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20241004 | 692 | 702 | 692 | 697 | 52,200 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 99% | 96% | 99% | 104% |
| 20241007 | 707 | 710 | 704 | 706 | 67,200 | 9 | 101% | 100% | 129% | ▲▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20241008 | 700 | 700 | 688 | 691 | 89,900 | -15 | 98% | 99% | 134% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241009 | 699 | 699 | 688 | 694 | 58,400 | 3 | 100% | 99% | 65% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241010 | 697 | 699 | 694 | 698 | 52,600 | 4 | 101% | 100% | 90% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241011 | 698 | 703 | 694 | 694 | 61,300 | -4 | 99% | 99% | 117% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 700 | 707 | 696 | 702 | 87,400 | 8 | 101% | 100% | 143% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241016 | 702 | 711 | 699 | 700 | 61,600 | -2 | 100% | 100% | 70% | ▼ | 99% | 96% | 0% | 99% | 104% |
| 20241017 | 703 | 705 | 698 | 698 | 36,200 | -2 | 100% | 99% | 59% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 699 | 710 | 690 | 699 | 92,200 | 1 | 100% | 100% | 255% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 702 | 703 | 691 | 692 | 76,200 | -7 | 99% | 99% | 83% | ▼ | 98% | 0% | 0% | 98% | 103% |
| 20241022 | 694 | 694 | 678 | 678 | 77,000 | -14 | 98% | 98% | 101% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 32,400 | 305,100 | 1,300 | 181,700 | 31,100 | 123,400 |
| 2024-10-11 | 28,500 | 305,000 | 1,300 | 182,800 | 27,200 | 122,200 |
| 2024-10-04 | 28,000 | 304,800 | 1,300 | 174,200 | 26,700 | 130,600 |
| 2024-09-27 | 28,600 | 290,200 | 3,800 | 159,400 | 24,800 | 130,800 |
| 2024-09-20 | 33,700 | 238,100 | 10,500 | 90,900 | 23,200 | 147,200 |
| 2024-09-13 | 19,700 | 260,300 | 4,100 | 84,800 | 15,600 | 175,500 |
| 2024-09-06 | 24,100 | 262,200 | 2,300 | 85,100 | 21,800 | 177,100 |
| 2024-08-30 | 26,200 | 259,800 | 700 | 82,900 | 25,500 | 176,900 |
| 2024-08-23 | 25,600 | 283,900 | 100 | 76,500 | 25,500 | 207,400 |
| 2024-08-16 | 26,300 | 281,400 | 100 | 79,200 | 26,200 | 202,200 |
| 2024-08-09 | 15,900 | 291,400 | 100 | 76,700 | 15,800 | 214,700 |
| 2024-08-02 | 22,500 | 400,800 | 300 | 138,200 | 22,200 | 262,600 |
| 2024-07-26 | 24,800 | 554,100 | 100 | 288,000 | 24,700 | 266,100 |
| 2024-07-19 | 34,300 | 578,400 | 100 | 286,900 | 34,200 | 291,500 |
| 2024-07-12 | 35,800 | 562,400 | 100 | 277,300 | 35,700 | 285,100 |
| 2024-07-05 | 37,400 | 550,800 | 100 | 276,300 | 37,300 | 274,500 |
| 2024-06-28 | 52,900 | 506,200 | 0 | 249,800 | 52,900 | 256,400 |
| 2024-06-21 | 46,800 | 525,100 | 0 | 251,400 | 46,800 | 273,700 |
| 2024-06-14 | 44,400 | 533,200 | 0 | 256,300 | 44,400 | 276,900 |
| 2024-06-07 | 43,600 | 537,800 | 0 | 262,400 | 43,600 | 275,400 |
| 2024-05-31 | 44,300 | 555,700 | 0 | 269,800 | 44,300 | 285,900 |
| 2024-05-24 | 41,400 | 570,600 | 0 | 270,500 | 41,400 | 300,100 |
| 2024-05-17 | 41,400 | 574,300 | 0 | 263,400 | 41,400 | 310,900 |
| 2024-05-10 | 35,400 | 591,100 | 0 | 265,800 | 35,400 | 325,300 |
| 2024-05-02 | 39,200 | 590,600 | 0 | 262,200 | 39,200 | 328,400 |
| 2024-04-26 | 40,100 | 582,300 | 0 | 245,900 | 40,100 | 336,400 |
| 2024-04-19 | 31,800 | 599,100 | 0 | 248,600 | 31,800 | 350,500 |
| 2024-04-12 | 34,800 | 619,300 | 0 | 263,400 | 34,800 | 355,900 |
| 2024-04-05 | 32,000 | 605,600 | 0 | 253,400 | 32,000 | 352,200 |
| 2024-03-29 | 38,200 | 584,000 | 100 | 256,000 | 38,100 | 328,000 |
| 2024-03-22 | 38,900 | 563,100 | 200 | 248,000 | 38,700 | 315,100 |
| 2024-03-15 | 34,400 | 516,700 | 0 | 271,900 | 34,400 | 244,800 |
| 2024-03-08 | 42,900 | 487,000 | 0 | 271,800 | 42,900 | 215,200 |
| 2024-03-01 | 43,600 | 496,900 | 0 | 276,300 | 43,600 | 220,600 |
| 2024-02-22 | 51,700 | 427,200 | 0 | 250,000 | 51,700 | 177,200 |
| 2024-02-16 | 48,100 | 393,100 | 0 | 236,600 | 48,100 | 156,500 |
| 2024-02-09 | 47,300 | 320,800 | 0 | 162,000 | 47,300 | 158,800 |
| 2024-02-02 | 50,000 | 316,700 | 0 | 155,500 | 50,000 | 161,200 |
| 2024-01-26 | 58,000 | 361,500 | 100 | 156,100 | 57,900 | 205,400 |
| 2024-01-19 | 50,000 | 390,400 | 100 | 171,900 | 49,900 | 218,500 |
| 2024-01-12 | 47,300 | 341,800 | 100 | 192,700 | 47,200 | 149,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 12:00 | いちよし | 2025年３月期第２四半期（中間期） 連結決算速報値に関するお知らせ |
| 20240918 | 12:00 | いちよし | 2025年３月期の中間配当予定について |
| 20240730 | 12:45 | いちよし | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240730 | 12:45 | いちよし | 2025年３月期第１四半期決算説明資料 |
| 20240718 | 12:00 | いちよし | 2025年３月期第１四半期 連結決算速報値に関するお知らせ |
| 20240624 | 08:30 | いちよし | 代表執行役の異動に関するお知らせ |
| 20240515 | 12:00 | いちよし | 2024年３月期の期末配当に関するお知らせ |
| 20240515 | 12:00 | いちよし | ストックオプションとして発行する新株予約権の募集事項の決定を当社取締役会に委任する件に関するお知らせ |
| 20240430 | 12:45 | いちよし | 2024年３月期 決算短信[日本基準]（連結） |
| 20240430 | 12:45 | いちよし | 2024年３月期決算説明資料 |
| 20240418 | 12:00 | いちよし | 2024年３月期 連結決算速報値に関するお知らせ |
| 20240319 | 12:00 | いちよし | 2024年３月期の期末配当予定について |
| 20240304 | 15:30 | いちよし | 取締役選任議案に関するお知らせ |
| 20240130 | 12:45 | いちよし | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240130 | 12:45 | いちよし | 2024年３月期第３四半期決算説明資料 |
| 20240123 | 12:00 | いちよし | 2024年３月期第３四半期 連結決算速報値に関するお知らせ |
| 20240118 | 15:15 | いちよし | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8624 | 1 | いちよし証券 | 中小型成長株投資・資産運用のことならいちよし証券へ | 2024-10-23 03:27:46 |
| 8624 | 2 | 第82期定時株主総会終了のお知らせ | いちよし証券 | 2024-06-24 18:35:34 |
| 8624 | 2 | 株主・投資家情報 | いちよし証券 | 2024-06-18 09:39:07 |
| 8624 | 2 | IRカレンダー | いちよし証券 | 2024-06-15 13:27:53 |
| 8624 | 3 | 2025年３月期第２四半期（中間期） 連結決算速報値に関するお知らせ | いちよし証券 | 2024-10-18 13:30:24 |
| 8624 | 3 | 投資信託ページ メンテナンスのお知らせ | いちよし証券 | 2024-10-16 12:30:08 |
| 8624 | 3 | ”投信るいとう自動積立”における「取引報告書」廃止のお知らせ | いちよし証券 | 2024-10-01 16:28:39 |
| 8624 | 3 | 人事異動のお知らせ | いちよし証券 | 2024-09-17 17:29:28 |
| 8624 | 3 | 各種フォームメンテナンスのお知らせ | いちよし証券 | 2024-08-20 14:32:13 |
| 8624 | 3 | 2025年３月期第１四半期 連結決算速報値に関するお知らせ | いちよし証券 | 2024-07-18 21:30:02 |