| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,789 | 1,789 | 1,759 | 1,760 | 17,500 | -27 | 98% | 98% | 116% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20250120 | 1,770 | 1,783 | 1,761 | 1,776 | 14,000 | 16 | 101% | 100% | 80% | ▲ | 100% | 103% | 102% | 92% | 101% |
| 20250121 | 1,785 | 1,793 | 1,770 | 1,787 | 16,700 | 11 | 101% | 100% | 119% | ▲▲ | 101% | 104% | 102% | 93% | 102% |
| 20250122 | 1,782 | 1,806 | 1,773 | 1,805 | 24,300 | 18 | 101% | 101% | 146% | ▲▲▲ | 100% | 102% | 97% | 94% | 103% |
| 20250123 | 1,806 | 1,815 | 1,798 | 1,806 | 19,500 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 102% | 97% | 94% | 103% |
| 20250124 | 1,811 | 1,828 | 1,802 | 1,804 | 15,600 | -2 | 100% | 100% | 80% | ▼ | 101% | 102% | 97% | 94% | 103% |
| 20250127 | 1,816 | 1,838 | 1,805 | 1,831 | 16,700 | 27 | 101% | 101% | 107% | ▲ | 100% | 100% | 95% | 95% | 104% |
| 20250128 | 1,841 | 1,858 | 1,837 | 1,846 | 21,500 | 15 | 101% | 100% | 129% | ▲▲ | 99% | 97% | 95% | 96% | 105% |
| 20250129 | 1,846 | 1,846 | 1,826 | 1,828 | 20,700 | -18 | 99% | 99% | 96% | ▼ | 101% | 99% | 96% | 95% | 104% |
| 20250130 | 1,828 | 1,846 | 1,818 | 1,844 | 17,300 | 16 | 101% | 101% | 84% | ▲ | 100% | 99% | 95% | 96% | 105% |
| 20250131 | 1,840 | 1,844 | 1,823 | 1,835 | 9,100 | -9 | 100% | 100% | 53% | ▼ | 97% | 96% | 96% | 95% | 104% |
| 20250203 | 1,830 | 1,830 | 1,784 | 1,784 | 39,100 | -51 | 97% | 97% | 430% | ▼▼ | 98% | 96% | 96% | 95% | 101% |
| 20250204 | 1,811 | 1,815 | 1,781 | 1,781 | 20,600 | -3 | 100% | 98% | 53% | ▼▼▼ | 101% | 96% | 95% | 96% | 101% |
| 20250205 | 1,800 | 1,834 | 1,800 | 1,817 | 47,500 | 36 | 102% | 101% | 231% | ▲ | 99% | 99% | 97% | 98% | 103% |
| 20250206 | 1,766 | 1,781 | 1,730 | 1,749 | 124,400 | -68 | 96% | 99% | 262% | ▼ | 99% | 100% | 98% | 95% | 100% |
| 20250207 | 1,760 | 1,765 | 1,731 | 1,734 | 40,500 | -15 | 99% | 99% | 33% | ▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20250210 | 1,739 | 1,739 | 1,725 | 1,730 | 25,500 | -4 | 100% | 99% | 63% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20250212 | 1,746 | 1,746 | 1,721 | 1,735 | 32,400 | 5 | 100% | 99% | 127% | ▲ | 101% | 101% | 100% | 94% | 100% |
| 20250213 | 1,740 | 1,758 | 1,740 | 1,756 | 15,200 | 21 | 101% | 101% | 47% | ▲▲ | 99% | 99% | 100% | 95% | 102% |
| 20250214 | 1,756 | 1,756 | 1,727 | 1,735 | 35,700 | -21 | 99% | 99% | 235% | ▼ | 99% | 97% | 101% | 94% | 100% |
| 20250217 | 1,740 | 1,746 | 1,722 | 1,722 | 30,500 | -13 | 99% | 99% | 85% | ▼▼ | 101% | 95% | 104% | 93% | 100% |
| 20250218 | 1,725 | 1,753 | 1,725 | 1,749 | 12,900 | 27 | 102% | 101% | 42% | ▲ | 99% | 97% | 103% | 95% | 102% |
| 20250219 | 1,749 | 1,760 | 1,732 | 1,734 | 17,900 | -15 | 99% | 99% | 139% | ▼ | 98% | 98% | 104% | 94% | 101% |
| 20250220 | 1,727 | 1,738 | 1,691 | 1,695 | 36,900 | -39 | 98% | 98% | 206% | ▼▼ | 100% | 103% | 109% | 92% | 100% |
| 20250225 | 1,650 | 1,658 | 1,638 | 1,642 | 39,400 | -53 | 97% | 100% | 107% | ▼▼▼ | 100% | 104% | 109% | 89% | 100% |
| 20250226 | 1,643 | 1,659 | 1,613 | 1,646 | 58,700 | 4 | 100% | 100% | 149% | ▲ | 103% | 103% | 109% | 89% | 100% |
| 20250227 | 1,652 | 1,696 | 1,646 | 1,696 | 44,300 | 50 | 103% | 103% | 75% | ▲▲ | 98% | 101% | 106% | 92% | 103% |
| 20250228 | 1,696 | 1,712 | 1,663 | 1,663 | 45,800 | -33 | 98% | 98% | 103% | ▼ | 100% | 101% | 106% | 90% | 101% |
| 20250303 | 1,698 | 1,713 | 1,690 | 1,703 | 21,200 | 40 | 102% | 100% | 46% | ▲ | 100% | 102% | 107% | 92% | 104% |
| 20250304 | 1,689 | 1,708 | 1,685 | 1,693 | 23,800 | -10 | 99% | 100% | 112% | ▼ | 101% | 103% | 106% | 92% | 103% |
| 20250305 | 1,694 | 1,718 | 1,689 | 1,707 | 20,000 | 14 | 101% | 101% | 84% | ▲ | 99% | 101% | 104% | 94% | 104% |
| 20250306 | 1,719 | 1,728 | 1,701 | 1,710 | 32,000 | 3 | 100% | 99% | 160% | ▲▲ | 100% | 101% | 105% | 94% | 104% |
| 20250307 | 1,700 | 1,710 | 1,673 | 1,702 | 55,700 | -8 | 100% | 100% | 174% | ▼ | 100% | 102% | 105% | 94% | 104% |
| 20250310 | 1,708 | 1,725 | 1,707 | 1,716 | 18,300 | 14 | 101% | 100% | 33% | ▲ | 102% | 103% | 105% | 98% | 105% |
| 20250311 | 1,701 | 1,749 | 1,684 | 1,741 | 88,800 | 25 | 101% | 102% | 485% | ▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20250312 | 1,732 | 1,736 | 1,713 | 1,725 | 36,700 | -16 | 99% | 100% | 41% | ▼ | 99% | 104% | 99% | 98% | 105% |
| 20250313 | 1,736 | 1,736 | 1,711 | 1,716 | 28,400 | -9 | 99% | 99% | 77% | ▼▼ | 101% | 105% | 100% | 98% | 105% |
| 20250314 | 1,719 | 1,737 | 1,710 | 1,734 | 43,700 | 18 | 101% | 101% | 154% | ▲ | 101% | 103% | 99% | 99% | 106% |
| 20250317 | 1,741 | 1,769 | 1,741 | 1,759 | 31,700 | 25 | 101% | 101% | 73% | ▲▲ | 100% | 101% | 96% | 100% | 107% |
| 20250318 | 1,765 | 1,781 | 1,758 | 1,766 | 44,700 | 7 | 100% | 100% | 141% | ▲▲▲ | 102% | 101% | 93% | 100% | 108% |
| 20250319 | 1,769 | 1,801 | 1,769 | 1,799 | 50,200 | 33 | 102% | 102% | 112% | ▲▲▲▲ | 99% | 99% | 88% | 100% | 110% |
| 20250321 | 1,800 | 1,805 | 1,783 | 1,790 | 47,400 | -9 | 99% | 99% | 94% | ▼ | 99% | 99% | 88% | 99% | 109% |
| 20250324 | 1,790 | 1,790 | 1,766 | 1,766 | 23,500 | -24 | 99% | 99% | 50% | ▼▼ | 100% | 97% | 89% | 98% | 108% |
| 20250325 | 1,775 | 1,775 | 1,753 | 1,774 | 43,000 | 8 | 100% | 100% | 183% | ▲ | 100% | 97% | 89% | 99% | 108% |
| 20250326 | 1,780 | 1,789 | 1,761 | 1,787 | 48,000 | 13 | 101% | 100% | 112% | ▲▲ | 99% | 96% | 88% | 99% | 109% |
| 20250327 | 1,786 | 1,786 | 1,753 | 1,772 | 81,100 | -15 | 99% | 99% | 169% | ▼ | 99% | 97% | 90% | 98% | 107% |
| 20250328 | 1,749 | 1,749 | 1,718 | 1,726 | 35,800 | -46 | 97% | 99% | 44% | ▼▼ | 98% | 96% | 92% | 96% | 104% |
| 20250331 | 1,711 | 1,717 | 1,672 | 1,673 | 60,600 | -53 | 97% | 98% | 169% | ▼▼▼ | 101% | 91% | 91% | 93% | 100% |
| 20250401 | 1,703 | 1,740 | 1,700 | 1,718 | 51,500 | 45 | 103% | 101% | 85% | ▲ | 98% | 89% | 90% | 95% | 103% |
| 20250402 | 1,720 | 1,720 | 1,683 | 1,688 | 33,700 | -30 | 98% | 98% | 65% | ▼ | 100% | 96% | 0% | 94% | 101% |
| 20250403 | 1,648 | 1,653 | 1,618 | 1,642 | 47,200 | -46 | 97% | 100% | 140% | ▼▼ | 97% | 99% | 0% | 91% | 100% |
| 20250404 | 1,598 | 1,598 | 1,509 | 1,547 | 123,800 | -95 | 94% | 97% | 262% | ▼▼▼ | 102% | 104% | 0% | 86% | 100% |
| 20250408 | 1,500 | 1,558 | 1,500 | 1,532 | 48,800 | -15 | 99% | 102% | 39% | ▼▼▼▼ | 99% | 105% | 0% | 85% | 100% |
| 20250409 | 1,492 | 1,501 | 1,468 | 1,477 | 55,800 | -55 | 96% | 99% | 114% | ▼▼▼▼▼ | 99% | 98% | 0% | 82% | 100% |
| 20250410 | 1,601 | 1,601 | 1,555 | 1,579 | 43,100 | 102 | 107% | 99% | 77% | ▲ | 102% | 104% | 0% | 88% | 107% |
| 20250411 | 1,502 | 1,541 | 1,477 | 1,530 | 48,800 | -49 | 97% | 102% | 113% | ▼ | 101% | 101% | 0% | 85% | 104% |
| 20250414 | 1,545 | 1,561 | 1,531 | 1,558 | 46,500 | 28 | 102% | 101% | 95% | ▲ | 100% | 0% | 0% | 87% | 105% |
| 20250415 | 1,570 | 1,580 | 1,566 | 1,566 | 18,200 | 8 | 101% | 100% | 39% | ▲▲ | 98% | 0% | 0% | 87% | 106% |
| 20250416 | 1,571 | 1,578 | 1,543 | 1,546 | 21,100 | -20 | 99% | 98% | 116% | ▼ | 101% | 0% | 0% | 86% | 105% |
| 20250417 | 1,544 | 1,555 | 1,544 | 1,555 | 12,700 | 9 | 101% | 101% | 60% | ▲ | % | % | % | 86% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 101,600 | 0 | 34,100 | 0 | 67,500 |
| 2025-04-04 | 1,000 | 103,000 | 0 | 33,000 | 1,000 | 70,000 |
| 2025-03-28 | 400 | 98,500 | 0 | 32,600 | 400 | 65,900 |
| 2025-03-21 | 1,100 | 92,300 | 800 | 31,900 | 300 | 60,400 |
| 2025-03-14 | 1,200 | 98,400 | 400 | 32,600 | 800 | 65,800 |
| 2025-03-07 | 1,000 | 102,800 | 200 | 36,300 | 800 | 66,500 |
| 2025-02-28 | 200 | 98,100 | 100 | 35,500 | 100 | 62,600 |
| 2025-02-21 | 1,400 | 99,800 | 300 | 34,300 | 1,100 | 65,500 |
| 2025-02-14 | 1,100 | 92,000 | 200 | 31,100 | 900 | 60,900 |
| 2025-02-07 | 1,800 | 95,200 | 0 | 33,300 | 1,800 | 61,900 |
| 2025-01-31 | 1,900 | 82,700 | 0 | 30,200 | 1,900 | 52,500 |
| 2025-01-24 | 2,300 | 83,600 | 0 | 28,500 | 2,300 | 55,100 |
| 2025-01-17 | 2,200 | 82,700 | 0 | 27,900 | 2,200 | 54,800 |
| 2025-01-10 | 2,100 | 83,300 | 0 | 28,700 | 2,100 | 54,600 |
| 2024-12-27 | 1,100 | 72,600 | 0 | 27,800 | 1,100 | 44,800 |
| 2024-12-20 | 2,700 | 79,100 | 200 | 26,800 | 2,500 | 52,300 |
| 2024-12-13 | 1,300 | 68,100 | 200 | 27,500 | 1,100 | 40,600 |
| 2024-12-06 | 1,400 | 65,800 | 200 | 20,900 | 1,200 | 44,900 |
| 2024-11-29 | 1,400 | 62,600 | 200 | 20,000 | 1,200 | 42,600 |
| 2024-11-22 | 8,700 | 60,200 | 200 | 23,400 | 8,500 | 36,800 |
| 2024-11-15 | 9,700 | 58,400 | 200 | 19,500 | 9,500 | 38,900 |
| 2024-11-08 | 9,900 | 62,100 | 200 | 22,200 | 9,700 | 39,900 |
| 2024-11-01 | 5,900 | 67,700 | 200 | 23,700 | 5,700 | 44,000 |
| 2024-10-25 | 3,400 | 65,200 | 200 | 29,500 | 3,200 | 35,700 |
| 2024-10-18 | 8,400 | 65,300 | 200 | 28,500 | 8,200 | 36,800 |
| 2024-10-11 | 8,400 | 66,700 | 200 | 29,500 | 8,200 | 37,200 |
| 2024-10-04 | 8,500 | 58,100 | 200 | 24,900 | 8,300 | 33,200 |
| 2024-09-27 | 9,300 | 61,300 | 200 | 26,900 | 9,100 | 34,400 |
| 2024-09-20 | 6,900 | 59,500 | 1,600 | 30,600 | 5,300 | 28,900 |
| 2024-09-13 | 1,700 | 67,300 | 200 | 30,400 | 1,500 | 36,900 |
| 2024-09-06 | 1,200 | 62,700 | 200 | 24,000 | 1,000 | 38,700 |
| 2024-08-30 | 2,000 | 68,400 | 300 | 37,000 | 1,700 | 31,400 |
| 2024-08-23 | 1,900 | 81,000 | 300 | 52,500 | 1,600 | 28,500 |
| 2024-08-16 | 2,300 | 85,400 | 300 | 54,100 | 2,000 | 31,300 |
| 2024-08-09 | 6,100 | 73,500 | 300 | 40,700 | 5,800 | 32,800 |
| 2024-08-02 | 400 | 142,700 | 200 | 95,600 | 200 | 47,100 |
| 2024-07-26 | 400 | 139,200 | 200 | 93,900 | 200 | 45,300 |
| 2024-07-19 | 900 | 127,000 | 200 | 83,700 | 700 | 43,300 |
| 2024-07-12 | 700 | 141,900 | 300 | 92,100 | 400 | 49,800 |
| 2024-07-05 | 1,700 | 137,900 | 300 | 86,100 | 1,400 | 51,800 |
| 2024-06-28 | 1,000 | 131,600 | 200 | 83,600 | 800 | 48,000 |
| 2024-06-21 | 500 | 208,100 | 200 | 155,100 | 300 | 53,000 |
| 2024-06-14 | 500 | 209,000 | 200 | 154,600 | 300 | 54,400 |
| 2024-06-07 | 400 | 209,700 | 200 | 156,100 | 200 | 53,600 |
| 2024-05-31 | 800 | 202,300 | 200 | 149,900 | 600 | 52,400 |
| 2024-05-24 | 2,000 | 187,800 | 1,100 | 133,200 | 900 | 54,600 |
| 2024-05-17 | 800 | 166,900 | 200 | 109,200 | 600 | 57,700 |
| 2024-05-10 | 1,100 | 160,000 | 200 | 104,000 | 900 | 56,000 |
| 2024-05-02 | 6,500 | 138,800 | 200 | 80,400 | 6,300 | 58,400 |
| 2024-04-26 | 2,500 | 119,600 | 200 | 51,000 | 2,300 | 68,600 |
| 2024-04-19 | 1,900 | 116,300 | 200 | 47,900 | 1,700 | 68,400 |
| 2024-04-12 | 1,800 | 102,200 | 300 | 44,300 | 1,500 | 57,900 |
| 2024-04-05 | 2,000 | 98,900 | 400 | 41,300 | 1,600 | 57,600 |
| 2024-03-29 | 3,300 | 80,200 | 800 | 37,100 | 2,500 | 43,100 |
| 2024-03-22 | 34,900 | 77,900 | 32,200 | 36,500 | 2,700 | 41,400 |
| 2024-03-15 | 27,900 | 79,900 | 25,700 | 35,500 | 2,200 | 44,400 |
| 2024-03-08 | 20,500 | 85,600 | 18,700 | 37,000 | 1,800 | 48,600 |
| 2024-03-01 | 9,300 | 79,400 | 6,900 | 35,600 | 2,400 | 43,800 |
| 2024-02-22 | 4,600 | 74,200 | 2,200 | 34,700 | 2,400 | 39,500 |
| 2024-02-16 | 4,200 | 71,600 | 1,500 | 34,300 | 2,700 | 37,300 |
| 2024-02-09 | 3,300 | 109,400 | 900 | 74,900 | 2,400 | 34,500 |
| 2024-02-02 | 2,600 | 107,500 | 600 | 73,500 | 2,000 | 34,000 |
| 2024-01-26 | 2,600 | 106,600 | 700 | 74,000 | 1,900 | 32,600 |
| 2024-01-19 | 2,800 | 104,000 | 600 | 73,900 | 2,200 | 30,100 |
| 2024-01-12 | 2,600 | 106,800 | 500 | 69,300 | 2,100 | 37,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250408 | 17:30 | イチネンＨＤ | 連結子会社及び孫会社間の合併に関するお知らせ |
| 20250331 | 15:30 | イチネンＨＤ | 日石硝子工業株式会社からの事業譲受を目的とした新設分割会社の株式取得（子会社化）の完了及び人事異動に関するお知らせ |
| 20250310 | 15:30 | イチネンＨＤ | 配当予想の修正に関するお知らせ |
| 20250310 | 15:30 | イチネンＨＤ | 新任社外取締役候補者の選任に関するお知らせ |
| 20250205 | 15:30 | イチネンＨＤ | 2025年３月期 第3四半期決算短信〔日本短信〕（連結） |
| 20241209 | 15:30 | イチネンＨＤ | 個別決算における特別利益の計上に関するお知らせ |
| 20241120 | 11:30 | イチネンＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241101 | 11:30 | イチネンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:30 | イチネンＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | イチネンＨＤ | 業績予想の修正に関するお知らせ |
| 20241001 | 11:30 | イチネンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240909 | 15:00 | イチネンＨＤ | 配当予想の修正に関するお知らせ |
| 20240902 | 11:30 | イチネンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 10:00 | イチネンＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240808 | 16:00 | イチネンＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240516 | 15:00 | イチネンＨＤ | 当社並びに連結子会社の役員異動に関するお知らせ |
| 20240501 | 15:30 | イチネンＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240501 | 15:30 | イチネンＨＤ | 法人税等調整額（益）の計上に関するお知らせ |
| 20240430 | 11:30 | イチネンＨＤ | 業績予想の修正に関するお知らせ |
| 20240409 | 17:00 | イチネンＨＤ | 新任社外取締役候補者の選任に関するお知らせ |
| 20240311 | 15:00 | イチネンＨＤ | 配当予想の修正に関するお知らせ |
| 20240221 | 15:00 | イチネンＨＤ | 組織改編および幹部社員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9619 | 1 | 株式会社イチネンホールディングス | 2025-04-17 11:25:59 |
| 9619 | 2 | 2024-08-20 16:39:23 | |
| 9619 | 2 | お問合せ | 株式会社イチネンホールディングス | 2024-06-18 10:05:56 |
| 9619 | 2 | 電子公告 | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:39 |
| 9619 | 2 | 免責事項 | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:38 |
| 9619 | 2 | よくあるご質問 | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:35 |
| 9619 | 2 | 配当方針 | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:34 |
| 9619 | 2 | 事業早分かり | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:33 |
| 9619 | 2 | IRカレンダー | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:31 |
| 9619 | 2 | IRライブラリー | 株主・投資家情報 | 株式会社イチネンホールディングス | 2024-06-14 16:05:30 |