| 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 | 1,683 | 1,692 | 1,675 | 1,682 | 34,900 | -4 | 100% | 100% | 121% | ▼▼▼▼ | 99% | 103% | 103% | 95% | 101% |
| 20240726 | 1,694 | 1,694 | 1,678 | 1,681 | 16,000 | -1 | 100% | 99% | 46% | ▼▼▼▼▼ | 101% | 97% | 104% | 95% | 101% |
| 20240729 | 1,697 | 1,718 | 1,692 | 1,713 | 21,500 | 32 | 102% | 101% | 134% | ▲ | 99% | 89% | 106% | 97% | 102% |
| 20240730 | 1,711 | 1,712 | 1,677 | 1,690 | 38,000 | -23 | 99% | 99% | 177% | ▼ | 104% | 84% | 109% | 96% | 101% |
| 20240731 | 1,675 | 1,740 | 1,675 | 1,739 | 25,300 | 49 | 103% | 104% | 67% | ▲ | 95% | 84% | 108% | 98% | 104% |
| 20240801 | 1,720 | 1,720 | 1,635 | 1,638 | 46,900 | -101 | 94% | 95% | 185% | ▼ | 95% | 90% | 116% | 93% | 100% |
| 20240802 | 1,598 | 1,610 | 1,520 | 1,521 | 54,200 | -117 | 93% | 95% | 116% | ▼▼ | 90% | 115% | 128% | 86% | 100% |
| 20240805 | 1,451 | 1,462 | 1,265 | 1,313 | 82,600 | -208 | 86% | 90% | 152% | ▼▼▼ | 98% | 116% | 130% | 74% | 100% |
| 20240806 | 1,432 | 1,468 | 1,355 | 1,407 | 76,700 | 94 | 107% | 98% | 93% | ▲ | 103% | 116% | 132% | 80% | 107% |
| 20240807 | 1,407 | 1,484 | 1,407 | 1,444 | 71,600 | 37 | 103% | 103% | 93% | ▲▲ | 101% | 118% | 131% | 82% | 110% |
| 20240808 | 1,414 | 1,476 | 1,403 | 1,428 | 47,800 | -16 | 99% | 101% | 67% | ▼ | 101% | 104% | 112% | 81% | 109% |
| 20240809 | 1,653 | 1,725 | 1,638 | 1,667 | 200,100 | 239 | 117% | 101% | 419% | ▲ | 97% | 102% | 110% | 94% | 127% |
| 20240813 | 1,682 | 1,690 | 1,618 | 1,635 | 65,600 | -32 | 98% | 97% | 33% | ▼ | 100% | 107% | 114% | 92% | 125% |
| 20240814 | 1,635 | 1,653 | 1,606 | 1,636 | 28,100 | 1 | 100% | 100% | 43% | ▲ | 102% | 107% | 114% | 92% | 125% |
| 20240815 | 1,636 | 1,673 | 1,630 | 1,668 | 32,200 | 32 | 102% | 102% | 115% | ▲▲ | 103% | 104% | 108% | 94% | 127% |
| 20240816 | 1,674 | 1,723 | 1,663 | 1,723 | 42,900 | 55 | 103% | 103% | 133% | ▲▲▲ | 98% | 102% | 104% | 97% | 131% |
| 20240819 | 1,709 | 1,720 | 1,681 | 1,683 | 33,600 | -40 | 98% | 98% | 78% | ▼ | 102% | 104% | 106% | 97% | 128% |
| 20240820 | 1,708 | 1,760 | 1,708 | 1,744 | 47,500 | 61 | 104% | 102% | 141% | ▲ | 100% | 105% | 107% | 100% | 133% |
| 20240821 | 1,733 | 1,747 | 1,724 | 1,737 | 23,600 | -7 | 100% | 100% | 50% | ▼ | 100% | 105% | 110% | 100% | 132% |
| 20240822 | 1,726 | 1,736 | 1,713 | 1,732 | 17,700 | -5 | 100% | 100% | 75% | ▼▼ | 100% | 107% | 113% | 99% | 132% |
| 20240823 | 1,731 | 1,747 | 1,725 | 1,737 | 21,700 | 5 | 100% | 100% | 123% | ▲ | 102% | 107% | 112% | 100% | 132% |
| 20240826 | 1,737 | 1,769 | 1,709 | 1,769 | 75,200 | 32 | 102% | 102% | 347% | ▲▲ | 103% | 103% | 111% | 100% | 135% |
| 20240827 | 1,756 | 1,823 | 1,756 | 1,813 | 52,300 | 44 | 102% | 103% | 70% | ▲▲▲ | 100% | 98% | 108% | 100% | 138% |
| 20240828 | 1,813 | 1,823 | 1,802 | 1,820 | 16,200 | 7 | 100% | 100% | 31% | ▲▲▲▲ | 102% | 97% | 107% | 100% | 139% |
| 20240829 | 1,820 | 1,864 | 1,815 | 1,857 | 49,400 | 37 | 102% | 102% | 305% | ▲▲▲▲▲ | 97% | 92% | 105% | 100% | 141% |
| 20240830 | 1,862 | 1,862 | 1,792 | 1,811 | 42,500 | -46 | 98% | 97% | 86% | ▼ | 99% | 95% | 108% | 98% | 138% |
| 20240902 | 1,802 | 1,807 | 1,765 | 1,775 | 27,000 | -36 | 98% | 99% | 64% | ▼▼ | 100% | 95% | 110% | 96% | 135% |
| 20240903 | 1,775 | 1,801 | 1,770 | 1,770 | 19,300 | -5 | 100% | 100% | 71% | ▼▼▼ | 98% | 101% | 113% | 95% | 126% |
| 20240904 | 1,730 | 1,753 | 1,689 | 1,691 | 56,400 | -79 | 96% | 98% | 292% | ▼▼▼▼ | 101% | 104% | 115% | 91% | 118% |
| 20240905 | 1,691 | 1,729 | 1,667 | 1,707 | 42,400 | 16 | 101% | 101% | 75% | ▲ | 99% | 103% | 112% | 92% | 120% |
| 20240906 | 1,713 | 1,713 | 1,675 | 1,693 | 42,100 | -14 | 99% | 99% | 99% | ▼ | 101% | 106% | 115% | 91% | 104% |
| 20240909 | 1,671 | 1,699 | 1,644 | 1,692 | 20,800 | -1 | 100% | 101% | 49% | ▼▼ | 103% | 106% | 113% | 91% | 103% |
| 20240910 | 1,706 | 1,826 | 1,706 | 1,752 | 168,400 | 60 | 104% | 103% | 810% | ▲ | 97% | 106% | 109% | 94% | 107% |
| 20240911 | 1,751 | 1,787 | 1,695 | 1,704 | 97,900 | -48 | 97% | 97% | 58% | ▼ | 102% | 109% | 109% | 92% | 102% |
| 20240912 | 1,744 | 1,780 | 1,744 | 1,772 | 73,200 | 68 | 104% | 102% | 75% | ▲ | 100% | 110% | 108% | 95% | 105% |
| 20240913 | 1,770 | 1,775 | 1,751 | 1,763 | 62,500 | -9 | 99% | 100% | 85% | ▼ | 103% | 111% | 108% | 95% | 105% |
| 20240917 | 1,763 | 1,810 | 1,760 | 1,810 | 49,700 | 47 | 103% | 103% | 80% | ▲ | 101% | 104% | 104% | 97% | 107% |
| 20240918 | 1,837 | 1,884 | 1,827 | 1,862 | 72,900 | 52 | 103% | 101% | 147% | ▲▲ | 100% | 102% | 101% | 100% | 110% |
| 20240919 | 1,885 | 1,917 | 1,872 | 1,894 | 65,500 | 32 | 102% | 100% | 90% | ▲▲▲ | 102% | 101% | 99% | 100% | 112% |
| 20240920 | 1,915 | 1,977 | 1,915 | 1,951 | 83,400 | 57 | 103% | 102% | 127% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 115% |
| 20240924 | 1,958 | 1,967 | 1,910 | 1,913 | 51,500 | -38 | 98% | 98% | 62% | ▼ | 100% | 97% | 99% | 98% | 113% |
| 20240925 | 1,913 | 1,929 | 1,893 | 1,905 | 25,400 | -8 | 100% | 100% | 49% | ▼▼ | 100% | 97% | 98% | 98% | 113% |
| 20240926 | 1,919 | 1,933 | 1,880 | 1,927 | 59,100 | 22 | 101% | 100% | 233% | ▲ | 98% | 99% | 99% | 99% | 114% |
| 20240927 | 1,900 | 1,900 | 1,854 | 1,871 | 69,400 | -56 | 97% | 98% | 117% | ▼ | 100% | 102% | 102% | 96% | 111% |
| 20240930 | 1,841 | 1,860 | 1,811 | 1,834 | 27,900 | -37 | 98% | 100% | 40% | ▼▼ | 100% | 102% | 101% | 94% | 108% |
| 20241001 | 1,860 | 1,869 | 1,844 | 1,858 | 24,800 | 24 | 101% | 100% | 89% | ▲ | 98% | 103% | 100% | 95% | 110% |
| 20241002 | 1,858 | 1,880 | 1,820 | 1,829 | 27,600 | -29 | 98% | 98% | 111% | ▼ | 99% | 100% | 98% | 94% | 108% |
| 20241003 | 1,885 | 1,892 | 1,863 | 1,874 | 23,200 | 45 | 102% | 99% | 84% | ▲ | 99% | 98% | 97% | 96% | 111% |
| 20241004 | 1,892 | 1,899 | 1,871 | 1,876 | 24,800 | 2 | 100% | 99% | 107% | ▲▲ | 100% | 97% | 96% | 96% | 111% |
| 20241007 | 1,903 | 1,918 | 1,895 | 1,905 | 38,800 | 29 | 102% | 100% | 156% | ▲▲▲ | 100% | 100% | 0% | 98% | 113% |
| 20241008 | 1,887 | 1,913 | 1,874 | 1,884 | 35,400 | -21 | 99% | 100% | 91% | ▼ | 98% | 100% | 0% | 97% | 111% |
| 20241009 | 1,883 | 1,892 | 1,846 | 1,850 | 28,800 | -34 | 98% | 98% | 81% | ▼▼ | 98% | 101% | 0% | 95% | 109% |
| 20241010 | 1,856 | 1,856 | 1,804 | 1,827 | 31,300 | -23 | 99% | 98% | 109% | ▼▼▼ | 101% | 101% | 0% | 94% | 107% |
| 20241011 | 1,839 | 1,864 | 1,830 | 1,850 | 25,700 | 23 | 101% | 101% | 82% | ▲ | 101% | 99% | 0% | 95% | 105% |
| 20241015 | 1,863 | 1,889 | 1,840 | 1,886 | 35,400 | 36 | 102% | 101% | 138% | ▲▲ | 101% | 99% | 0% | 97% | 107% |
| 20241016 | 1,856 | 1,920 | 1,856 | 1,875 | 32,200 | -11 | 99% | 101% | 91% | ▼ | 99% | 97% | 0% | 96% | 104% |
| 20241017 | 1,886 | 1,886 | 1,855 | 1,866 | 19,600 | -9 | 100% | 99% | 61% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 1,866 | 1,866 | 1,830 | 1,840 | 16,800 | -26 | 99% | 99% | 86% | ▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 1,833 | 1,847 | 1,822 | 1,836 | 21,000 | -4 | 100% | 100% | 125% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 1,835 | 1,841 | 1,804 | 1,822 | 30,000 | -14 | 99% | 99% | 143% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:27:31 |
| 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 |