| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 96% | 111% |
| 20241004 | 1,892 | 1,899 | 1,871 | 1,876 | 24,800 | 2 | 100% | 99% | 107% | ▲▲ | 100% | 97% | 101% | 96% | 111% |
| 20241007 | 1,903 | 1,918 | 1,895 | 1,905 | 38,800 | 29 | 102% | 100% | 156% | ▲▲▲ | 100% | 100% | 102% | 98% | 113% |
| 20241008 | 1,887 | 1,913 | 1,874 | 1,884 | 35,400 | -21 | 99% | 100% | 91% | ▼ | 98% | 100% | 103% | 97% | 111% |
| 20241009 | 1,883 | 1,892 | 1,846 | 1,850 | 28,800 | -34 | 98% | 98% | 81% | ▼▼ | 98% | 101% | 105% | 95% | 109% |
| 20241010 | 1,856 | 1,856 | 1,804 | 1,827 | 31,300 | -23 | 99% | 98% | 109% | ▼▼▼ | 101% | 101% | 106% | 94% | 107% |
| 20241011 | 1,839 | 1,864 | 1,830 | 1,850 | 25,700 | 23 | 101% | 101% | 82% | ▲ | 101% | 99% | 106% | 95% | 105% |
| 20241015 | 1,863 | 1,889 | 1,840 | 1,886 | 35,400 | 36 | 102% | 101% | 138% | ▲▲ | 101% | 99% | 107% | 97% | 107% |
| 20241016 | 1,856 | 1,920 | 1,856 | 1,875 | 32,200 | -11 | 99% | 101% | 91% | ▼ | 99% | 97% | 106% | 96% | 104% |
| 20241017 | 1,886 | 1,886 | 1,855 | 1,866 | 19,600 | -9 | 100% | 99% | 61% | ▼▼ | 99% | 97% | 107% | 96% | 102% |
| 20241018 | 1,866 | 1,866 | 1,830 | 1,840 | 16,800 | -26 | 99% | 99% | 86% | ▼▼▼ | 100% | 98% | 109% | 94% | 101% |
| 20241021 | 1,833 | 1,847 | 1,822 | 1,836 | 21,000 | -4 | 100% | 100% | 125% | ▼▼▼▼ | 99% | 97% | 109% | 94% | 100% |
| 20241022 | 1,835 | 1,841 | 1,804 | 1,822 | 30,000 | -14 | 99% | 99% | 143% | ▼▼▼▼▼ | 99% | 99% | 110% | 95% | 100% |
| 20241023 | 1,825 | 1,843 | 1,806 | 1,806 | 37,000 | -16 | 99% | 99% | 123% | ▼▼▼▼▼▼ | 100% | 99% | 111% | 94% | 100% |
| 20241024 | 1,813 | 1,816 | 1,800 | 1,804 | 26,900 | -2 | 100% | 100% | 73% | ▼▼▼▼▼▼▼ | 98% | 101% | 111% | 94% | 100% |
| 20241025 | 1,804 | 1,823 | 1,738 | 1,759 | 33,300 | -45 | 98% | 98% | 124% | ▼▼▼▼▼▼▼▼ | 101% | 107% | 114% | 92% | 100% |
| 20241028 | 1,766 | 1,789 | 1,754 | 1,789 | 36,900 | 30 | 102% | 101% | 111% | ▲ | 101% | 108% | 112% | 94% | 102% |
| 20241029 | 1,791 | 1,801 | 1,770 | 1,801 | 45,200 | 12 | 101% | 101% | 122% | ▲▲ | 99% | 107% | 111% | 95% | 102% |
| 20241030 | 1,809 | 1,809 | 1,780 | 1,795 | 237,700 | -6 | 100% | 99% | 526% | ▼ | 102% | 109% | 112% | 94% | 102% |
| 20241031 | 1,787 | 1,828 | 1,738 | 1,828 | 163,900 | 33 | 102% | 102% | 69% | ▲ | 105% | 108% | 111% | 96% | 104% |
| 20241101 | 1,804 | 1,914 | 1,790 | 1,891 | 87,200 | 63 | 103% | 105% | 53% | ▲▲ | 101% | 103% | 103% | 99% | 108% |
| 20241105 | 1,900 | 1,935 | 1,882 | 1,926 | 48,900 | 35 | 102% | 101% | 56% | ▲▲▲ | 100% | 102% | 98% | 100% | 109% |
| 20241106 | 1,939 | 1,949 | 1,916 | 1,930 | 39,300 | 4 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 103% | 98% | 100% | 110% |
| 20241107 | 1,939 | 1,964 | 1,922 | 1,943 | 49,500 | 13 | 101% | 100% | 126% | ▲▲▲▲▲ | 100% | 102% | 98% | 100% | 110% |
| 20241108 | 1,950 | 1,985 | 1,941 | 1,941 | 44,600 | -2 | 100% | 100% | 90% | ▼ | 101% | 103% | 98% | 100% | 110% |
| 20241111 | 1,934 | 1,960 | 1,917 | 1,955 | 28,500 | 14 | 101% | 101% | 64% | ▲ | 100% | 102% | 96% | 100% | 111% |
| 20241112 | 1,975 | 2,015 | 1,972 | 1,976 | 53,700 | 21 | 101% | 100% | 188% | ▲▲ | 100% | 101% | 96% | 100% | 112% |
| 20241113 | 1,989 | 2,019 | 1,980 | 1,989 | 41,200 | 13 | 101% | 100% | 77% | ▲▲▲ | 99% | 98% | 95% | 100% | 113% |
| 20241114 | 2,010 | 2,015 | 1,987 | 1,994 | 27,300 | 5 | 100% | 99% | 66% | ▲▲▲▲ | 99% | 95% | 95% | 100% | 113% |
| 20241115 | 1,999 | 2,013 | 1,970 | 1,985 | 29,300 | -9 | 100% | 99% | 107% | ▼ | 101% | 96% | 96% | 100% | 113% |
| 20241118 | 1,985 | 2,014 | 1,985 | 2,006 | 21,300 | 21 | 101% | 101% | 73% | ▲ | 97% | 94% | 94% | 100% | 114% |
| 20241119 | 2,019 | 2,026 | 1,963 | 1,963 | 35,000 | -43 | 98% | 97% | 164% | ▼ | 97% | 97% | 97% | 98% | 112% |
| 20241120 | 1,953 | 1,953 | 1,872 | 1,887 | 53,500 | -76 | 96% | 97% | 153% | ▼▼ | 100% | 100% | 101% | 94% | 107% |
| 20241121 | 1,892 | 1,914 | 1,887 | 1,894 | 22,600 | 7 | 100% | 100% | 42% | ▲ | 100% | 99% | 99% | 94% | 108% |
| 20241122 | 1,912 | 1,920 | 1,897 | 1,904 | 7,700 | 10 | 101% | 100% | 34% | ▲▲ | 100% | 98% | 100% | 95% | 108% |
| 20241125 | 1,906 | 1,928 | 1,902 | 1,902 | 14,800 | -2 | 100% | 100% | 192% | ▼ | 100% | 99% | 100% | 95% | 106% |
| 20241126 | 1,891 | 1,910 | 1,876 | 1,896 | 18,400 | -6 | 100% | 100% | 124% | ▼▼ | 99% | 99% | 100% | 95% | 106% |
| 20241127 | 1,907 | 1,907 | 1,860 | 1,889 | 36,200 | -7 | 100% | 99% | 197% | ▼▼▼ | 99% | 100% | 101% | 94% | 105% |
| 20241128 | 1,887 | 1,893 | 1,867 | 1,867 | 25,200 | -22 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 102% |
| 20241129 | 1,867 | 1,881 | 1,849 | 1,860 | 19,900 | -7 | 100% | 100% | 79% | ▼▼▼▼▼ | 101% | 101% | 101% | 93% | 100% |
| 20241202 | 1,860 | 1,885 | 1,860 | 1,877 | 17,500 | 17 | 101% | 101% | 88% | ▲ | 101% | 102% | 100% | 94% | 101% |
| 20241203 | 1,870 | 1,910 | 1,870 | 1,894 | 26,700 | 17 | 101% | 101% | 153% | ▲▲ | 99% | 100% | 98% | 94% | 102% |
| 20241204 | 1,894 | 1,903 | 1,842 | 1,868 | 39,200 | -26 | 99% | 99% | 147% | ▼ | 99% | 100% | 99% | 93% | 100% |
| 20241205 | 1,888 | 1,888 | 1,851 | 1,871 | 39,700 | 3 | 100% | 99% | 101% | ▲ | 101% | 101% | 100% | 93% | 101% |
| 20241206 | 1,871 | 1,886 | 1,850 | 1,881 | 18,800 | 10 | 101% | 101% | 47% | ▲▲ | 99% | 99% | 0% | 94% | 101% |
| 20241209 | 1,921 | 1,936 | 1,901 | 1,902 | 29,100 | 21 | 101% | 99% | 155% | ▲▲▲ | 97% | 98% | 0% | 95% | 102% |
| 20241210 | 1,915 | 1,915 | 1,860 | 1,860 | 27,800 | -42 | 98% | 97% | 96% | ▼ | 101% | 100% | 0% | 93% | 100% |
| 20241211 | 1,871 | 1,883 | 1,862 | 1,881 | 13,000 | 21 | 101% | 101% | 47% | ▲ | 100% | 98% | 0% | 94% | 101% |
| 20241212 | 1,896 | 1,925 | 1,885 | 1,898 | 33,100 | 17 | 101% | 100% | 255% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20241213 | 1,880 | 1,892 | 1,871 | 1,871 | 28,900 | -27 | 99% | 100% | 87% | ▼ | 100% | 99% | 0% | 93% | 101% |
| 20241216 | 1,876 | 1,894 | 1,873 | 1,878 | 16,200 | 7 | 100% | 100% | 56% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241217 | 1,878 | 1,888 | 1,863 | 1,863 | 21,700 | -15 | 99% | 99% | 134% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,862 | 1,870 | 1,855 | 1,855 | 9,500 | -8 | 100% | 100% | 44% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 1,845 | 1,869 | 1,823 | 1,857 | 23,100 | 2 | 100% | 101% | 243% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,869 | 1,869 | 1,832 | 1,863 | 35,500 | 6 | 100% | 100% | 154% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:25:09 |
| 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 |