| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,472 | 1,480 | 1,456 | 1,457 | 27,500 | -14 | 99% | 99% | 192% | ▼ | 100% | 101% | 101% | 97% | 105% |
| 20241003 | 1,480 | 1,480 | 1,468 | 1,479 | 14,000 | 22 | 102% | 100% | 51% | ▲ | 100% | 101% | 100% | 99% | 107% |
| 20241004 | 1,490 | 1,493 | 1,478 | 1,484 | 10,100 | 5 | 100% | 100% | 72% | ▲▲ | 101% | 100% | 99% | 99% | 107% |
| 20241007 | 1,494 | 1,515 | 1,494 | 1,514 | 17,000 | 30 | 102% | 101% | 168% | ▲▲▲ | 99% | 99% | 97% | 100% | 109% |
| 20241008 | 1,498 | 1,499 | 1,482 | 1,482 | 11,200 | -32 | 98% | 99% | 66% | ▼ | 100% | 98% | 97% | 98% | 107% |
| 20241009 | 1,503 | 1,503 | 1,484 | 1,502 | 8,800 | 20 | 101% | 100% | 79% | ▲ | 99% | 98% | 97% | 99% | 109% |
| 20241010 | 1,502 | 1,502 | 1,484 | 1,490 | 12,100 | -12 | 99% | 99% | 138% | ▼ | 99% | 99% | 98% | 98% | 108% |
| 20241011 | 1,494 | 1,498 | 1,471 | 1,476 | 10,100 | -14 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 98% | 97% | 104% |
| 20241015 | 1,486 | 1,486 | 1,467 | 1,480 | 11,000 | 4 | 100% | 100% | 109% | ▲ | 100% | 101% | 97% | 98% | 104% |
| 20241016 | 1,475 | 1,486 | 1,470 | 1,470 | 11,600 | -10 | 99% | 100% | 105% | ▼ | 100% | 100% | 95% | 97% | 102% |
| 20241017 | 1,471 | 1,481 | 1,469 | 1,471 | 9,500 | 1 | 100% | 100% | 82% | ▲ | 101% | 99% | 94% | 97% | 102% |
| 20241018 | 1,472 | 1,495 | 1,472 | 1,481 | 12,000 | 10 | 101% | 101% | 126% | ▲▲ | 100% | 97% | 92% | 98% | 102% |
| 20241021 | 1,496 | 1,498 | 1,487 | 1,490 | 8,900 | 9 | 101% | 100% | 74% | ▲▲▲ | 99% | 97% | 93% | 98% | 102% |
| 20241022 | 1,490 | 1,499 | 1,465 | 1,475 | 16,100 | -15 | 99% | 99% | 181% | ▼ | 98% | 98% | 94% | 97% | 101% |
| 20241023 | 1,482 | 1,482 | 1,446 | 1,451 | 13,200 | -24 | 98% | 98% | 82% | ▼▼ | 100% | 101% | 96% | 96% | 100% |
| 20241024 | 1,447 | 1,458 | 1,441 | 1,444 | 13,200 | -7 | 100% | 100% | 100% | ▼▼▼ | 99% | 99% | 96% | 95% | 100% |
| 20241025 | 1,445 | 1,451 | 1,428 | 1,428 | 15,400 | -16 | 99% | 99% | 117% | ▼▼▼▼ | 101% | 98% | 97% | 94% | 100% |
| 20241028 | 1,429 | 1,454 | 1,425 | 1,449 | 8,900 | 21 | 101% | 101% | 58% | ▲ | 101% | 95% | 96% | 96% | 101% |
| 20241029 | 1,449 | 1,463 | 1,445 | 1,458 | 12,400 | 9 | 101% | 101% | 139% | ▲▲ | 98% | 93% | 95% | 96% | 102% |
| 20241030 | 1,462 | 1,498 | 1,436 | 1,436 | 59,800 | -22 | 98% | 98% | 482% | ▼ | 103% | 101% | 103% | 95% | 101% |
| 20241031 | 1,356 | 1,404 | 1,355 | 1,397 | 72,200 | -39 | 97% | 103% | 121% | ▼▼ | 98% | 98% | 100% | 92% | 100% |
| 20241101 | 1,393 | 1,397 | 1,364 | 1,372 | 40,800 | -25 | 98% | 98% | 57% | ▼▼▼ | 99% | 100% | 102% | 91% | 100% |
| 20241105 | 1,372 | 1,386 | 1,365 | 1,365 | 29,300 | -7 | 99% | 99% | 72% | ▼▼▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20241106 | 1,373 | 1,379 | 1,360 | 1,362 | 24,100 | -3 | 100% | 99% | 82% | ▼▼▼▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20241107 | 1,365 | 1,382 | 1,360 | 1,364 | 33,200 | 2 | 100% | 100% | 138% | ▲ | 100% | 100% | 103% | 91% | 100% |
| 20241108 | 1,370 | 1,384 | 1,364 | 1,365 | 14,800 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 101% | 103% | 92% | 100% |
| 20241111 | 1,363 | 1,369 | 1,360 | 1,369 | 12,900 | 4 | 100% | 100% | 87% | ▲▲▲ | 99% | 101% | 103% | 92% | 101% |
| 20241112 | 1,369 | 1,380 | 1,362 | 1,362 | 21,800 | -7 | 99% | 99% | 169% | ▼ | 100% | 102% | 104% | 91% | 100% |
| 20241113 | 1,362 | 1,378 | 1,352 | 1,365 | 20,400 | 3 | 100% | 100% | 94% | ▲ | 99% | 101% | 103% | 92% | 100% |
| 20241114 | 1,374 | 1,375 | 1,358 | 1,358 | 15,200 | -7 | 99% | 99% | 75% | ▼ | 100% | 101% | 103% | 91% | 100% |
| 20241115 | 1,372 | 1,378 | 1,363 | 1,378 | 18,200 | 20 | 101% | 100% | 120% | ▲ | 100% | 101% | 103% | 92% | 101% |
| 20241118 | 1,374 | 1,385 | 1,370 | 1,371 | 14,400 | -7 | 99% | 100% | 79% | ▼ | 101% | 101% | 103% | 92% | 101% |
| 20241119 | 1,375 | 1,391 | 1,375 | 1,391 | 12,800 | 20 | 101% | 101% | 89% | ▲ | 98% | 100% | 101% | 94% | 102% |
| 20241120 | 1,391 | 1,391 | 1,368 | 1,368 | 13,800 | -23 | 98% | 98% | 108% | ▼ | 101% | 102% | 103% | 94% | 101% |
| 20241121 | 1,371 | 1,385 | 1,369 | 1,379 | 10,600 | 11 | 101% | 101% | 77% | ▲ | 99% | 99% | 101% | 95% | 102% |
| 20241122 | 1,393 | 1,395 | 1,379 | 1,385 | 15,500 | 6 | 100% | 99% | 146% | ▲▲ | 99% | 99% | 101% | 95% | 102% |
| 20241125 | 1,400 | 1,400 | 1,380 | 1,380 | 24,700 | -5 | 100% | 99% | 159% | ▼ | 101% | 100% | 102% | 95% | 102% |
| 20241126 | 1,385 | 1,405 | 1,385 | 1,394 | 16,200 | 14 | 101% | 101% | 66% | ▲ | 98% | 101% | 100% | 96% | 103% |
| 20241127 | 1,394 | 1,394 | 1,371 | 1,371 | 26,400 | -23 | 98% | 98% | 163% | ▼ | 101% | 103% | 101% | 95% | 101% |
| 20241128 | 1,370 | 1,383 | 1,370 | 1,381 | 22,600 | 10 | 101% | 101% | 86% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20241129 | 1,388 | 1,393 | 1,382 | 1,385 | 16,900 | 4 | 100% | 100% | 75% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20241202 | 1,381 | 1,392 | 1,378 | 1,388 | 11,900 | 3 | 100% | 101% | 70% | ▲▲▲ | 101% | 100% | 99% | 100% | 102% |
| 20241203 | 1,398 | 1,424 | 1,398 | 1,410 | 27,700 | 22 | 102% | 101% | 233% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20241204 | 1,401 | 1,410 | 1,393 | 1,393 | 27,300 | -17 | 99% | 99% | 99% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20241205 | 1,404 | 1,409 | 1,395 | 1,396 | 14,400 | 3 | 100% | 99% | 53% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241206 | 1,396 | 1,403 | 1,385 | 1,385 | 16,100 | -11 | 99% | 99% | 112% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20241209 | 1,387 | 1,404 | 1,381 | 1,398 | 90,700 | 13 | 101% | 101% | 563% | ▲ | 100% | 98% | 98% | 99% | 103% |
| 20241210 | 1,405 | 1,412 | 1,398 | 1,408 | 10,800 | 10 | 101% | 100% | 12% | ▲▲ | 98% | 97% | 97% | 100% | 104% |
| 20241211 | 1,417 | 1,417 | 1,389 | 1,389 | 21,100 | -19 | 99% | 98% | 195% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241212 | 1,389 | 1,402 | 1,385 | 1,385 | 20,000 | -4 | 100% | 100% | 95% | ▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241213 | 1,376 | 1,388 | 1,375 | 1,377 | 23,600 | -8 | 99% | 100% | 118% | ▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241216 | 1,377 | 1,402 | 1,375 | 1,375 | 13,500 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 1,385 | 1,389 | 1,379 | 1,381 | 12,100 | 6 | 100% | 100% | 90% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241218 | 1,381 | 1,383 | 1,368 | 1,368 | 20,800 | -13 | 99% | 99% | 172% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241219 | 1,368 | 1,373 | 1,352 | 1,364 | 89,500 | -4 | 100% | 100% | 430% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241220 | 1,364 | 1,381 | 1,364 | 1,367 | 22,300 | 3 | 100% | 100% | 25% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20241223 | 1,381 | 1,381 | 1,361 | 1,370 | 131,100 | 3 | 100% | 99% | 588% | ▲▲ | 100% | 100% | 0% | 97% | 100% |
| 20241224 | 1,366 | 1,372 | 1,363 | 1,369 | 31,100 | -1 | 100% | 100% | 24% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241225 | 1,371 | 1,374 | 1,357 | 1,367 | 34,200 | -2 | 100% | 100% | 110% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241226 | 1,364 | 1,372 | 1,363 | 1,372 | 117,500 | 5 | 100% | 101% | 344% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241227 | 1,337 | 1,356 | 1,330 | 1,347 | 75,800 | -25 | 98% | 101% | 65% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241230 | 1,357 | 1,370 | 1,345 | 1,367 | 30,900 | 20 | 101% | 101% | 41% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,300 | 299,300 | 0 | 259,300 | 1,300 | 40,000 |
| 2024-12-13 | 600 | 296,300 | 0 | 258,200 | 600 | 38,100 |
| 2024-12-06 | 1,300 | 300,800 | 0 | 259,900 | 1,300 | 40,900 |
| 2024-11-29 | 900 | 308,600 | 0 | 259,800 | 900 | 48,800 |
| 2024-11-22 | 700 | 292,700 | 0 | 240,400 | 700 | 52,300 |
| 2024-11-15 | 1,100 | 303,700 | 0 | 240,500 | 1,100 | 63,200 |
| 2024-11-08 | 500 | 307,800 | 0 | 238,700 | 500 | 69,100 |
| 2024-11-01 | 1,000 | 298,800 | 0 | 235,000 | 1,000 | 63,800 |
| 2024-10-25 | 800 | 275,300 | 0 | 221,200 | 800 | 54,100 |
| 2024-10-18 | 2,200 | 274,700 | 0 | 221,900 | 2,200 | 52,800 |
| 2024-10-11 | 2,300 | 274,300 | 0 | 221,800 | 2,300 | 52,500 |
| 2024-10-04 | 1,100 | 275,700 | 0 | 223,900 | 1,100 | 51,800 |
| 2024-09-27 | 1,900 | 285,200 | 0 | 234,200 | 1,900 | 51,000 |
| 2024-09-20 | 1,400 | 283,700 | 0 | 233,000 | 1,400 | 50,700 |
| 2024-09-13 | 600 | 281,500 | 0 | 232,900 | 600 | 48,600 |
| 2024-09-06 | 3,200 | 276,400 | 0 | 231,000 | 3,200 | 45,400 |
| 2024-08-30 | 2,100 | 275,600 | 0 | 231,100 | 2,100 | 44,500 |
| 2024-08-23 | 2,300 | 351,100 | 0 | 309,000 | 2,300 | 42,100 |
| 2024-08-16 | 1,700 | 402,000 | 0 | 356,500 | 1,700 | 45,500 |
| 2024-08-09 | 1,600 | 414,400 | 0 | 371,200 | 1,600 | 43,200 |
| 2024-08-02 | 7,100 | 469,900 | 0 | 437,300 | 7,100 | 32,600 |
| 2024-07-26 | 2,800 | 474,800 | 0 | 437,900 | 2,800 | 36,900 |
| 2024-07-19 | 5,800 | 477,800 | 0 | 440,200 | 5,800 | 37,600 |
| 2024-07-12 | 4,700 | 461,600 | 0 | 421,900 | 4,700 | 39,700 |
| 2024-07-05 | 4,300 | 462,100 | 0 | 423,300 | 4,300 | 38,800 |
| 2024-06-28 | 3,200 | 357,100 | 0 | 321,800 | 3,200 | 35,300 |
| 2024-06-21 | 3,200 | 408,700 | 0 | 374,700 | 3,200 | 34,000 |
| 2024-06-14 | 2,900 | 415,600 | 0 | 380,800 | 2,900 | 34,800 |
| 2024-06-07 | 3,200 | 411,200 | 0 | 376,800 | 3,200 | 34,400 |
| 2024-05-31 | 3,100 | 409,700 | 0 | 376,700 | 3,100 | 33,000 |
| 2024-05-24 | 3,200 | 482,200 | 0 | 447,400 | 3,200 | 34,800 |
| 2024-05-17 | 2,600 | 486,000 | 0 | 450,300 | 2,600 | 35,700 |
| 2024-05-10 | 10,300 | 494,500 | 0 | 453,700 | 10,300 | 40,800 |
| 2024-05-02 | 8,800 | 494,300 | 0 | 455,200 | 8,800 | 39,100 |
| 2024-04-26 | 1,800 | 494,700 | 0 | 455,700 | 1,800 | 39,000 |
| 2024-04-19 | 1,100 | 506,500 | 0 | 462,000 | 1,100 | 44,500 |
| 2024-04-12 | 700 | 494,500 | 0 | 453,900 | 700 | 40,600 |
| 2024-04-05 | 900 | 486,900 | 0 | 446,200 | 900 | 40,700 |
| 2024-03-29 | 1,300 | 467,800 | 0 | 429,000 | 1,300 | 38,800 |
| 2024-03-22 | 500 | 451,800 | 0 | 417,100 | 500 | 34,700 |
| 2024-03-15 | 800 | 341,500 | 0 | 301,600 | 800 | 39,900 |
| 2024-03-08 | 1,300 | 332,300 | 0 | 289,400 | 1,300 | 42,900 |
| 2024-03-01 | 1,800 | 325,400 | 0 | 274,500 | 1,800 | 50,900 |
| 2024-02-22 | 2,000 | 318,800 | 0 | 269,600 | 2,000 | 49,200 |
| 2024-02-16 | 3,400 | 300,700 | 0 | 239,700 | 3,400 | 61,000 |
| 2024-02-09 | 3,600 | 233,500 | 500 | 182,700 | 3,100 | 50,800 |
| 2024-02-02 | 4,800 | 241,800 | 0 | 183,200 | 4,800 | 58,600 |
| 2024-01-26 | 3,800 | 238,400 | 0 | 179,700 | 3,800 | 58,700 |
| 2024-01-19 | 2,600 | 235,800 | 0 | 174,500 | 2,600 | 61,300 |
| 2024-01-12 | 4,500 | 160,000 | 0 | 109,600 | 4,500 | 50,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 58,107 | 0.50% | ▲ | 1,385 | 1,389 | 1,379 | 1,381 | 12,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 15:30 | アイエスビー | AMBC社の株式取得に関する株式譲渡契約締結のお知らせ |
| 20241030 | 15:00 | アイエスビー | 2024年12月期 第3四半期決算説明資料 |
| 20241030 | 15:00 | アイエスビー | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | アイエスビー | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | アイエスビー | 第2四半期（中間期）連結業績予想数値と実績数値の差異について |
| 20240730 | 15:00 | アイエスビー | 2024年12月期 第2四半期決算説明資料 |
| 20240430 | 16:00 | アイエスビー | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | アイエスビー | 2024年12月期第2四半期連結業績予想及び通期連結業績予想並びに期末配当予想の修正に関するお知らせ |
| 20240430 | 16:00 | アイエスビー | 2024年12月期 第1四半期決算説明資料 |
| 20240327 | 16:00 | アイエスビー | 取締役及び執行役員に対する株式報酬としての新株式発行に関するお知らせ |
| 20240319 | 16:00 | アイエスビー | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240305 | 16:00 | アイエスビー | 拠点移転統合先に関するお知らせ |
| 20240214 | 16:00 | アイエスビー | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | アイエスビー | 拠点移転統合に関するお知らせ |
| 20240214 | 16:00 | アイエスビー | 2023年12月期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9702 | 1 | 株式会社アイ・エス・ビー | 2024-12-30 14:24:08 |
| 9702 | 2 | 個人投資家の皆様へ｜株主・投資家向け情報｜株式会社アイ・エス・ビー | 2024-12-26 15:30:09 |
| 9702 | 2 | 2024.12.19IRニュース組織変更および人事異動に関するお知らせ | 2024-12-19 15:34:09 |
| 9702 | 2 | 個人投資家向け 会社説明会動画｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-12-05 16:32:34 |
| 9702 | 2 | 2024.11.21IRニュースAMBC社の株式取得に関する株式譲渡契約締結のお知らせ | 2024-11-22 03:34:15 |
| 9702 | 2 | アルファ・ウイン・キャピタル 企業調査レポート｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-11-16 02:32:45 |
| 9702 | 2 | 2024.10.31IRニュース2024年12月期 第3四半期決算短信（英語版・サマリー） | 2024-10-31 21:34:58 |
| 9702 | 2 | 2024.10.30IRニュース2024年12月期 第3四半期決算短信 | 2024-10-30 21:33:51 |
| 9702 | 2 | 2024.10.30IRニュース2024年12月期 第3四半期決算説明資料 | 2024-10-30 21:33:50 |
| 9702 | 2 | 個人投資家向け 会社説明会動画｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-09-19 21:32:13 |