| 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 | 1,113 | 1,124 | 1,111 | 1,111 | 11,900 | -9 | 99% | 100% | 37% | ▼ | 100% | 101% | 93% | 93% | 101% |
| 20240726 | 1,113 | 1,125 | 1,111 | 1,117 | 7,500 | 6 | 101% | 100% | 63% | ▲ | 100% | 99% | 92% | 93% | 101% |
| 20240729 | 1,127 | 1,131 | 1,105 | 1,130 | 18,100 | 13 | 101% | 100% | 241% | ▲▲ | 99% | 95% | 91% | 94% | 103% |
| 20240730 | 1,130 | 1,130 | 1,113 | 1,124 | 10,500 | -6 | 99% | 99% | 58% | ▼ | 100% | 88% | 91% | 94% | 102% |
| 20240731 | 1,128 | 1,137 | 1,123 | 1,125 | 11,000 | 1 | 100% | 100% | 105% | ▲ | 99% | 90% | 92% | 94% | 102% |
| 20240801 | 1,125 | 1,125 | 1,114 | 1,114 | 12,100 | -11 | 99% | 99% | 110% | ▼ | 98% | 93% | 94% | 94% | 101% |
| 20240802 | 1,096 | 1,096 | 1,053 | 1,073 | 33,200 | -41 | 96% | 98% | 274% | ▼▼ | 89% | 101% | 102% | 93% | 100% |
| 20240805 | 1,013 | 1,029 | 867 | 897 | 37,400 | -176 | 84% | 89% | 113% | ▼▼▼ | 101% | 104% | 105% | 79% | 100% |
| 20240806 | 987 | 1,000 | 942 | 996 | 30,200 | 99 | 111% | 101% | 81% | ▲ | 105% | 102% | 106% | 88% | 111% |
| 20240807 | 966 | 1,030 | 960 | 1,014 | 24,300 | 18 | 102% | 105% | 80% | ▲▲ | 103% | 100% | 103% | 89% | 113% |
| 20240808 | 991 | 1,066 | 991 | 1,020 | 17,800 | 6 | 101% | 103% | 73% | ▲▲▲ | 101% | 98% | 100% | 90% | 114% |
| 20240809 | 1,021 | 1,028 | 1,020 | 1,028 | 3,400 | 8 | 101% | 101% | 19% | ▲▲▲▲ | 100% | 103% | 105% | 91% | 115% |
| 20240813 | 970 | 995 | 935 | 971 | 69,200 | -57 | 94% | 100% | 2035% | ▼ | 100% | 102% | 102% | 86% | 108% |
| 20240814 | 986 | 988 | 966 | 988 | 17,800 | 17 | 102% | 100% | 26% | ▲ | 100% | 105% | 103% | 87% | 110% |
| 20240815 | 979 | 989 | 975 | 980 | 8,000 | -8 | 99% | 100% | 45% | ▼ | 102% | 105% | 103% | 86% | 109% |
| 20240816 | 983 | 1,000 | 983 | 1,000 | 21,900 | 20 | 102% | 102% | 274% | ▲ | 100% | 102% | 101% | 88% | 111% |
| 20240819 | 999 | 1,018 | 999 | 1,001 | 11,300 | 1 | 100% | 100% | 52% | ▲▲ | 101% | 101% | 101% | 89% | 112% |
| 20240820 | 1,000 | 1,011 | 1,000 | 1,009 | 4,800 | 8 | 101% | 101% | 42% | ▲▲▲ | 102% | 101% | 100% | 89% | 112% |
| 20240821 | 1,010 | 1,047 | 999 | 1,032 | 22,100 | 23 | 102% | 102% | 460% | ▲▲▲▲ | 99% | 99% | 98% | 91% | 115% |
| 20240822 | 1,029 | 1,036 | 1,016 | 1,022 | 4,500 | -10 | 99% | 99% | 20% | ▼ | 100% | 99% | 99% | 90% | 114% |
| 20240823 | 1,016 | 1,026 | 1,006 | 1,013 | 4,200 | -9 | 99% | 100% | 93% | ▼▼ | 100% | 99% | 100% | 90% | 113% |
| 20240826 | 1,014 | 1,023 | 1,013 | 1,013 | 3,500 | 0 | 100% | 100% | 83% | -- | 101% | 99% | 100% | 90% | 113% |
| 20240827 | 1,013 | 1,028 | 1,013 | 1,019 | 9,500 | 6 | 101% | 101% | 271% | ▲ | 99% | 99% | 100% | 91% | 114% |
| 20240828 | 1,019 | 1,019 | 1,003 | 1,008 | 3,000 | -11 | 99% | 99% | 32% | ▼ | 100% | 100% | 101% | 90% | 112% |
| 20240829 | 1,004 | 1,016 | 1,004 | 1,008 | 1,500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 90% | 112% |
| 20240830 | 1,003 | 1,019 | 1,003 | 1,007 | 7,500 | -1 | 100% | 100% | 500% | ▼ | 99% | 100% | 101% | 94% | 112% |
| 20240902 | 1,007 | 1,042 | 996 | 1,000 | 48,900 | -7 | 99% | 99% | 652% | ▼▼ | 101% | 100% | 102% | 97% | 111% |
| 20240903 | 1,000 | 1,014 | 1,000 | 1,009 | 4,300 | 9 | 101% | 101% | 9% | ▲ | 100% | 99% | 102% | 98% | 104% |
| 20240904 | 1,001 | 1,009 | 983 | 1,000 | 9,100 | -9 | 99% | 100% | 212% | ▼ | 102% | 100% | 103% | 97% | 103% |
| 20240905 | 990 | 1,020 | 990 | 1,007 | 7,800 | 7 | 101% | 102% | 86% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20240906 | 993 | 1,015 | 993 | 997 | 3,200 | -10 | 99% | 100% | 41% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20240909 | 972 | 996 | 967 | 984 | 6,800 | -13 | 99% | 101% | 213% | ▼▼ | 101% | 100% | 103% | 95% | 101% |
| 20240910 | 986 | 1,005 | 974 | 992 | 6,600 | 8 | 101% | 101% | 97% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20240911 | 992 | 1,007 | 978 | 990 | 13,700 | -2 | 100% | 100% | 208% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20240912 | 990 | 1,002 | 982 | 992 | 3,900 | 2 | 100% | 100% | 28% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20240913 | 989 | 1,003 | 985 | 985 | 1,100 | -7 | 99% | 100% | 28% | ▼ | 100% | 103% | 103% | 95% | 100% |
| 20240917 | 985 | 997 | 981 | 986 | 8,900 | 1 | 100% | 100% | 809% | ▲ | 100% | 103% | 102% | 96% | 100% |
| 20240918 | 986 | 994 | 985 | 986 | 1,600 | 0 | 100% | 100% | 18% | -- | 100% | 103% | 102% | 96% | 100% |
| 20240919 | 986 | 993 | 986 | 986 | 1,800 | 0 | 100% | 100% | 113% | -- | 101% | 103% | 102% | 96% | 100% |
| 20240920 | 988 | 1,015 | 988 | 1,002 | 15,600 | 16 | 102% | 101% | 867% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20240924 | 1,015 | 1,018 | 1,002 | 1,018 | 9,500 | 16 | 102% | 100% | 61% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20240925 | 1,013 | 1,019 | 1,011 | 1,018 | 1,300 | 0 | 100% | 100% | 14% | -- | 99% | 98% | 98% | 100% | 103% |
| 20240926 | 1,018 | 1,020 | 1,009 | 1,009 | 4,900 | -9 | 99% | 99% | 377% | ▼ | 97% | 96% | 95% | 99% | 103% |
| 20240927 | 1,048 | 1,048 | 1,007 | 1,015 | 9,400 | 6 | 101% | 97% | 192% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20240930 | 1,008 | 1,008 | 996 | 1,005 | 2,700 | -10 | 99% | 100% | 29% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241001 | 1,000 | 1,015 | 997 | 997 | 9,800 | -8 | 99% | 100% | 363% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241002 | 999 | 1,000 | 996 | 999 | 36,800 | 2 | 100% | 100% | 376% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241003 | 1,000 | 1,018 | 1,000 | 1,003 | 6,400 | 4 | 100% | 100% | 17% | ▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241004 | 1,005 | 1,014 | 1,005 | 1,010 | 1,700 | 7 | 101% | 100% | 27% | ▲▲▲ | 100% | 98% | 97% | 99% | 103% |
| 20241007 | 1,010 | 1,010 | 1,005 | 1,005 | 2,100 | -5 | 100% | 100% | 124% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 1,005 | 1,010 | 1,001 | 1,001 | 5,000 | -4 | 100% | 100% | 238% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241009 | 1,005 | 1,008 | 1,000 | 1,000 | 2,100 | -1 | 100% | 100% | 42% | ▼▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241010 | 1,000 | 1,000 | 984 | 985 | 8,200 | -15 | 99% | 99% | 390% | ▼▼▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241011 | 985 | 991 | 980 | 990 | 4,100 | 5 | 101% | 101% | 50% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241015 | 991 | 995 | 983 | 994 | 5,400 | 4 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 984 | 999 | 980 | 980 | 2,600 | -14 | 99% | 100% | 48% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241017 | 987 | 997 | 986 | 997 | 700 | 17 | 102% | 101% | 27% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241018 | 994 | 998 | 986 | 986 | 1,000 | -11 | 99% | 99% | 143% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 986 | 995 | 981 | 985 | 3,100 | -1 | 100% | 100% | 310% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 985 | 985 | 967 | 975 | 23,600 | -10 | 99% | 99% | 761% | ▼▼▼ | % | % | % | 96% | 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 | 0 | 169,300 | 0 | 136,500 | 0 | 32,800 |
| 2024-10-11 | 0 | 168,200 | 0 | 136,200 | 0 | 32,000 |
| 2024-10-04 | 0 | 167,300 | 0 | 133,700 | 0 | 33,600 |
| 2024-09-27 | 0 | 197,300 | 0 | 160,000 | 0 | 37,300 |
| 2024-09-20 | 0 | 197,000 | 0 | 158,700 | 0 | 38,300 |
| 2024-09-13 | 0 | 210,300 | 0 | 173,600 | 0 | 36,700 |
| 2024-09-06 | 0 | 209,800 | 0 | 176,700 | 0 | 33,100 |
| 2024-08-30 | 0 | 236,400 | 0 | 206,100 | 0 | 30,300 |
| 2024-08-23 | 0 | 240,800 | 0 | 206,400 | 0 | 34,400 |
| 2024-08-16 | 0 | 239,900 | 0 | 204,900 | 0 | 35,000 |
| 2024-08-09 | 0 | 268,500 | 0 | 237,900 | 0 | 30,600 |
| 2024-08-02 | 500 | 288,800 | 500 | 239,100 | 0 | 49,700 |
| 2024-07-26 | 0 | 281,500 | 0 | 233,500 | 0 | 48,000 |
| 2024-07-19 | 0 | 282,300 | 0 | 227,800 | 0 | 54,500 |
| 2024-07-12 | 0 | 273,600 | 0 | 215,900 | 0 | 57,700 |
| 2024-07-05 | 0 | 249,100 | 0 | 200,000 | 0 | 49,100 |
| 2024-06-28 | 0 | 219,800 | 0 | 170,300 | 0 | 49,500 |
| 2024-06-21 | 0 | 218,600 | 0 | 168,200 | 0 | 50,400 |
| 2024-06-14 | 0 | 216,200 | 0 | 167,100 | 0 | 49,100 |
| 2024-06-07 | 0 | 218,300 | 0 | 168,100 | 0 | 50,200 |
| 2024-05-31 | 0 | 213,700 | 0 | 165,300 | 0 | 48,400 |
| 2024-05-24 | 0 | 218,600 | 0 | 166,300 | 0 | 52,300 |
| 2024-05-17 | 0 | 219,400 | 0 | 166,900 | 0 | 52,500 |
| 2024-05-10 | 0 | 224,900 | 0 | 163,700 | 0 | 61,200 |
| 2024-05-02 | 0 | 223,400 | 0 | 163,100 | 0 | 60,300 |
| 2024-04-26 | 0 | 224,300 | 0 | 163,100 | 0 | 61,200 |
| 2024-04-19 | 0 | 216,400 | 0 | 160,300 | 0 | 56,100 |
| 2024-04-12 | 0 | 217,900 | 0 | 162,400 | 0 | 55,500 |
| 2024-04-05 | 0 | 218,000 | 0 | 161,200 | 0 | 56,800 |
| 2024-03-29 | 0 | 217,700 | 0 | 162,900 | 0 | 54,800 |
| 2024-03-22 | 0 | 234,000 | 0 | 180,500 | 0 | 53,500 |
| 2024-03-15 | 0 | 397,000 | 0 | 341,500 | 0 | 55,500 |
| 2024-03-08 | 0 | 537,800 | 0 | 480,000 | 0 | 57,800 |
| 2024-03-01 | 0 | 522,600 | 0 | 472,800 | 0 | 49,800 |
| 2024-02-22 | 0 | 525,800 | 0 | 471,000 | 0 | 54,800 |
| 2024-02-16 | 0 | 507,900 | 0 | 445,700 | 0 | 62,200 |
| 2024-02-09 | 0 | 490,800 | 0 | 421,900 | 0 | 68,900 |
| 2024-02-02 | 0 | 500,800 | 0 | 437,600 | 0 | 63,200 |
| 2024-01-26 | 0 | 491,900 | 0 | 433,800 | 0 | 58,100 |
| 2024-01-19 | 0 | 473,300 | 0 | 414,600 | 0 | 58,700 |
| 2024-01-12 | 0 | 462,800 | 0 | 401,900 | 0 | 60,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 17:00 | ＩＸナレッジ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240809 | 17:00 | ＩＸナレッジ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | ＩＸナレッジ | 2025年3月期第1四半期（連結）決算補足説明資料 |
| 20240718 | 15:10 | ＩＸナレッジ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240614 | 15:10 | ＩＸナレッジ | 役付執行役員の選定及び人事異動に関するお知らせ |
| 20240510 | 15:10 | ＩＸナレッジ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240318 | 15:10 | ＩＸナレッジ | 人事異動に関するお知らせ |
| 20240313 | 15:10 | ＩＸナレッジ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:10 | ＩＸナレッジ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:10 | ＩＸナレッジ | (訂正・数値データ訂正)2023年３月期決算短信〔日本基準〕（連結）の一部訂正について |
| 20240209 | 15:10 | ＩＸナレッジ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:10 | ＩＸナレッジ | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8GG | 350 | 2024-08-20 15:19 | アイエックス・ナレッジ株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9753 | 1 | アイエックス・ナレッジ株式会社(IKI) | 2024-10-23 06:20:07 |
| 9753 | 2 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-18 10:23:55 |
| 9753 | 2 | マルチステークホルダー方針| 経営方針 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:42 |
| 9753 | 2 | IR説明会資料 | IR資料 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:41 |
| 9753 | 2 | 株主総会 | 株式情報 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:40 |
| 9753 | 2 | IKIナレッジレポート | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 16:18:06 |
| 9753 | 3 | ロボット＆プログラム体験教室(第53回) 大田区立中萩中小学校で開催 | 2024-09-06 22:33:27 |
| 9753 | 3 | [Delayed]Consolidated Financial Results for the Three Months Ended June 30, 2024 (Under Japanese GAAP) | 2024-09-06 22:33:26 |
| 9753 | 3 | 訂正有価証券報告書-第46期(2023/04/01-2024/03/31) | 2024-09-06 22:33:24 |
| 9753 | 3 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 16:39:57 |