| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 754 | 767 | 753 | 767 | 56,700 | 15 | 102% | 102% | 104% | ▲ | 101% | 103% | 106% | 100% | 105% |
| 20250121 | 767 | 771 | 761 | 771 | 46,400 | 4 | 101% | 101% | 82% | ▲▲ | 101% | 102% | 106% | 100% | 106% |
| 20250122 | 771 | 777 | 767 | 777 | 52,600 | 6 | 101% | 101% | 113% | ▲▲▲ | 100% | 101% | 105% | 100% | 106% |
| 20250123 | 778 | 781 | 772 | 780 | 43,200 | 3 | 100% | 100% | 82% | ▲▲▲▲ | 101% | 101% | 105% | 100% | 106% |
| 20250124 | 780 | 789 | 778 | 786 | 59,900 | 6 | 101% | 101% | 139% | ▲▲▲▲▲ | 100% | 98% | 105% | 100% | 107% |
| 20250127 | 789 | 792 | 785 | 788 | 66,400 | 2 | 100% | 100% | 111% | ▲▲▲▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20250128 | 787 | 790 | 782 | 787 | 49,700 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 106% | 100% | 106% |
| 20250129 | 787 | 787 | 780 | 786 | 40,900 | -1 | 100% | 100% | 82% | ▼▼ | 99% | 101% | 106% | 100% | 106% |
| 20250130 | 785 | 785 | 774 | 776 | 303,400 | -10 | 99% | 99% | 742% | ▼▼▼ | 99% | 102% | 108% | 98% | 103% |
| 20250131 | 779 | 787 | 767 | 769 | 90,200 | -7 | 99% | 99% | 30% | ▼▼▼▼ | 101% | 103% | 108% | 98% | 102% |
| 20250203 | 777 | 787 | 773 | 785 | 58,100 | 16 | 102% | 101% | 64% | ▲ | 100% | 102% | 107% | 100% | 104% |
| 20250204 | 788 | 788 | 782 | 785 | 32,600 | 0 | 100% | 100% | 56% | -- | 101% | 102% | 107% | 100% | 104% |
| 20250205 | 788 | 795 | 786 | 794 | 49,800 | 9 | 101% | 101% | 153% | ▲ | 100% | 102% | 106% | 100% | 106% |
| 20250206 | 794 | 795 | 790 | 795 | 32,000 | 1 | 100% | 100% | 64% | ▲▲ | 101% | 103% | 106% | 100% | 106% |
| 20250207 | 795 | 804 | 794 | 804 | 87,600 | 9 | 101% | 101% | 274% | ▲▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20250210 | 804 | 807 | 800 | 805 | 37,600 | 1 | 100% | 100% | 43% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20250212 | 805 | 805 | 798 | 801 | 26,200 | -4 | 100% | 100% | 70% | ▼ | 102% | 103% | 106% | 100% | 107% |
| 20250213 | 798 | 810 | 798 | 810 | 39,600 | 9 | 101% | 102% | 151% | ▲ | 101% | 101% | 104% | 100% | 108% |
| 20250214 | 810 | 816 | 806 | 815 | 47,600 | 5 | 101% | 101% | 120% | ▲▲ | 99% | 102% | 103% | 100% | 108% |
| 20250217 | 815 | 815 | 809 | 810 | 20,900 | -5 | 99% | 99% | 44% | ▼ | 100% | 102% | 103% | 99% | 106% |
| 20250218 | 811 | 812 | 807 | 812 | 24,100 | 2 | 100% | 100% | 115% | ▲ | 101% | 102% | 103% | 100% | 106% |
| 20250219 | 811 | 819 | 810 | 819 | 57,300 | 7 | 101% | 101% | 238% | ▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20250220 | 819 | 820 | 810 | 815 | 80,100 | -4 | 100% | 100% | 140% | ▼ | 101% | 103% | 102% | 100% | 106% |
| 20250225 | 820 | 830 | 816 | 829 | 69,100 | 14 | 102% | 101% | 86% | ▲ | 100% | 102% | 102% | 100% | 108% |
| 20250226 | 829 | 829 | 820 | 825 | 34,900 | -4 | 100% | 100% | 51% | ▼ | 100% | 102% | 103% | 100% | 107% |
| 20250227 | 828 | 831 | 824 | 829 | 39,300 | 4 | 100% | 100% | 113% | ▲ | 101% | 102% | 103% | 100% | 108% |
| 20250228 | 830 | 837 | 829 | 836 | 62,900 | 7 | 101% | 101% | 160% | ▲▲ | 100% | 99% | 101% | 100% | 109% |
| 20250303 | 846 | 850 | 836 | 843 | 82,300 | 7 | 101% | 100% | 131% | ▲▲▲ | 100% | 99% | 101% | 100% | 110% |
| 20250304 | 843 | 844 | 835 | 843 | 42,300 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 101% | 100% | 110% |
| 20250305 | 843 | 846 | 840 | 843 | 36,900 | 0 | 100% | 100% | 87% | -- | 99% | 99% | 101% | 100% | 107% |
| 20250306 | 843 | 847 | 836 | 837 | 57,700 | -6 | 99% | 99% | 156% | ▼ | 100% | 100% | 102% | 99% | 107% |
| 20250307 | 837 | 838 | 831 | 834 | 34,700 | -3 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 102% | 99% | 105% |
| 20250310 | 835 | 837 | 830 | 832 | 45,500 | -2 | 100% | 100% | 131% | ▼▼▼ | 101% | 100% | 103% | 99% | 105% |
| 20250311 | 829 | 836 | 825 | 836 | 47,500 | 4 | 100% | 101% | 104% | ▲ | 100% | 98% | 102% | 99% | 104% |
| 20250312 | 836 | 836 | 832 | 836 | 35,300 | 0 | 100% | 100% | 74% | -- | 98% | 99% | 101% | 99% | 104% |
| 20250313 | 830 | 833 | 803 | 814 | 163,500 | -22 | 97% | 98% | 463% | ▼ | 102% | 102% | 102% | 97% | 102% |
| 20250314 | 810 | 826 | 798 | 826 | 137,300 | 12 | 101% | 102% | 84% | ▲ | 99% | 101% | 100% | 98% | 102% |
| 20250317 | 828 | 828 | 817 | 818 | 75,700 | -8 | 99% | 99% | 55% | ▼ | 101% | 104% | 101% | 97% | 101% |
| 20250318 | 818 | 824 | 817 | 823 | 55,200 | 5 | 101% | 101% | 73% | ▲ | 100% | 104% | 101% | 98% | 102% |
| 20250319 | 820 | 824 | 819 | 820 | 58,300 | -3 | 100% | 100% | 106% | ▼ | 101% | 104% | 101% | 97% | 101% |
| 20250321 | 822 | 834 | 820 | 830 | 96,300 | 10 | 101% | 101% | 165% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20250324 | 835 | 839 | 832 | 836 | 75,600 | 6 | 101% | 100% | 79% | ▲▲ | 101% | 100% | 99% | 99% | 103% |
| 20250325 | 840 | 849 | 838 | 849 | 91,500 | 13 | 102% | 101% | 121% | ▲▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20250326 | 849 | 854 | 844 | 849 | 110,900 | 0 | 100% | 100% | 121% | -- | 101% | 97% | 98% | 100% | 104% |
| 20250327 | 846 | 851 | 843 | 851 | 73,400 | 2 | 100% | 101% | 66% | ▲ | 99% | 96% | 98% | 100% | 105% |
| 20250328 | 849 | 849 | 840 | 840 | 166,700 | -11 | 99% | 99% | 227% | ▼ | 99% | 96% | 99% | 99% | 103% |
| 20250331 | 838 | 840 | 828 | 828 | 205,700 | -12 | 99% | 99% | 123% | ▼▼ | 99% | 97% | 100% | 97% | 102% |
| 20250401 | 831 | 835 | 823 | 823 | 136,100 | -5 | 99% | 99% | 66% | ▼▼▼ | 99% | 98% | 101% | 97% | 101% |
| 20250402 | 824 | 824 | 814 | 814 | 148,500 | -9 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20250403 | 806 | 814 | 800 | 806 | 151,200 | -8 | 99% | 100% | 102% | ▼▼▼▼▼ | 99% | 103% | 0% | 95% | 100% |
| 20250404 | 806 | 806 | 787 | 799 | 201,100 | -7 | 99% | 99% | 133% | ▼▼▼▼▼▼ | 101% | 104% | 0% | 94% | 100% |
| 20250408 | 795 | 812 | 795 | 802 | 163,300 | 3 | 100% | 101% | 81% | ▲ | 101% | 104% | 0% | 94% | 100% |
| 20250409 | 800 | 808 | 794 | 808 | 135,800 | 6 | 101% | 101% | 83% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
| 20250410 | 822 | 825 | 814 | 820 | 102,800 | 12 | 101% | 100% | 76% | ▲▲▲ | 101% | 101% | 0% | 96% | 103% |
| 20250411 | 820 | 828 | 815 | 827 | 93,900 | 7 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20250414 | 836 | 837 | 829 | 829 | 111,000 | 2 | 100% | 99% | 118% | ▲▲▲▲▲ | 100% | 100% | 0% | 97% | 104% |
| 20250415 | 830 | 833 | 828 | 830 | 62,400 | 1 | 100% | 100% | 56% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250416 | 830 | 831 | 827 | 828 | 60,600 | -2 | 100% | 100% | 97% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250417 | 828 | 830 | 827 | 828 | 56,500 | 0 | 100% | 100% | 93% | -- | 100% | 0% | 0% | 97% | 104% |
| 20250418 | 829 | 832 | 828 | 831 | 105,800 | 3 | 100% | 100% | 187% | ▲ | % | % | % | 98% | 104% |
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 | 141,700 | 76,500 | 0 | 38,300 | 141,700 | 38,200 |
| 2025-04-04 | 100,500 | 94,000 | 0 | 44,900 | 100,500 | 49,100 |
| 2025-03-28 | 68,800 | 121,700 | 0 | 44,600 | 68,800 | 77,100 |
| 2025-03-21 | 60,900 | 148,100 | 0 | 46,300 | 60,900 | 101,800 |
| 2025-03-14 | 51,700 | 132,800 | 100 | 45,300 | 51,600 | 87,500 |
| 2025-03-07 | 25,500 | 141,300 | 0 | 50,700 | 25,500 | 90,600 |
| 2025-02-28 | 10,200 | 124,500 | 0 | 50,500 | 10,200 | 74,000 |
| 2025-02-21 | 9,800 | 118,300 | 0 | 50,100 | 9,800 | 68,200 |
| 2025-02-14 | 7,000 | 101,400 | 0 | 49,000 | 7,000 | 52,400 |
| 2025-02-07 | 7,800 | 97,100 | 0 | 47,700 | 7,800 | 49,400 |
| 2025-01-31 | 11,800 | 87,100 | 0 | 41,300 | 11,800 | 45,800 |
| 2025-01-24 | 14,300 | 85,200 | 100 | 44,000 | 14,200 | 41,200 |
| 2025-01-17 | 14,900 | 91,500 | 0 | 44,800 | 14,900 | 46,700 |
| 2025-01-10 | 14,900 | 89,000 | 0 | 38,200 | 14,900 | 50,800 |
| 2024-12-27 | 10,700 | 89,400 | 0 | 41,300 | 10,700 | 48,100 |
| 2024-12-20 | 11,000 | 89,600 | 0 | 43,300 | 11,000 | 46,300 |
| 2024-12-13 | 11,500 | 86,100 | 0 | 44,100 | 11,500 | 42,000 |
| 2024-12-06 | 8,300 | 76,100 | 0 | 42,700 | 8,300 | 33,400 |
| 2024-11-29 | 5,900 | 79,300 | 0 | 45,200 | 5,900 | 34,100 |
| 2024-11-22 | 4,400 | 77,200 | 0 | 44,200 | 4,400 | 33,000 |
| 2024-11-15 | 9,200 | 75,000 | 0 | 43,200 | 9,200 | 31,800 |
| 2024-11-08 | 21,000 | 70,700 | 0 | 42,600 | 21,000 | 28,100 |
| 2024-11-01 | 35,400 | 80,000 | 0 | 42,800 | 35,400 | 37,200 |
| 2024-10-25 | 52,200 | 145,300 | 0 | 46,900 | 52,200 | 98,400 |
| 2024-10-18 | 26,200 | 114,400 | 0 | 45,100 | 26,200 | 69,300 |
| 2024-10-11 | 18,100 | 82,900 | 0 | 43,500 | 18,100 | 39,400 |
| 2024-10-04 | 7,000 | 81,700 | 0 | 42,600 | 7,000 | 39,100 |
| 2024-09-27 | 5,300 | 97,200 | 0 | 49,900 | 5,300 | 47,300 |
| 2024-09-20 | 4,500 | 97,100 | 0 | 55,100 | 4,500 | 42,000 |
| 2024-09-13 | 4,200 | 100,700 | 0 | 58,700 | 4,200 | 42,000 |
| 2024-09-06 | 4,300 | 89,700 | 0 | 52,700 | 4,300 | 37,000 |
| 2024-08-30 | 4,000 | 84,700 | 0 | 52,200 | 4,000 | 32,500 |
| 2024-08-23 | 3,800 | 85,600 | 0 | 54,100 | 3,800 | 31,500 |
| 2024-08-16 | 3,000 | 92,100 | 0 | 55,000 | 3,000 | 37,100 |
| 2024-08-09 | 3,700 | 88,800 | 0 | 55,100 | 3,700 | 33,700 |
| 2024-08-02 | 7,900 | 114,200 | 0 | 68,600 | 7,900 | 45,600 |
| 2024-07-26 | 14,500 | 108,300 | 0 | 67,700 | 14,500 | 40,600 |
| 2024-07-19 | 17,000 | 109,600 | 0 | 66,100 | 17,000 | 43,500 |
| 2024-07-12 | 15,800 | 115,000 | 0 | 69,800 | 15,800 | 45,200 |
| 2024-07-05 | 16,000 | 114,300 | 0 | 70,100 | 16,000 | 44,200 |
| 2024-06-28 | 19,000 | 129,400 | 0 | 83,400 | 19,000 | 46,000 |
| 2024-06-21 | 18,800 | 129,900 | 0 | 81,400 | 18,800 | 48,500 |
| 2024-06-14 | 19,900 | 126,100 | 0 | 82,400 | 19,900 | 43,700 |
| 2024-06-07 | 24,000 | 133,100 | 0 | 99,800 | 24,000 | 33,300 |
| 2024-05-31 | 26,000 | 139,400 | 0 | 104,300 | 26,000 | 35,100 |
| 2024-05-24 | 41,000 | 140,100 | 0 | 103,500 | 41,000 | 36,600 |
| 2024-05-17 | 61,600 | 147,400 | 0 | 105,700 | 61,600 | 41,700 |
| 2024-05-10 | 78,000 | 147,800 | 0 | 104,800 | 78,000 | 43,000 |
| 2024-05-02 | 141,500 | 152,100 | 0 | 106,900 | 141,500 | 45,200 |
| 2024-04-26 | 308,000 | 124,300 | 0 | 79,100 | 308,000 | 45,200 |
| 2024-04-19 | 236,400 | 167,100 | 0 | 78,600 | 236,400 | 88,500 |
| 2024-04-12 | 160,100 | 178,400 | 0 | 68,600 | 160,100 | 109,800 |
| 2024-04-05 | 118,700 | 167,000 | 0 | 53,000 | 118,700 | 114,000 |
| 2024-03-29 | 76,000 | 178,000 | 0 | 54,800 | 76,000 | 123,200 |
| 2024-03-22 | 74,400 | 183,600 | 0 | 66,000 | 74,400 | 117,600 |
| 2024-03-15 | 100,700 | 140,100 | 0 | 52,800 | 100,700 | 87,300 |
| 2024-03-08 | 110,300 | 135,100 | 0 | 50,700 | 110,300 | 84,400 |
| 2024-03-01 | 99,300 | 133,500 | 0 | 50,800 | 99,300 | 82,700 |
| 2024-02-22 | 60,400 | 108,800 | 0 | 60,600 | 60,400 | 48,200 |
| 2024-02-16 | 54,100 | 107,400 | 0 | 58,600 | 54,100 | 48,800 |
| 2024-02-09 | 45,900 | 101,700 | 0 | 56,400 | 45,900 | 45,300 |
| 2024-02-02 | 39,800 | 97,700 | 0 | 54,800 | 39,800 | 42,900 |
| 2024-01-26 | 33,300 | 122,200 | 0 | 54,100 | 33,300 | 68,100 |
| 2024-01-19 | 30,800 | 132,300 | 0 | 61,300 | 30,800 | 71,000 |
| 2024-01-12 | 29,100 | 134,800 | 0 | 60,800 | 29,100 | 74,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2198 | 1 | 感動のハウスウェディングをプロデュースするアイ・ケイ・ケイホールディング株式会社 | 2025-04-19 21:23:11 |
| 2198 | 2 | 2025年01月28日第29期定時株主総会決議ご通知を掲載しました（98KB） | 2025-01-28 20:31:01 |
| 2198 | 2 | 2024年12月26日第29期定時株主総会招集ご通知を掲載しました （5,257KB） | 2024-12-26 16:30:55 |
| 2198 | 2 | 2024年12月26日第29期定時株主総会招集ご通知その他の電子提供措置事項（534KB） | 2024-12-26 16:30:53 |
| 2198 | 2 | 2024年09月18日「株たす」の大好評企画「誰でも株主優待」第６弾がスタート 当社の株主優待のバームクーヘンをプレゼント（545KB） | 2024-09-18 21:31:00 |
| 2198 | 2 | 2024年09月12日株主優待品の贈呈時期変更並びに株主優待制度の変更（拡充及び継続保有要件追加）に関するお知らせ（91KB） | 2024-09-12 16:31:01 |
| 2198 | 2 | 2024年07月09日2024年10月期上期株主通信「IKK Report」を掲載しました（5,962KB） | 2024-07-09 23:30:49 |
| 2198 | 2 | 社債・格付情報 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:27 |
| 2198 | 2 | 株主総会 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:26 |
| 2198 | 2 | 株式手続 | 株式情報 | 株主・投資家の皆さまへ | アイ・ケイ・ケイホールディングス株式会社 | 2024-06-18 10:56:21 |