| 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 | 370 | 370 | 362 | 362 | 7,000 | -3 | 99% | 98% | 46% | ▼ | 100% | 100% | 99% | 97% | 108% |
| 20240925 | 366 | 366 | 357 | 365 | 6,800 | 3 | 101% | 100% | 97% | ▲ | 99% | 100% | 98% | 98% | 109% |
| 20240926 | 368 | 372 | 365 | 366 | 7,900 | 1 | 100% | 99% | 116% | ▲▲ | 99% | 101% | 99% | 98% | 109% |
| 20240927 | 366 | 369 | 364 | 364 | 10,400 | -2 | 99% | 99% | 132% | ▼ | 100% | 101% | 100% | 98% | 108% |
| 20240930 | 361 | 364 | 360 | 360 | 6,400 | -4 | 99% | 100% | 62% | ▼▼ | 101% | 104% | 100% | 97% | 107% |
| 20241001 | 363 | 368 | 363 | 366 | 8,600 | 6 | 102% | 101% | 134% | ▲ | 100% | 103% | 98% | 98% | 109% |
| 20241002 | 368 | 370 | 368 | 368 | 7,100 | 2 | 101% | 100% | 83% | ▲▲ | 99% | 102% | 99% | 99% | 110% |
| 20241003 | 366 | 369 | 363 | 363 | 6,300 | -5 | 99% | 99% | 89% | ▼ | 101% | 98% | 100% | 99% | 108% |
| 20241004 | 363 | 367 | 363 | 365 | 3,700 | 2 | 101% | 101% | 59% | ▲ | 102% | 96% | 97% | 99% | 109% |
| 20241007 | 370 | 389 | 367 | 378 | 33,600 | 13 | 104% | 102% | 908% | ▲▲ | 99% | 95% | 96% | 100% | 113% |
| 20241008 | 375 | 379 | 369 | 372 | 23,700 | -6 | 98% | 99% | 71% | ▼ | 95% | 96% | 96% | 98% | 111% |
| 20241009 | 373 | 373 | 350 | 355 | 79,100 | -17 | 95% | 95% | 334% | ▼▼ | 101% | 102% | 104% | 94% | 106% |
| 20241010 | 354 | 358 | 352 | 357 | 12,700 | 2 | 101% | 101% | 16% | ▲ | 99% | 101% | 104% | 94% | 106% |
| 20241011 | 358 | 360 | 353 | 353 | 10,700 | -4 | 99% | 99% | 84% | ▼ | 101% | 102% | 105% | 93% | 102% |
| 20241015 | 355 | 359 | 355 | 357 | 10,000 | 4 | 101% | 101% | 93% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20241016 | 357 | 360 | 357 | 357 | 13,700 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 103% | 94% | 101% |
| 20241017 | 361 | 362 | 358 | 362 | 4,200 | 5 | 101% | 100% | 31% | ▲ | 99% | 99% | 103% | 96% | 103% |
| 20241018 | 362 | 363 | 360 | 360 | 5,600 | -2 | 99% | 99% | 133% | ▼ | 100% | 98% | 103% | 95% | 102% |
| 20241021 | 361 | 362 | 359 | 362 | 5,700 | 2 | 101% | 100% | 102% | ▲ | 99% | 98% | 103% | 96% | 103% |
| 20241022 | 363 | 363 | 360 | 360 | 14,200 | -2 | 99% | 99% | 249% | ▼ | 100% | 99% | 105% | 95% | 102% |
| 20241023 | 360 | 362 | 359 | 359 | 6,300 | -1 | 100% | 100% | 44% | ▼▼ | 98% | 99% | 105% | 95% | 102% |
| 20241024 | 361 | 361 | 355 | 355 | 9,300 | -4 | 99% | 98% | 148% | ▼▼▼ | 99% | 99% | 108% | 94% | 101% |
| 20241025 | 355 | 356 | 351 | 351 | 10,500 | -4 | 99% | 99% | 113% | ▼▼▼▼ | 101% | 100% | 110% | 93% | 100% |
| 20241028 | 351 | 358 | 351 | 356 | 11,100 | 5 | 101% | 101% | 106% | ▲ | 101% | 98% | 108% | 94% | 101% |
| 20241029 | 356 | 359 | 355 | 358 | 8,800 | 2 | 101% | 101% | 79% | ▲▲ | 98% | 98% | 108% | 95% | 102% |
| 20241030 | 355 | 355 | 347 | 347 | 78,600 | -11 | 97% | 98% | 893% | ▼ | 101% | 103% | 111% | 92% | 100% |
| 20241031 | 347 | 350 | 346 | 350 | 13,100 | 3 | 101% | 101% | 17% | ▲ | 100% | 105% | 111% | 93% | 101% |
| 20241101 | 350 | 350 | 347 | 350 | 7,400 | 0 | 100% | 100% | 56% | -- | 99% | 106% | 111% | 93% | 101% |
| 20241105 | 350 | 351 | 348 | 348 | 7,500 | -2 | 99% | 99% | 101% | ▼ | 99% | 106% | 110% | 92% | 100% |
| 20241106 | 351 | 351 | 346 | 347 | 7,600 | -1 | 100% | 99% | 101% | ▼▼ | 103% | 106% | 112% | 93% | 100% |
| 20241107 | 347 | 359 | 347 | 357 | 39,900 | 10 | 103% | 103% | 525% | ▲ | 102% | 102% | 107% | 99% | 103% |
| 20241108 | 361 | 368 | 358 | 368 | 50,300 | 11 | 103% | 102% | 126% | ▲▲ | 101% | 99% | 105% | 100% | 106% |
| 20241111 | 370 | 377 | 367 | 372 | 34,800 | 4 | 101% | 101% | 69% | ▲▲▲ | 99% | 100% | 104% | 100% | 107% |
| 20241112 | 372 | 373 | 367 | 367 | 13,500 | -5 | 99% | 99% | 39% | ▼ | 100% | 102% | 105% | 99% | 106% |
| 20241113 | 367 | 372 | 367 | 368 | 3,200 | 1 | 100% | 100% | 24% | ▲ | 99% | 103% | 107% | 99% | 106% |
| 20241114 | 369 | 372 | 367 | 367 | 4,400 | -1 | 100% | 99% | 138% | ▼ | 100% | 104% | 107% | 99% | 106% |
| 20241115 | 367 | 384 | 365 | 368 | 58,900 | 1 | 100% | 100% | 1339% | ▲ | 101% | 105% | 108% | 99% | 106% |
| 20241118 | 368 | 378 | 366 | 373 | 23,500 | 5 | 101% | 101% | 40% | ▲▲ | 99% | 102% | 105% | 100% | 107% |
| 20241119 | 377 | 379 | 374 | 374 | 27,400 | 1 | 100% | 99% | 117% | ▲▲▲ | 100% | 102% | 106% | 100% | 108% |
| 20241120 | 378 | 379 | 374 | 379 | 7,800 | 5 | 101% | 100% | 28% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 109% |
| 20241121 | 380 | 380 | 376 | 380 | 13,400 | 1 | 100% | 100% | 172% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 110% |
| 20241122 | 382 | 389 | 380 | 385 | 15,300 | 5 | 101% | 101% | 114% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 100% | 111% |
| 20241125 | 386 | 388 | 384 | 384 | 12,800 | -1 | 100% | 99% | 84% | ▼ | 100% | 101% | 105% | 100% | 111% |
| 20241126 | 385 | 386 | 381 | 385 | 9,500 | 1 | 100% | 100% | 74% | ▲ | 100% | 99% | 105% | 100% | 111% |
| 20241127 | 385 | 385 | 380 | 385 | 71,800 | 0 | 100% | 100% | 756% | -- | 101% | 99% | 105% | 100% | 111% |
| 20241128 | 383 | 386 | 376 | 385 | 21,800 | 0 | 100% | 101% | 30% | -- | 100% | 99% | 105% | 100% | 111% |
| 20241129 | 386 | 388 | 381 | 387 | 9,500 | 2 | 101% | 100% | 44% | ▲ | 98% | 99% | 104% | 100% | 112% |
| 20241202 | 388 | 388 | 380 | 382 | 19,300 | -5 | 99% | 98% | 203% | ▼ | 99% | 101% | 106% | 99% | 110% |
| 20241203 | 382 | 387 | 380 | 380 | 5,100 | -2 | 99% | 99% | 26% | ▼▼ | 99% | 101% | 105% | 98% | 110% |
| 20241204 | 384 | 384 | 372 | 379 | 17,600 | -1 | 100% | 99% | 345% | ▼▼▼ | 102% | 104% | 107% | 98% | 106% |
| 20241205 | 377 | 386 | 377 | 384 | 23,700 | 5 | 101% | 102% | 135% | ▲ | 99% | 102% | 103% | 99% | 105% |
| 20241206 | 388 | 388 | 381 | 383 | 18,700 | -1 | 100% | 99% | 79% | ▼ | 101% | 103% | 0% | 99% | 104% |
| 20241209 | 385 | 388 | 385 | 387 | 11,200 | 4 | 101% | 101% | 60% | ▲ | 101% | 103% | 0% | 100% | 105% |
| 20241210 | 385 | 388 | 385 | 387 | 5,100 | 0 | 100% | 101% | 46% | -- | 101% | 103% | 0% | 100% | 105% |
| 20241211 | 389 | 396 | 389 | 393 | 17,400 | 6 | 102% | 101% | 341% | ▲ | 100% | 103% | 0% | 100% | 107% |
| 20241212 | 394 | 396 | 391 | 394 | 10,100 | 1 | 100% | 100% | 58% | ▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241213 | 394 | 399 | 394 | 396 | 26,500 | 2 | 101% | 101% | 262% | ▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241216 | 396 | 397 | 395 | 396 | 10,600 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 398 | 402 | 397 | 399 | 14,900 | 3 | 101% | 100% | 141% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 404 | 407 | 397 | 404 | 14,200 | 5 | 101% | 100% | 95% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 403 | 403 | 397 | 403 | 15,000 | -1 | 100% | 100% | 106% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 403 | 403 | 397 | 398 | 5,100 | -5 | 99% | 99% | 34% | ▼▼ | % | % | % | 99% | 105% |
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 | 5,800 | 171,100 | 0 | 122,500 | 5,800 | 48,600 |
| 2024-12-06 | 5,600 | 140,300 | 0 | 100,200 | 5,600 | 40,100 |
| 2024-11-29 | 5,500 | 130,000 | 0 | 95,900 | 5,500 | 34,100 |
| 2024-11-22 | 8,800 | 119,800 | 0 | 85,300 | 8,800 | 34,500 |
| 2024-11-15 | 8,900 | 115,800 | 0 | 74,600 | 8,900 | 41,200 |
| 2024-11-08 | 500 | 132,100 | 0 | 72,700 | 500 | 59,400 |
| 2024-11-01 | 300 | 118,900 | 0 | 65,000 | 300 | 53,900 |
| 2024-10-25 | 1,400 | 117,100 | 0 | 64,000 | 1,400 | 53,100 |
| 2024-10-18 | 500 | 117,700 | 0 | 64,400 | 500 | 53,300 |
| 2024-10-11 | 500 | 120,000 | 0 | 66,000 | 500 | 54,000 |
| 2024-10-04 | 600 | 118,900 | 0 | 64,700 | 600 | 54,200 |
| 2024-09-27 | 900 | 118,300 | 0 | 63,900 | 900 | 54,400 |
| 2024-09-20 | 900 | 123,200 | 0 | 63,500 | 900 | 59,700 |
| 2024-09-13 | 700 | 123,500 | 0 | 63,300 | 700 | 60,200 |
| 2024-09-06 | 800 | 121,600 | 0 | 67,100 | 800 | 54,500 |
| 2024-08-30 | 900 | 120,300 | 0 | 65,300 | 900 | 55,000 |
| 2024-08-23 | 1,800 | 117,900 | 0 | 64,700 | 1,800 | 53,200 |
| 2024-08-16 | 2,100 | 126,700 | 0 | 61,900 | 2,100 | 64,800 |
| 2024-08-09 | 2,100 | 133,400 | 0 | 59,300 | 2,100 | 74,100 |
| 2024-08-02 | 2,800 | 194,200 | 0 | 117,400 | 2,800 | 76,800 |
| 2024-07-26 | 2,300 | 189,300 | 0 | 116,100 | 2,300 | 73,200 |
| 2024-07-19 | 2,400 | 204,200 | 0 | 126,600 | 2,400 | 77,600 |
| 2024-07-12 | 3,800 | 223,800 | 0 | 121,500 | 3,800 | 102,300 |
| 2024-07-05 | 4,700 | 212,200 | 0 | 125,500 | 4,700 | 86,700 |
| 2024-06-28 | 6,700 | 194,300 | 0 | 124,900 | 6,700 | 69,400 |
| 2024-06-21 | 7,100 | 181,300 | 0 | 119,900 | 7,100 | 61,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Barclays Capital Securities Ltd | 41,500 | 0.49% | ▼ | -100 | 385 | 392 | 375 | 375 | 76,400 |
| 2024-03-21 | Barclays Capital Securities Ltd | 41,600 | 0.50% | ▲ | 900 | 386 | 388 | 385 | 387 | 14,200 |
| 2024-03-08 | Barclays Capital Securities Ltd | 40,700 | 0.48% | ▼ | -900 | 376 | 381 | 375 | 381 | 9,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2722 | 1 | 株式会社IKホールディングス | 2024-12-21 14:24:22 |
| 2722 | 2 | 2024.12.05IR情報2024年11月度連結月次情報のお知らせ | 2024-12-05 15:32:33 |
| 2722 | 2 | 2024.11.07IR情報自己株式の取得状況及び取得終了に関するお知らせ | 2024-11-12 00:32:12 |
| 2722 | 2 | 2024.11.07IR情報2024年10月度連結月次情報のお知らせ | 2024-11-07 22:32:31 |
| 2722 | 2 | 2024.11.01IR情報自己株式取得状況に関するお知らせ | 2024-11-01 20:32:31 |
| 2722 | 2 | 2024.09.02IR情報自己株式の取得状況に関するお知らせ | 2024-10-11 23:32:32 |
| 2722 | 2 | 2024.09.05IR情報2024年8月度連結月次情報のお知らせ | 2024-10-11 23:32:31 |
| 2722 | 2 | 2024.09.10IR情報譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-10-11 23:32:30 |
| 2722 | 2 | 2024.09.30IR情報譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ | 2024-10-11 23:32:29 |
| 2722 | 2 | 2024.10.04IR情報2024年9月度連結月次情報のお知らせ | 2024-10-11 23:32:28 |