| 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 | 394 | 400 | 394 | 397 | 12,900 | -5 | 99% | 101% | 53% | ▼ | 100% | 98% | 94% | 90% | 102% |
| 20240726 | 400 | 401 | 397 | 399 | 4,200 | 2 | 101% | 100% | 33% | ▲ | 99% | 95% | 93% | 91% | 102% |
| 20240729 | 404 | 406 | 395 | 400 | 16,200 | 1 | 100% | 99% | 386% | ▲ | 96% | 91% | 95% | 91% | 103% |
| 20240730 | 397 | 398 | 382 | 382 | 80,900 | -18 | 96% | 96% | 499% | ▼ | 102% | 88% | 98% | 89% | 100% |
| 20240731 | 384 | 395 | 383 | 393 | 18,700 | 11 | 103% | 102% | 23% | ▲ | 98% | 86% | 95% | 92% | 103% |
| 20240801 | 392 | 393 | 381 | 385 | 16,400 | -8 | 98% | 98% | 88% | ▼ | 95% | 89% | 97% | 91% | 101% |
| 20240802 | 382 | 382 | 361 | 361 | 34,600 | -24 | 94% | 95% | 211% | ▼ | 86% | 104% | 107% | 85% | 100% |
| 20240805 | 348 | 348 | 297 | 298 | 58,200 | -63 | 83% | 86% | 168% | ▼ | 102% | 112% | 113% | 70% | 100% |
| 20240806 | 330 | 348 | 324 | 338 | 38,700 | 40 | 113% | 102% | 66% | ▲ | 108% | 122% | 122% | 80% | 113% |
| 20240807 | 306 | 332 | 306 | 331 | 125,600 | -7 | 98% | 108% | 325% | ▼ | 103% | 114% | 113% | 78% | 111% |
| 20240808 | 331 | 343 | 326 | 340 | 24,100 | 9 | 103% | 103% | 19% | ▲ | 103% | 106% | 105% | 80% | 114% |
| 20240809 | 354 | 367 | 341 | 363 | 46,200 | 23 | 107% | 103% | 192% | ▲▲ | 100% | 101% | 101% | 86% | 122% |
| 20240813 | 368 | 371 | 359 | 369 | 25,200 | 6 | 102% | 100% | 55% | ▲▲▲ | 101% | 99% | 101% | 92% | 124% |
| 20240814 | 369 | 375 | 363 | 373 | 16,000 | 4 | 101% | 101% | 63% | ▲▲▲▲ | 101% | 99% | 100% | 93% | 125% |
| 20240815 | 372 | 381 | 367 | 377 | 28,100 | 4 | 101% | 101% | 176% | ▲▲▲▲▲ | 98% | 98% | 98% | 94% | 127% |
| 20240816 | 380 | 380 | 372 | 372 | 22,500 | -5 | 99% | 98% | 80% | ▼ | 97% | 100% | 100% | 93% | 125% |
| 20240819 | 372 | 375 | 361 | 362 | 30,100 | -10 | 97% | 97% | 134% | ▼▼ | 101% | 102% | 102% | 90% | 121% |
| 20240820 | 364 | 372 | 362 | 367 | 14,800 | 5 | 101% | 101% | 49% | ▲ | 98% | 100% | 99% | 91% | 123% |
| 20240821 | 368 | 369 | 358 | 361 | 23,500 | -6 | 98% | 98% | 159% | ▼ | 102% | 101% | 100% | 90% | 121% |
| 20240822 | 364 | 372 | 363 | 372 | 10,300 | 11 | 103% | 102% | 44% | ▲ | 99% | 97% | 98% | 93% | 125% |
| 20240823 | 373 | 373 | 370 | 370 | 6,400 | -2 | 99% | 99% | 62% | ▼ | 98% | 97% | 98% | 93% | 124% |
| 20240826 | 374 | 374 | 360 | 367 | 7,100 | -3 | 99% | 98% | 111% | ▼▼ | 100% | 101% | 100% | 92% | 123% |
| 20240827 | 366 | 368 | 363 | 366 | 6,100 | -1 | 100% | 100% | 86% | ▼▼▼ | 99% | 102% | 100% | 93% | 123% |
| 20240828 | 366 | 366 | 361 | 361 | 9,300 | -5 | 99% | 99% | 152% | ▼▼▼▼ | 101% | 104% | 102% | 92% | 121% |
| 20240829 | 360 | 366 | 360 | 362 | 7,900 | 1 | 100% | 101% | 85% | ▲ | 99% | 99% | 100% | 94% | 121% |
| 20240830 | 366 | 369 | 363 | 363 | 7,000 | 1 | 100% | 99% | 89% | ▲▲ | 100% | 99% | 99% | 96% | 122% |
| 20240902 | 369 | 369 | 367 | 368 | 8,100 | 5 | 101% | 100% | 116% | ▲▲▲ | 101% | 97% | 99% | 98% | 123% |
| 20240903 | 370 | 375 | 368 | 373 | 18,200 | 5 | 101% | 101% | 225% | ▲▲▲▲ | 98% | 97% | 100% | 99% | 113% |
| 20240904 | 369 | 370 | 361 | 361 | 24,300 | -12 | 97% | 98% | 134% | ▼ | 101% | 99% | 102% | 96% | 109% |
| 20240905 | 360 | 366 | 360 | 364 | 7,100 | 3 | 101% | 101% | 29% | ▲ | 98% | 95% | 104% | 97% | 107% |
| 20240906 | 364 | 365 | 358 | 358 | 8,800 | -6 | 98% | 98% | 124% | ▼ | 101% | 100% | 106% | 95% | 100% |
| 20240909 | 355 | 358 | 350 | 358 | 8,200 | 0 | 100% | 101% | 93% | -- | 98% | 98% | 104% | 95% | 100% |
| 20240910 | 363 | 365 | 356 | 357 | 8,100 | -1 | 100% | 98% | 99% | ▼ | 93% | 99% | 105% | 95% | 100% |
| 20240911 | 360 | 360 | 330 | 336 | 81,900 | -21 | 94% | 93% | 1011% | ▼▼ | 100% | 105% | 110% | 89% | 100% |
| 20240912 | 345 | 347 | 344 | 345 | 15,500 | 9 | 103% | 100% | 19% | ▲ | 103% | 106% | 110% | 92% | 103% |
| 20240913 | 345 | 354 | 345 | 354 | 10,800 | 9 | 103% | 103% | 70% | ▲▲ | 101% | 103% | 107% | 95% | 105% |
| 20240917 | 354 | 357 | 352 | 357 | 7,100 | 3 | 101% | 101% | 66% | ▲▲▲ | 100% | 102% | 106% | 96% | 106% |
| 20240918 | 357 | 359 | 356 | 357 | 8,000 | 0 | 100% | 100% | 113% | -- | 101% | 103% | 106% | 96% | 106% |
| 20240919 | 357 | 363 | 357 | 362 | 6,900 | 5 | 101% | 101% | 86% | ▲ | 101% | 101% | 104% | 97% | 108% |
| 20240920 | 363 | 365 | 363 | 365 | 15,200 | 3 | 101% | 101% | 220% | ▲▲ | 98% | 98% | 101% | 98% | 109% |
| 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% | 0% | 100% | 113% |
| 20241008 | 375 | 379 | 369 | 372 | 23,700 | -6 | 98% | 99% | 71% | ▼ | 95% | 96% | 0% | 98% | 111% |
| 20241009 | 373 | 373 | 350 | 355 | 79,100 | -17 | 95% | 95% | 334% | ▼▼ | 101% | 102% | 0% | 94% | 106% |
| 20241010 | 354 | 358 | 352 | 357 | 12,700 | 2 | 101% | 101% | 16% | ▲ | 99% | 101% | 0% | 94% | 106% |
| 20241011 | 358 | 360 | 353 | 353 | 10,700 | -4 | 99% | 99% | 84% | ▼ | 101% | 102% | 0% | 93% | 102% |
| 20241015 | 355 | 359 | 355 | 357 | 10,000 | 4 | 101% | 101% | 93% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241016 | 357 | 360 | 357 | 357 | 13,700 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 0% | 94% | 101% |
| 20241017 | 361 | 362 | 358 | 362 | 4,200 | 5 | 101% | 100% | 31% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 362 | 363 | 360 | 360 | 5,600 | -2 | 99% | 99% | 133% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 361 | 362 | 359 | 362 | 5,700 | 2 | 101% | 100% | 102% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 363 | 363 | 360 | 360 | 14,200 | -2 | 99% | 99% | 249% | ▼ | % | % | % | 95% | 102% |
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 | 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 | 2024-10-23 04:26:30 |
| 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 |
| 2722 | 2 | 2024.10.07IR情報当社連結子会社による事業譲受に関するお知らせ | 2024-10-11 23:32:26 |
| 2722 | 2 | 2024.08.06IR情報 2024年7月度連結月次情報のお知らせ | 2024-08-23 18:31:39 |
| 2722 | 2 | - YouTube | 2024-08-01 04:28:57 |
| 2722 | 2 | IRライブラリー - 株主総会関連 | 2024-07-26 21:30:00 |