| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250408 | 970 | 987 | 836 | 853 | 483,200 | 0 | 0% | % | 0% | -- | 99% | 104% | 113% | % | % |
| 20250409 | 829 | 840 | 782 | 824 | 144,200 | -29 | 97% | 99% | 30% | ▼ | 92% | 95% | 104% | 97% | 100% |
| 20250410 | 899 | 900 | 830 | 831 | 113,000 | 7 | 101% | 92% | 78% | ▲ | 106% | 103% | 115% | 97% | 101% |
| 20250411 | 816 | 868 | 807 | 864 | 76,800 | 33 | 104% | 106% | 68% | ▲▲ | 97% | 96% | 109% | 100% | 105% |
| 20250414 | 888 | 890 | 855 | 865 | 65,100 | 1 | 100% | 97% | 85% | ▲▲▲ | 97% | 103% | 116% | 100% | 105% |
| 20250415 | 877 | 882 | 853 | 855 | 62,200 | -10 | 99% | 97% | 96% | ▼ | 99% | 106% | 126% | 99% | 104% |
| 20250416 | 850 | 860 | 825 | 843 | 43,900 | -12 | 99% | 99% | 71% | ▼▼ | 100% | 105% | 128% | 97% | 102% |
| 20250417 | 840 | 854 | 837 | 844 | 9,300 | 1 | 100% | 100% | 21% | ▲ | 101% | 104% | 127% | 98% | 102% |
| 20250418 | 845 | 865 | 841 | 853 | 33,300 | 9 | 101% | 101% | 358% | ▲▲ | 105% | 99% | 125% | 99% | 104% |
| 20250421 | 861 | 937 | 861 | 902 | 165,200 | 49 | 106% | 105% | 496% | ▲▲▲ | 99% | 99% | 121% | 100% | 109% |
| 20250422 | 888 | 924 | 858 | 876 | 84,500 | -26 | 97% | 99% | 51% | ▼ | 99% | 103% | 121% | 97% | 106% |
| 20250423 | 886 | 886 | 861 | 881 | 37,500 | 5 | 101% | 99% | 44% | ▲ | 97% | 104% | 122% | 98% | 107% |
| 20250424 | 879 | 888 | 845 | 849 | 46,900 | -32 | 96% | 97% | 125% | ▼ | 100% | 104% | 126% | 94% | 103% |
| 20250425 | 852 | 880 | 843 | 850 | 34,900 | 1 | 100% | 100% | 74% | ▲ | 104% | 107% | 126% | 94% | 103% |
| 20250428 | 852 | 903 | 852 | 883 | 71,700 | 33 | 104% | 104% | 205% | ▲▲ | 102% | 102% | 121% | 98% | 107% |
| 20250430 | 890 | 917 | 890 | 910 | 44,100 | 27 | 103% | 102% | 62% | ▲▲▲ | 96% | 102% | 115% | 100% | 110% |
| 20250501 | 920 | 920 | 871 | 881 | 39,000 | -29 | 97% | 96% | 88% | ▼ | 100% | 106% | 117% | 97% | 107% |
| 20250502 | 885 | 892 | 876 | 888 | 21,500 | 7 | 101% | 100% | 55% | ▲ | 102% | 108% | 115% | 98% | 108% |
| 20250507 | 896 | 913 | 891 | 911 | 29,400 | 23 | 103% | 102% | 137% | ▲▲ | 99% | 106% | 114% | 100% | 111% |
| 20250508 | 911 | 919 | 900 | 905 | 37,300 | -6 | 99% | 99% | 127% | ▼ | 103% | 113% | 117% | 99% | 110% |
| 20250509 | 905 | 948 | 905 | 936 | 73,300 | 31 | 103% | 103% | 197% | ▲ | 100% | 115% | 114% | 100% | 114% |
| 20250512 | 937 | 945 | 912 | 936 | 30,800 | 0 | 100% | 100% | 42% | -- | 102% | 114% | 113% | 100% | 113% |
| 20250513 | 946 | 979 | 940 | 966 | 52,200 | 30 | 103% | 102% | 169% | ▲ | 101% | 110% | 112% | 100% | 115% |
| 20250514 | 955 | 967 | 939 | 964 | 29,600 | -2 | 100% | 101% | 57% | ▼ | 105% | 107% | 110% | 100% | 114% |
| 20250515 | 968 | 1,069 | 930 | 1,021 | 273,900 | 57 | 106% | 105% | 925% | ▲ | 104% | 100% | 103% | 100% | 121% |
| 20250516 | 1,029 | 1,111 | 1,009 | 1,074 | 393,900 | 53 | 105% | 104% | 144% | ▲▲ | 96% | 94% | 97% | 100% | 127% |
| 20250519 | 1,100 | 1,100 | 1,034 | 1,054 | 99,700 | -20 | 98% | 96% | 25% | ▼ | 99% | 95% | 101% | 98% | 125% |
| 20250520 | 1,050 | 1,061 | 1,023 | 1,036 | 67,800 | -18 | 98% | 99% | 68% | ▼▼ | 99% | 97% | 102% | 96% | 122% |
| 20250521 | 1,040 | 1,069 | 1,025 | 1,027 | 51,800 | -9 | 99% | 99% | 76% | ▼▼▼ | 101% | 101% | 104% | 96% | 121% |
| 20250522 | 1,025 | 1,064 | 1,024 | 1,034 | 47,100 | 7 | 101% | 101% | 91% | ▲ | 97% | 100% | 103% | 96% | 122% |
| 20250523 | 1,032 | 1,052 | 993 | 998 | 107,300 | -36 | 97% | 97% | 228% | ▼ | 101% | 103% | 0% | 93% | 118% |
| 20250526 | 983 | 1,003 | 974 | 991 | 77,700 | -7 | 99% | 101% | 72% | ▼▼ | 102% | 103% | 0% | 92% | 117% |
| 20250527 | 984 | 1,010 | 984 | 1,004 | 16,200 | 13 | 101% | 102% | 21% | ▲ | 102% | 101% | 0% | 93% | 118% |
| 20250528 | 1,009 | 1,047 | 1,000 | 1,032 | 69,400 | 28 | 103% | 102% | 428% | ▲▲ | 98% | 100% | 0% | 96% | 117% |
| 20250529 | 1,033 | 1,033 | 1,007 | 1,009 | 23,500 | -23 | 98% | 98% | 34% | ▼ | 99% | 106% | 0% | 94% | 115% |
| 20250530 | 999 | 1,007 | 982 | 993 | 43,000 | -16 | 98% | 99% | 183% | ▼▼ | 101% | 106% | 0% | 92% | 113% |
| 20250602 | 1,008 | 1,015 | 995 | 1,015 | 15,200 | 22 | 102% | 101% | 35% | ▲ | 98% | 103% | 0% | 95% | 114% |
| 20250603 | 1,034 | 1,059 | 1,007 | 1,010 | 53,800 | -5 | 100% | 98% | 354% | ▼ | 102% | 0% | 0% | 94% | 112% |
| 20250604 | 1,020 | 1,070 | 1,017 | 1,038 | 62,200 | 28 | 103% | 102% | 116% | ▲ | 101% | 0% | 0% | 97% | 115% |
| 20250605 | 1,049 | 1,068 | 1,028 | 1,059 | 54,200 | 21 | 102% | 101% | 87% | ▲▲ | 100% | 0% | 0% | 99% | 113% |
| 20250606 | 1,066 | 1,078 | 1,054 | 1,065 | 47,900 | 6 | 101% | 100% | 88% | ▲▲▲ | % | % | % | 99% | 114% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 23,200 | 0.48% | ▼ | -2,300 | 816 | 868 | 807 | 864 | 76,800 |
| 2025-04-10 | モルガン・スタンレーMUFG証券株式会社 | 25,500 | 0.53% | ▲ | 899 | 900 | 830 | 831 | 113,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 12:00 | ＩＡＣＥトラベル | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 12:00 | ＩＡＣＥトラベル | 2025年３月期通期 決算説明資料 |
| 20250408 | 16:00 | ＩＡＣＥトラベル | 第三者割当増資の結果に関するお知らせ |
| 20250407 | 08:00 | ＩＡＣＥトラベル | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |