| 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 | 1,630 | 1,634 | 1,620 | 1,626 | 1,200 | 7 | 100% | 100% | 21% | ▲ | 101% | 101% | 117% | 97% | 104% |
| 20250121 | 1,623 | 1,641 | 1,623 | 1,641 | 2,400 | 15 | 101% | 101% | 200% | ▲▲ | 100% | 99% | 115% | 98% | 105% |
| 20250122 | 1,646 | 1,646 | 1,637 | 1,645 | 2,100 | 4 | 100% | 100% | 88% | ▲▲▲ | 99% | 99% | 115% | 98% | 105% |
| 20250123 | 1,648 | 1,648 | 1,630 | 1,632 | 2,100 | -13 | 99% | 99% | 100% | ▼ | 100% | 100% | 116% | 97% | 104% |
| 20250124 | 1,632 | 1,645 | 1,632 | 1,632 | 2,900 | 0 | 100% | 100% | 138% | -- | 100% | 107% | 116% | 97% | 104% |
| 20250127 | 1,635 | 1,645 | 1,635 | 1,637 | 4,900 | 5 | 100% | 100% | 169% | ▲ | 100% | 107% | 116% | 98% | 104% |
| 20250128 | 1,635 | 1,644 | 1,634 | 1,634 | 3,600 | -3 | 100% | 100% | 73% | ▼ | 99% | 107% | 116% | 97% | 103% |
| 20250129 | 1,635 | 1,643 | 1,626 | 1,626 | 3,700 | -8 | 100% | 99% | 103% | ▼▼ | 94% | 110% | 117% | 97% | 100% |
| 20250130 | 1,617 | 1,627 | 1,514 | 1,514 | 52,400 | -112 | 93% | 94% | 1416% | ▼▼▼ | 109% | 114% | 118% | 90% | 100% |
| 20250131 | 1,601 | 1,889 | 1,592 | 1,744 | 64,300 | 230 | 115% | 109% | 123% | ▲ | 100% | 105% | 109% | 100% | 115% |
| 20250203 | 1,744 | 1,771 | 1,736 | 1,736 | 24,900 | -8 | 100% | 100% | 39% | ▼ | 99% | 104% | 107% | 100% | 115% |
| 20250204 | 1,758 | 1,768 | 1,690 | 1,745 | 13,600 | 9 | 101% | 99% | 55% | ▲ | 102% | 105% | 107% | 100% | 115% |
| 20250205 | 1,754 | 1,806 | 1,747 | 1,785 | 12,100 | 40 | 102% | 102% | 89% | ▲▲ | 102% | 102% | 104% | 100% | 118% |
| 20250206 | 1,792 | 1,830 | 1,788 | 1,827 | 8,800 | 42 | 102% | 102% | 73% | ▲▲▲ | 99% | 100% | 101% | 100% | 121% |
| 20250207 | 1,845 | 1,845 | 1,820 | 1,828 | 7,000 | 1 | 100% | 99% | 80% | ▲▲▲▲ | 99% | 103% | 103% | 100% | 121% |
| 20250210 | 1,826 | 1,835 | 1,812 | 1,816 | 6,600 | -12 | 99% | 99% | 94% | ▼ | 101% | 104% | 104% | 99% | 120% |
| 20250212 | 1,818 | 1,835 | 1,809 | 1,834 | 3,900 | 18 | 101% | 101% | 59% | ▲ | 101% | 104% | 104% | 100% | 121% |
| 20250213 | 1,823 | 1,849 | 1,823 | 1,833 | 4,900 | -1 | 100% | 101% | 126% | ▼ | 100% | 103% | 103% | 100% | 121% |
| 20250214 | 1,833 | 1,850 | 1,833 | 1,840 | 3,400 | 7 | 100% | 100% | 69% | ▲ | 103% | 102% | 103% | 100% | 122% |
| 20250217 | 1,840 | 1,888 | 1,833 | 1,888 | 6,000 | 48 | 103% | 103% | 176% | ▲▲ | 101% | 98% | 101% | 100% | 125% |
| 20250218 | 1,885 | 1,900 | 1,879 | 1,896 | 4,200 | 8 | 100% | 101% | 70% | ▲▲▲ | 100% | 97% | 101% | 100% | 125% |
| 20250219 | 1,890 | 1,890 | 1,865 | 1,884 | 2,000 | -12 | 99% | 100% | 48% | ▼ | 100% | 98% | 102% | 99% | 124% |
| 20250220 | 1,873 | 1,887 | 1,873 | 1,874 | 2,900 | -10 | 99% | 100% | 145% | ▼▼ | 102% | 101% | 106% | 99% | 124% |
| 20250225 | 1,809 | 1,852 | 1,806 | 1,838 | 4,500 | -36 | 98% | 102% | 155% | ▼▼▼ | 100% | 100% | 105% | 97% | 121% |
| 20250226 | 1,838 | 1,857 | 1,810 | 1,835 | 5,400 | -3 | 100% | 100% | 120% | ▼▼▼▼ | 101% | 101% | 107% | 97% | 121% |
| 20250227 | 1,825 | 1,863 | 1,825 | 1,838 | 1,900 | 3 | 100% | 101% | 35% | ▲ | 100% | 102% | 107% | 97% | 121% |
| 20250228 | 1,820 | 1,836 | 1,812 | 1,814 | 2,000 | -24 | 99% | 100% | 105% | ▼ | 100% | 102% | 107% | 96% | 120% |
| 20250303 | 1,818 | 1,870 | 1,818 | 1,824 | 4,100 | 10 | 101% | 100% | 205% | ▲ | 100% | 102% | 107% | 96% | 120% |
| 20250304 | 1,829 | 1,840 | 1,820 | 1,829 | 2,900 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 102% | 107% | 96% | 105% |
| 20250305 | 1,829 | 1,848 | 1,829 | 1,835 | 1,500 | 6 | 100% | 100% | 52% | ▲▲▲ | 100% | 101% | 105% | 97% | 106% |
| 20250306 | 1,850 | 1,874 | 1,850 | 1,855 | 3,900 | 20 | 101% | 100% | 260% | ▲▲▲▲ | 100% | 102% | 105% | 98% | 106% |
| 20250307 | 1,855 | 1,860 | 1,838 | 1,847 | 3,500 | -8 | 100% | 100% | 90% | ▼ | 100% | 101% | 104% | 97% | 103% |
| 20250310 | 1,877 | 1,877 | 1,845 | 1,870 | 2,500 | 23 | 101% | 100% | 71% | ▲ | 101% | 101% | 105% | 99% | 103% |
| 20250311 | 1,863 | 1,874 | 1,843 | 1,874 | 3,600 | 4 | 100% | 101% | 144% | ▲▲ | 100% | 102% | 105% | 99% | 103% |
| 20250312 | 1,866 | 1,873 | 1,858 | 1,858 | 1,100 | -16 | 99% | 100% | 31% | ▼ | 102% | 102% | 102% | 98% | 102% |
| 20250313 | 1,867 | 1,900 | 1,867 | 1,897 | 5,500 | 39 | 102% | 102% | 500% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20250314 | 1,873 | 1,896 | 1,873 | 1,890 | 2,500 | -7 | 100% | 101% | 45% | ▼ | 99% | 102% | 101% | 100% | 104% |
| 20250317 | 1,890 | 1,890 | 1,871 | 1,871 | 3,100 | -19 | 99% | 99% | 124% | ▼▼ | 101% | 103% | 102% | 99% | 103% |
| 20250318 | 1,867 | 1,900 | 1,867 | 1,894 | 5,300 | 23 | 101% | 101% | 171% | ▲ | 101% | 103% | 99% | 100% | 104% |
| 20250319 | 1,888 | 1,910 | 1,888 | 1,900 | 2,700 | 6 | 100% | 101% | 51% | ▲▲ | 100% | 102% | 92% | 100% | 105% |
| 20250321 | 1,909 | 1,925 | 1,902 | 1,916 | 5,900 | 16 | 101% | 100% | 219% | ▲▲▲ | 100% | 101% | 91% | 100% | 106% |
| 20250324 | 1,924 | 1,929 | 1,904 | 1,926 | 2,600 | 10 | 101% | 100% | 44% | ▲▲▲▲ | 100% | 98% | 90% | 100% | 106% |
| 20250325 | 1,939 | 1,939 | 1,916 | 1,931 | 4,300 | 5 | 100% | 100% | 165% | ▲▲▲▲▲ | 100% | 98% | 90% | 100% | 106% |
| 20250326 | 1,937 | 1,940 | 1,926 | 1,939 | 3,400 | 8 | 100% | 100% | 79% | ▲▲▲▲▲▲ | 101% | 99% | 89% | 100% | 107% |
| 20250327 | 1,928 | 1,987 | 1,926 | 1,951 | 5,500 | 12 | 101% | 101% | 162% | ▲▲▲▲▲▲▲ | 100% | 100% | 90% | 100% | 108% |
| 20250328 | 1,910 | 1,935 | 1,901 | 1,901 | 5,500 | -50 | 97% | 100% | 100% | ▼ | 100% | 99% | 90% | 97% | 105% |
| 20250331 | 1,892 | 1,901 | 1,885 | 1,900 | 2,700 | -1 | 100% | 100% | 49% | ▼▼ | 99% | 91% | 89% | 97% | 104% |
| 20250401 | 1,917 | 1,928 | 1,903 | 1,904 | 3,200 | 4 | 100% | 99% | 119% | ▲ | 100% | 91% | 90% | 98% | 104% |
| 20250402 | 1,894 | 1,907 | 1,881 | 1,901 | 3,600 | -3 | 100% | 100% | 113% | ▼ | 102% | 96% | 93% | 97% | 104% |
| 20250403 | 1,829 | 1,887 | 1,829 | 1,873 | 6,500 | -28 | 99% | 102% | 181% | ▼▼ | 95% | 96% | 0% | 96% | 101% |
| 20250404 | 1,823 | 1,926 | 1,690 | 1,736 | 14,800 | -137 | 93% | 95% | 228% | ▼▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20250408 | 1,697 | 1,745 | 1,608 | 1,700 | 17,300 | -36 | 98% | 100% | 117% | ▼▼▼▼ | 102% | 101% | 0% | 87% | 100% |
| 20250409 | 1,695 | 1,785 | 1,630 | 1,728 | 10,400 | 28 | 102% | 102% | 60% | ▲ | 95% | 93% | 0% | 89% | 102% |
| 20250410 | 1,839 | 1,839 | 1,690 | 1,750 | 3,900 | 22 | 101% | 95% | 38% | ▲▲ | 97% | 98% | 0% | 90% | 103% |
| 20250411 | 1,733 | 1,733 | 1,666 | 1,676 | 8,700 | -74 | 96% | 97% | 223% | ▼ | 100% | 100% | 0% | 86% | 100% |
| 20250414 | 1,700 | 1,717 | 1,691 | 1,695 | 2,800 | 19 | 101% | 100% | 32% | ▲ | 101% | 100% | 0% | 87% | 101% |
| 20250415 | 1,701 | 1,710 | 1,680 | 1,710 | 3,800 | 15 | 101% | 101% | 136% | ▲▲ | 100% | 0% | 0% | 88% | 102% |
| 20250416 | 1,699 | 1,716 | 1,699 | 1,701 | 2,300 | -9 | 99% | 100% | 61% | ▼ | 101% | 0% | 0% | 87% | 101% |
| 20250417 | 1,688 | 1,717 | 1,688 | 1,703 | 1,900 | 2 | 100% | 101% | 83% | ▲ | 100% | 0% | 0% | 87% | 102% |
| 20250418 | 1,698 | 1,715 | 1,692 | 1,701 | 3,600 | -2 | 100% | 100% | 189% | ▼ | % | % | % | 87% | 101% |
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 | 0 | 99,900 | 0 | 91,500 | 0 | 8,400 |
| 2025-04-04 | 0 | 100,500 | 0 | 93,300 | 0 | 7,200 |
| 2025-03-28 | 0 | 105,400 | 0 | 98,600 | 0 | 6,800 |
| 2025-03-21 | 0 | 109,000 | 0 | 102,200 | 0 | 6,800 |
| 2025-03-14 | 0 | 107,400 | 0 | 100,200 | 0 | 7,200 |
| 2025-03-07 | 0 | 107,300 | 0 | 99,500 | 0 | 7,800 |
| 2025-02-28 | 0 | 104,600 | 0 | 96,400 | 0 | 8,200 |
| 2025-02-21 | 0 | 107,100 | 0 | 98,100 | 0 | 9,000 |
| 2025-02-14 | 0 | 106,100 | 0 | 97,000 | 0 | 9,100 |
| 2025-02-07 | 0 | 107,300 | 0 | 97,200 | 0 | 10,100 |
| 2025-01-31 | 500 | 114,500 | 500 | 93,800 | 0 | 20,700 |
| 2025-01-24 | 0 | 94,300 | 0 | 86,100 | 0 | 8,200 |
| 2025-01-17 | 0 | 92,400 | 0 | 86,200 | 0 | 6,200 |
| 2025-01-10 | 0 | 90,100 | 0 | 84,900 | 0 | 5,200 |
| 2024-12-27 | 0 | 90,300 | 0 | 84,300 | 0 | 6,000 |
| 2024-12-20 | 0 | 90,900 | 0 | 85,000 | 0 | 5,900 |
| 2024-12-13 | 0 | 91,000 | 0 | 83,500 | 0 | 7,500 |
| 2024-12-06 | 0 | 86,500 | 0 | 77,900 | 0 | 8,600 |
| 2024-11-29 | 0 | 86,700 | 0 | 78,800 | 0 | 7,900 |
| 2024-11-22 | 0 | 86,000 | 0 | 79,400 | 0 | 6,600 |
| 2024-11-15 | 0 | 85,000 | 0 | 78,100 | 0 | 6,900 |
| 2024-11-08 | 0 | 82,400 | 0 | 74,900 | 0 | 7,500 |
| 2024-11-01 | 0 | 78,600 | 0 | 72,100 | 0 | 6,500 |
| 2024-10-25 | 0 | 74,400 | 0 | 69,500 | 0 | 4,900 |
| 2024-10-18 | 0 | 74,300 | 0 | 69,300 | 0 | 5,000 |
| 2024-10-11 | 0 | 74,700 | 0 | 69,100 | 0 | 5,600 |
| 2024-10-04 | 0 | 73,900 | 0 | 69,100 | 0 | 4,800 |
| 2024-09-27 | 0 | 73,800 | 0 | 69,400 | 0 | 4,400 |
| 2024-09-20 | 0 | 75,900 | 0 | 69,600 | 0 | 6,300 |
| 2024-09-13 | 0 | 76,700 | 0 | 69,600 | 0 | 7,100 |
| 2024-09-06 | 0 | 75,900 | 0 | 70,000 | 0 | 5,900 |
| 2024-08-30 | 0 | 76,500 | 0 | 70,600 | 0 | 5,900 |
| 2024-08-23 | 0 | 77,100 | 0 | 69,300 | 0 | 7,800 |
| 2024-08-16 | 0 | 76,500 | 0 | 69,300 | 0 | 7,200 |
| 2024-08-09 | 0 | 76,000 | 0 | 68,700 | 0 | 7,300 |
| 2024-08-02 | 0 | 75,000 | 0 | 64,500 | 0 | 10,500 |
| 2024-07-26 | 0 | 79,000 | 0 | 68,000 | 0 | 11,000 |
| 2024-07-19 | 0 | 79,400 | 0 | 64,800 | 0 | 14,600 |
| 2024-07-12 | 0 | 75,400 | 0 | 61,700 | 0 | 13,700 |
| 2024-07-05 | 0 | 77,200 | 0 | 61,800 | 0 | 15,400 |
| 2024-06-28 | 0 | 80,400 | 0 | 61,800 | 0 | 18,600 |
| 2024-06-21 | 0 | 74,400 | 0 | 61,400 | 0 | 13,000 |
| 2024-06-14 | 0 | 74,200 | 0 | 60,900 | 0 | 13,300 |
| 2024-06-07 | 0 | 74,100 | 0 | 60,300 | 0 | 13,800 |
| 2024-05-31 | 0 | 64,700 | 0 | 50,000 | 0 | 14,700 |
| 2024-05-24 | 0 | 58,100 | 0 | 42,300 | 0 | 15,800 |
| 2024-05-17 | 0 | 52,200 | 0 | 36,400 | 0 | 15,800 |
| 2024-05-10 | 0 | 64,700 | 0 | 31,600 | 0 | 33,100 |
| 2024-05-02 | 0 | 66,700 | 0 | 32,800 | 0 | 33,900 |
| 2024-04-26 | 0 | 66,200 | 0 | 32,600 | 0 | 33,600 |
| 2024-04-19 | 0 | 67,500 | 0 | 31,100 | 0 | 36,400 |
| 2024-04-12 | 0 | 59,000 | 0 | 43,500 | 0 | 15,500 |
| 2024-04-05 | 0 | 56,100 | 0 | 39,100 | 0 | 17,000 |
| 2024-03-29 | 0 | 58,200 | 0 | 40,100 | 0 | 18,100 |
| 2024-03-22 | 0 | 58,200 | 0 | 40,700 | 0 | 17,500 |
| 2024-03-15 | 0 | 58,700 | 0 | 40,200 | 0 | 18,500 |
| 2024-03-08 | 0 | 57,300 | 0 | 40,000 | 0 | 17,300 |
| 2024-03-01 | 0 | 44,700 | 0 | 26,600 | 0 | 18,100 |
| 2024-02-22 | 0 | 33,400 | 0 | 21,900 | 0 | 11,500 |
| 2024-02-16 | 0 | 29,100 | 0 | 17,400 | 0 | 11,700 |
| 2024-02-09 | 0 | 41,700 | 0 | 17,800 | 0 | 23,900 |
| 2024-02-02 | 0 | 42,000 | 0 | 17,200 | 0 | 24,800 |
| 2024-01-26 | 0 | 32,200 | 0 | 14,700 | 0 | 17,500 |
| 2024-01-19 | 0 | 23,600 | 0 | 14,100 | 0 | 9,500 |
| 2024-01-12 | 0 | 22,800 | 0 | 12,600 | 0 | 10,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQOH | 350 | 2024-02-07 10:10 | イチカワ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3513 | 2 | 個人投資家説明会｜イチカワ株式会社 | 2024-10-03 22:30:36 |
| 3513 | 2 | 2024年9月3日個人投資家様向け決算説明会資料 3805KB | 2024-09-03 22:32:58 |
| 3513 | 2 | イチカワ株式会社（3513） オンライン個人投資家説明会 | 動画ギャラリー | ジャパニーズ インベスター オンライン | 2024-09-03 22:31:30 |
| 3513 | 2 | イチカワ株式会社 | 2024-07-02 13:31:41 |
| 3513 | 2 | 2024年5月31日第100回定時株主総会招集ご通知3103KB | 2024-06-21 13:44:47 |
| 3513 | 2 | その他開示情報 | イチカワ株式会社 | 2024-06-18 11:44:35 |
| 3513 | 2 | 報告書 | イチカワ株式会社 | 2024-06-18 11:44:33 |
| 3513 | 2 | 有価証券報告書・四半期報告書 | イチカワ株式会社 | 2024-06-18 11:44:32 |
| 3513 | 2 | 決算短信 | イチカワ株式会社 | 2024-06-18 11:44:30 |
| 3513 | 2 | 電子公告 | イチカワ株式会社 | 2024-06-18 11:44:29 |