| 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 | 1,785 | 1,795 | 1,760 | 1,784 | 5,300 | -13 | 99% | 100% | 166% | ▼▼ | 100% | 97% | 94% | 97% | 104% |
| 20240726 | 1,785 | 1,787 | 1,785 | 1,787 | 1,300 | 3 | 100% | 100% | 25% | ▲ | 101% | 95% | 94% | 97% | 104% |
| 20240729 | 1,800 | 1,814 | 1,800 | 1,814 | 2,200 | 27 | 102% | 101% | 169% | ▲▲ | 94% | 91% | 93% | 99% | 106% |
| 20240730 | 1,817 | 1,817 | 1,701 | 1,701 | 26,800 | -113 | 94% | 94% | 1218% | ▼ | 102% | 92% | 100% | 93% | 100% |
| 20240731 | 1,706 | 1,739 | 1,706 | 1,733 | 8,500 | 32 | 102% | 102% | 32% | ▲ | 97% | 90% | 96% | 94% | 102% |
| 20240801 | 1,765 | 1,765 | 1,685 | 1,711 | 11,000 | -22 | 99% | 97% | 129% | ▼ | 98% | 95% | 101% | 93% | 101% |
| 20240802 | 1,685 | 1,701 | 1,652 | 1,652 | 13,600 | -59 | 97% | 98% | 124% | ▼▼ | 96% | 99% | 107% | 90% | 100% |
| 20240805 | 1,590 | 1,594 | 1,450 | 1,526 | 21,600 | -126 | 92% | 96% | 159% | ▼▼▼ | 101% | 106% | 110% | 83% | 100% |
| 20240806 | 1,544 | 1,644 | 1,511 | 1,565 | 10,500 | 39 | 103% | 101% | 49% | ▲ | 102% | 105% | 109% | 85% | 103% |
| 20240807 | 1,560 | 1,627 | 1,550 | 1,593 | 4,000 | 28 | 102% | 102% | 38% | ▲▲ | 99% | 103% | 107% | 87% | 104% |
| 20240808 | 1,591 | 1,628 | 1,577 | 1,577 | 2,900 | -16 | 99% | 99% | 73% | ▼ | 98% | 103% | 106% | 86% | 103% |
| 20240809 | 1,606 | 1,621 | 1,577 | 1,577 | 4,300 | 0 | 100% | 98% | 148% | -- | 103% | 105% | 108% | 86% | 103% |
| 20240813 | 1,580 | 1,648 | 1,580 | 1,631 | 2,200 | 54 | 103% | 103% | 51% | ▲ | 100% | 103% | 104% | 89% | 107% |
| 20240814 | 1,632 | 1,657 | 1,632 | 1,635 | 900 | 4 | 100% | 100% | 41% | ▲▲ | 100% | 103% | 103% | 89% | 107% |
| 20240815 | 1,635 | 1,663 | 1,635 | 1,636 | 1,600 | 1 | 100% | 100% | 178% | ▲▲▲ | 99% | 100% | 101% | 89% | 107% |
| 20240816 | 1,667 | 1,682 | 1,646 | 1,651 | 1,800 | 15 | 101% | 99% | 113% | ▲▲▲▲ | 100% | 101% | 101% | 90% | 108% |
| 20240819 | 1,672 | 1,679 | 1,651 | 1,664 | 1,800 | 13 | 101% | 100% | 100% | ▲▲▲▲▲ | 100% | 101% | 101% | 91% | 109% |
| 20240820 | 1,679 | 1,692 | 1,676 | 1,676 | 2,900 | 12 | 101% | 100% | 161% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 91% | 110% |
| 20240821 | 1,676 | 1,685 | 1,667 | 1,671 | 800 | -5 | 100% | 100% | 28% | ▼ | 100% | 102% | 99% | 92% | 110% |
| 20240822 | 1,671 | 1,680 | 1,654 | 1,671 | 1,300 | 0 | 100% | 100% | 163% | -- | 101% | 102% | 99% | 92% | 110% |
| 20240823 | 1,671 | 1,683 | 1,658 | 1,683 | 3,200 | 12 | 101% | 101% | 246% | ▲ | 100% | 100% | 99% | 93% | 110% |
| 20240826 | 1,687 | 1,698 | 1,666 | 1,694 | 6,300 | 11 | 101% | 100% | 197% | ▲▲ | 100% | 99% | 99% | 93% | 111% |
| 20240827 | 1,698 | 1,714 | 1,686 | 1,696 | 3,600 | 2 | 100% | 100% | 57% | ▲▲▲ | 100% | 99% | 99% | 98% | 111% |
| 20240828 | 1,697 | 1,716 | 1,683 | 1,699 | 2,000 | 3 | 100% | 100% | 56% | ▲▲▲▲ | 99% | 99% | 99% | 98% | 111% |
| 20240829 | 1,699 | 1,700 | 1,684 | 1,690 | 1,800 | -9 | 99% | 99% | 90% | ▼ | 99% | 98% | 99% | 99% | 111% |
| 20240830 | 1,694 | 1,694 | 1,672 | 1,682 | 3,300 | -8 | 100% | 99% | 183% | ▼▼ | 99% | 97% | 99% | 99% | 110% |
| 20240902 | 1,700 | 1,700 | 1,682 | 1,683 | 1,300 | 1 | 100% | 99% | 39% | ▲ | 99% | 97% | 99% | 99% | 110% |
| 20240903 | 1,698 | 1,698 | 1,673 | 1,688 | 2,700 | 5 | 100% | 99% | 208% | ▲▲ | 99% | 97% | 100% | 99% | 108% |
| 20240904 | 1,676 | 1,680 | 1,658 | 1,660 | 3,800 | -28 | 98% | 99% | 141% | ▼ | 100% | 98% | 102% | 98% | 105% |
| 20240905 | 1,645 | 1,647 | 1,629 | 1,641 | 2,600 | -19 | 99% | 100% | 68% | ▼▼ | 98% | 95% | 100% | 97% | 104% |
| 20240906 | 1,681 | 1,685 | 1,646 | 1,651 | 3,800 | 10 | 101% | 98% | 146% | ▲ | 99% | 100% | 103% | 97% | 105% |
| 20240909 | 1,633 | 1,633 | 1,600 | 1,620 | 3,400 | -31 | 98% | 99% | 89% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20240910 | 1,620 | 1,625 | 1,615 | 1,615 | 2,200 | -5 | 100% | 100% | 65% | ▼▼ | 98% | 102% | 104% | 95% | 100% |
| 20240911 | 1,616 | 1,616 | 1,583 | 1,587 | 4,500 | -28 | 98% | 98% | 205% | ▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20240912 | 1,627 | 1,635 | 1,587 | 1,604 | 2,400 | 17 | 101% | 99% | 53% | ▲ | 102% | 104% | 103% | 94% | 101% |
| 20240913 | 1,599 | 1,719 | 1,599 | 1,631 | 9,400 | 27 | 102% | 102% | 392% | ▲▲ | 101% | 102% | 101% | 96% | 103% |
| 20240917 | 1,634 | 1,646 | 1,631 | 1,646 | 1,200 | 15 | 101% | 101% | 13% | ▲▲▲ | 100% | 101% | 99% | 97% | 104% |
| 20240918 | 1,661 | 1,661 | 1,630 | 1,655 | 1,400 | 9 | 101% | 100% | 117% | ▲▲▲▲ | 99% | 101% | 99% | 97% | 104% |
| 20240919 | 1,664 | 1,664 | 1,641 | 1,642 | 800 | -13 | 99% | 99% | 57% | ▼ | 100% | 101% | 99% | 97% | 103% |
| 20240920 | 1,657 | 1,662 | 1,643 | 1,662 | 4,700 | 20 | 101% | 100% | 588% | ▲ | 100% | 101% | 98% | 98% | 105% |
| 20240924 | 1,662 | 1,674 | 1,662 | 1,664 | 2,000 | 2 | 100% | 100% | 43% | ▲▲ | 101% | 99% | 98% | 98% | 105% |
| 20240925 | 1,664 | 1,680 | 1,664 | 1,680 | 600 | 16 | 101% | 101% | 30% | ▲▲▲ | 100% | 98% | 96% | 99% | 106% |
| 20240926 | 1,681 | 1,681 | 1,664 | 1,675 | 3,700 | -5 | 100% | 100% | 617% | ▼ | 101% | 97% | 96% | 99% | 106% |
| 20240927 | 1,670 | 1,682 | 1,670 | 1,680 | 6,200 | 5 | 100% | 101% | 168% | ▲ | 98% | 97% | 95% | 99% | 106% |
| 20240930 | 1,681 | 1,681 | 1,650 | 1,650 | 6,200 | -30 | 98% | 98% | 100% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20241001 | 1,661 | 1,678 | 1,653 | 1,654 | 1,100 | 4 | 100% | 100% | 18% | ▲ | 98% | 100% | 97% | 98% | 104% |
| 20241002 | 1,648 | 1,649 | 1,603 | 1,613 | 3,300 | -41 | 98% | 98% | 300% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 1,624 | 1,664 | 1,624 | 1,627 | 1,400 | 14 | 101% | 100% | 42% | ▲ | 102% | 101% | 100% | 97% | 103% |
| 20241004 | 1,606 | 1,653 | 1,606 | 1,633 | 1,800 | 6 | 100% | 102% | 129% | ▲▲ | 100% | 98% | 97% | 97% | 103% |
| 20241007 | 1,646 | 1,648 | 1,630 | 1,648 | 1,900 | 15 | 101% | 100% | 106% | ▲▲▲ | 98% | 97% | 0% | 98% | 104% |
| 20241008 | 1,647 | 1,647 | 1,620 | 1,620 | 1,800 | -28 | 98% | 98% | 95% | ▼ | 98% | 96% | 0% | 96% | 102% |
| 20241009 | 1,660 | 1,660 | 1,625 | 1,625 | 3,400 | 5 | 100% | 98% | 189% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241010 | 1,625 | 1,625 | 1,610 | 1,610 | 600 | -15 | 99% | 99% | 18% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241011 | 1,610 | 1,610 | 1,595 | 1,599 | 3,800 | -11 | 99% | 99% | 633% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 1,600 | 1,618 | 1,598 | 1,598 | 2,600 | -1 | 100% | 100% | 68% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241016 | 1,610 | 1,614 | 1,598 | 1,598 | 5,500 | 0 | 100% | 99% | 212% | -- | 99% | 100% | 0% | 95% | 100% |
| 20241017 | 1,610 | 1,610 | 1,590 | 1,597 | 2,700 | -1 | 100% | 99% | 49% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 1,637 | 1,637 | 1,599 | 1,599 | 1,700 | 2 | 100% | 98% | 63% | ▲ | 98% | 0% | 0% | 95% | 100% |
| 20241021 | 1,631 | 1,631 | 1,602 | 1,602 | 3,300 | 3 | 100% | 98% | 194% | ▲▲ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,602 | 1,603 | 1,590 | 1,603 | 2,000 | 1 | 100% | 100% | 61% | ▲▲▲ | % | % | % | 95% | 100% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | イチカワ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240617 | 10:00 | イチカワ | 自己株式立会外取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240614 | 16:00 | イチカワ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20240521 | 15:00 | イチカワ | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240521 | 15:00 | イチカワ | 定款一部変更に関するお知らせ |
| 20240515 | 16:30 | イチカワ | 2024年度3月期決算短信〔日本基準〕（連結） |
| 20240515 | 16:30 | イチカワ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | イチカワ | 業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | イチカワ | 当社に対する訴訟の判決に関するお知らせ |
| 20240131 | 15:30 | イチカワ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240118 | 16:30 | イチカワ | 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分完了に関するお知らせ |
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 | 1 | イチカワ株式会社 | 2024-10-23 08:28:52 |
| 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 |