| 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 | 1,026 | 1,032 | 1,026 | 1,026 | 2,700 | -6 | 99% | 100% | 129% | ▼ | 98% | 100% | 103% | 99% | 107% |
| 20240925 | 1,025 | 1,025 | 1,009 | 1,009 | 2,300 | -17 | 98% | 98% | 85% | ▼▼ | 101% | 103% | 106% | 98% | 105% |
| 20240926 | 1,003 | 1,020 | 1,003 | 1,016 | 3,900 | 7 | 101% | 101% | 170% | ▲ | 101% | 102% | 105% | 98% | 106% |
| 20240927 | 1,007 | 1,015 | 1,007 | 1,015 | 400 | -1 | 100% | 101% | 10% | ▼ | 100% | 102% | 105% | 98% | 106% |
| 20240930 | 1,010 | 1,020 | 1,010 | 1,014 | 1,300 | -1 | 100% | 100% | 325% | ▼▼ | 100% | 102% | 104% | 98% | 106% |
| 20241001 | 1,015 | 1,020 | 1,015 | 1,020 | 700 | 6 | 101% | 100% | 54% | ▲ | 100% | 101% | 103% | 99% | 106% |
| 20241002 | 1,026 | 1,029 | 1,019 | 1,029 | 700 | 9 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20241003 | 1,029 | 1,034 | 1,028 | 1,028 | 2,300 | -1 | 100% | 100% | 329% | ▼ | 100% | 100% | 102% | 100% | 107% |
| 20241004 | 1,034 | 1,035 | 1,029 | 1,029 | 2,100 | 1 | 100% | 100% | 91% | ▲ | 100% | 100% | 101% | 100% | 107% |
| 20241007 | 1,037 | 1,037 | 1,027 | 1,035 | 1,000 | 6 | 101% | 100% | 48% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241008 | 1,035 | 1,038 | 1,030 | 1,036 | 1,400 | 1 | 100% | 100% | 140% | ▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241009 | 1,035 | 1,038 | 1,035 | 1,038 | 500 | 2 | 100% | 100% | 36% | ▲▲▲▲ | 99% | 102% | 102% | 100% | 107% |
| 20241010 | 1,038 | 1,039 | 1,032 | 1,032 | 800 | -6 | 99% | 99% | 160% | ▼ | 100% | 103% | 103% | 99% | 107% |
| 20241011 | 1,028 | 1,037 | 1,028 | 1,030 | 1,400 | -2 | 100% | 100% | 175% | ▼▼ | 100% | 102% | 102% | 99% | 106% |
| 20241015 | 1,035 | 1,035 | 1,027 | 1,033 | 1,300 | 3 | 100% | 100% | 93% | ▲ | 101% | 103% | 103% | 100% | 106% |
| 20241016 | 1,026 | 1,037 | 1,026 | 1,032 | 2,100 | -1 | 100% | 101% | 162% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20241017 | 1,062 | 1,066 | 1,045 | 1,059 | 9,100 | 27 | 103% | 100% | 433% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20241018 | 1,062 | 1,063 | 1,051 | 1,057 | 3,900 | -2 | 100% | 100% | 43% | ▼ | 100% | 99% | 101% | 100% | 105% |
| 20241021 | 1,052 | 1,062 | 1,052 | 1,055 | 1,800 | -2 | 100% | 100% | 46% | ▼▼ | 100% | 99% | 100% | 100% | 105% |
| 20241022 | 1,055 | 1,055 | 1,043 | 1,052 | 1,700 | -3 | 100% | 100% | 94% | ▼▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20241023 | 1,050 | 1,050 | 1,040 | 1,050 | 700 | -2 | 100% | 100% | 41% | ▼▼▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20241024 | 1,044 | 1,044 | 1,044 | 1,044 | 200 | -6 | 99% | 100% | 29% | ▼▼▼▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20241025 | 1,044 | 1,050 | 1,029 | 1,041 | 3,000 | -3 | 100% | 100% | 1500% | ▼▼▼▼▼▼ | 101% | 102% | 101% | 98% | 103% |
| 20241028 | 1,024 | 1,038 | 1,024 | 1,038 | 1,700 | -3 | 100% | 101% | 57% | ▼▼▼▼▼▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20241029 | 1,025 | 1,041 | 1,024 | 1,030 | 2,200 | -8 | 99% | 100% | 129% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 101% | 97% | 101% |
| 20241030 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | -2 | 100% | 100% | 5% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20241031 | 1,044 | 1,044 | 1,042 | 1,042 | 200 | 14 | 101% | 100% | 200% | ▲ | 101% | 102% | 100% | 98% | 101% |
| 20241101 | 1,034 | 1,045 | 1,034 | 1,044 | 1,200 | 2 | 100% | 101% | 600% | ▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20241105 | 1,046 | 1,050 | 1,046 | 1,050 | 900 | 6 | 101% | 100% | 75% | ▲▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20241106 | 1,055 | 1,055 | 1,050 | 1,052 | 500 | 2 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20241107 | 1,054 | 1,054 | 1,053 | 1,053 | 7,500 | 1 | 100% | 100% | 1500% | ▲▲▲▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20241108 | 1,058 | 1,058 | 1,050 | 1,058 | 2,700 | 5 | 100% | 100% | 36% | ▲▲▲▲▲▲ | 98% | 98% | 98% | 100% | 103% |
| 20241111 | 1,055 | 1,058 | 1,036 | 1,039 | 4,000 | -19 | 98% | 98% | 148% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241112 | 1,040 | 1,046 | 1,036 | 1,037 | 1,100 | -2 | 100% | 100% | 28% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241113 | 1,037 | 1,037 | 1,036 | 1,036 | 500 | -1 | 100% | 100% | 45% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241114 | 1,036 | 1,037 | 1,036 | 1,036 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241115 | 1,036 | 1,041 | 1,035 | 1,035 | 800 | -1 | 100% | 100% | 114% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241118 | 1,033 | 1,035 | 1,033 | 1,033 | 300 | -2 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241119 | 1,035 | 1,047 | 1,033 | 1,033 | 1,700 | 0 | 100% | 100% | 567% | -- | 100% | 101% | 99% | 98% | 100% |
| 20241120 | 1,032 | 1,035 | 1,029 | 1,029 | 800 | -4 | 100% | 100% | 47% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241121 | 1,030 | 1,032 | 1,027 | 1,027 | 900 | -2 | 100% | 100% | 113% | ▼▼ | 101% | 101% | 100% | 97% | 100% |
| 20241122 | 1,026 | 1,037 | 1,026 | 1,037 | 800 | 10 | 101% | 101% | 89% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241125 | 1,039 | 1,039 | 1,035 | 1,038 | 500 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241126 | 1,033 | 1,038 | 1,033 | 1,038 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241127 | 1,033 | 1,033 | 1,033 | 1,033 | 300 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241128 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 2 | 100% | 100% | 33% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241129 | 1,036 | 1,036 | 1,030 | 1,030 | 300 | -5 | 100% | 99% | 300% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241202 | 1,031 | 1,031 | 1,027 | 1,027 | 2,800 | -3 | 100% | 100% | 933% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241203 | 1,027 | 1,034 | 1,027 | 1,032 | 1,000 | 5 | 100% | 100% | 36% | ▲ | 99% | 99% | 98% | 98% | 100% |
| 20241204 | 1,032 | 1,033 | 1,025 | 1,025 | 1,500 | -7 | 99% | 99% | 150% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241205 | 1,030 | 1,030 | 1,026 | 1,026 | 600 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241206 | 1,026 | 1,026 | 1,026 | 1,026 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 1,026 | 1,030 | 1,025 | 1,025 | 1,100 | -1 | 100% | 100% | 367% | ▼ | 99% | 100% | 0% | 99% | 100% |
| 20241210 | 1,028 | 1,028 | 1,022 | 1,022 | 1,100 | -3 | 100% | 99% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 1,026 | 1,026 | 1,022 | 1,026 | 2,000 | 4 | 100% | 100% | 182% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 1,022 | 1,026 | 1,022 | 1,022 | 1,000 | -4 | 100% | 100% | 50% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 1,015 | 1,020 | 1,010 | 1,020 | 1,300 | -2 | 100% | 100% | 130% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 1,021 | 1,027 | 1,021 | 1,023 | 600 | 3 | 100% | 100% | 46% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241217 | 1,023 | 1,024 | 1,004 | 1,019 | 2,200 | -4 | 100% | 100% | 367% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,015 | 1,023 | 1,008 | 1,013 | 900 | -6 | 99% | 100% | 41% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,013 | 1,014 | 1,013 | 1,014 | 600 | 1 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,016 | 1,020 | 1,016 | 1,016 | 700 | 2 | 100% | 100% | 117% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 49,100 | 0 | 12,300 | 0 | 36,800 |
| 2024-12-06 | 0 | 48,700 | 0 | 12,200 | 0 | 36,500 |
| 2024-11-29 | 0 | 48,500 | 0 | 12,200 | 0 | 36,300 |
| 2024-11-22 | 0 | 49,200 | 0 | 12,200 | 0 | 37,000 |
| 2024-11-15 | 0 | 47,900 | 0 | 12,000 | 0 | 35,900 |
| 2024-11-08 | 0 | 50,300 | 0 | 12,600 | 0 | 37,700 |
| 2024-11-01 | 0 | 48,500 | 0 | 11,700 | 0 | 36,800 |
| 2024-10-25 | 0 | 48,400 | 0 | 11,700 | 0 | 36,700 |
| 2024-10-18 | 0 | 50,400 | 0 | 13,500 | 0 | 36,900 |
| 2024-10-11 | 0 | 50,400 | 0 | 13,500 | 0 | 36,900 |
| 2024-10-04 | 0 | 53,500 | 0 | 16,400 | 0 | 37,100 |
| 2024-09-27 | 0 | 55,400 | 0 | 16,900 | 0 | 38,500 |
| 2024-09-20 | 0 | 55,500 | 0 | 16,800 | 0 | 38,700 |
| 2024-09-13 | 0 | 53,900 | 0 | 14,800 | 0 | 39,100 |
| 2024-09-06 | 0 | 55,700 | 0 | 14,800 | 0 | 40,900 |
| 2024-08-30 | 0 | 58,500 | 0 | 15,600 | 0 | 42,900 |
| 2024-08-23 | 0 | 59,700 | 0 | 16,500 | 0 | 43,200 |
| 2024-08-16 | 0 | 59,700 | 0 | 14,700 | 0 | 45,000 |
| 2024-08-09 | 0 | 61,400 | 0 | 14,000 | 0 | 47,400 |
| 2024-08-02 | 0 | 64,400 | 0 | 17,500 | 0 | 46,900 |
| 2024-07-26 | 0 | 61,100 | 0 | 17,300 | 0 | 43,800 |
| 2024-07-19 | 0 | 57,500 | 0 | 16,400 | 0 | 41,100 |
| 2024-07-12 | 0 | 53,100 | 0 | 15,300 | 0 | 37,800 |
| 2024-07-05 | 0 | 50,100 | 0 | 15,500 | 0 | 34,600 |
| 2024-06-28 | 0 | 49,000 | 0 | 14,500 | 0 | 34,500 |
| 2024-06-21 | 0 | 43,100 | 0 | 11,800 | 0 | 31,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:45 | ＩＰＳ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241101 | 11:00 | ＩＰＳ | 取締役辞任に関するお知らせ |
| 20241024 | 17:00 | ＩＰＳ | 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 |
| 20240902 | 15:30 | ＩＰＳ | 持株会社体制への移行に向けた分割準備会社設立、吸収分割契約締結、 定款の一部変更（商号及び事業目的）に関するお知らせ |
| 20240902 | 15:30 | ＩＰＳ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240813 | 15:30 | ＩＰＳ | （訂正・数値データ訂正） 「2024年６月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240809 | 15:30 | ＩＰＳ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＩＰＳ | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | ＩＰＳ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ＩＰＳ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:30 | ＩＰＳ | 連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4335 | 1 | 株式会社アイ・ピー・エス | 2024-12-22 02:25:16 |
| 4335 | 2 | IRニュースレター | 株式会社アイ・ピー・エス | 2024-06-26 17:30:11 |
| 4335 | 2 | 株主・投資家の皆様へ | 株式会社アイ・ピー・エス | 2024-06-26 17:30:09 |
| 4335 | 3 | コーポレートアイデンティティ新設のお知らせ | 株式会社アイ・ピー・エス | 2024-10-01 04:31:09 |
| 4335 | 3 | 11月12日開催 日経デジタルフォーラム「中堅成長企業の発展のカギとは～DX・クラウド戦略で実現する持続的進化～」協賛のお知らせ | 株式会社アイ・ピー・エス | 2024-09-25 00:30:00 |
| 4335 | 3 | 「TechTargetジャパン」SAP特集ページ 掲載のお知らせ | 株式会社アイ・ピー・エス | 2024-07-06 03:30:29 |
| 4335 | 3 | 2023年12月『VUCA時代を勝ち抜くデジタルマネジメント・フォーラム』開催のお知らせ | 株式会社アイ・ピー・エス | 2024-06-26 17:30:13 |
| 4335 | 3 | Japan IT week春 SAPジャパンブースへの協賛出展のお知らせ | 株式会社アイ・ピー・エス | 2024-06-26 17:30:12 |