| 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 | 1,084 | 1,095 | 1,083 | 1,092 | 2,300 | 2 | 100% | 101% | 153% | ▲ | 100% | 102% | 106% | 100% | 109% |
| 20250121 | 1,093 | 1,093 | 1,090 | 1,093 | 600 | 1 | 100% | 100% | 26% | ▲▲ | 101% | 102% | 106% | 100% | 109% |
| 20250122 | 1,098 | 1,114 | 1,098 | 1,112 | 3,500 | 19 | 102% | 101% | 583% | ▲▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20250123 | 1,114 | 1,117 | 1,113 | 1,117 | 3,000 | 5 | 100% | 100% | 86% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 111% |
| 20250124 | 1,112 | 1,117 | 1,100 | 1,115 | 2,600 | -2 | 100% | 100% | 87% | ▼ | 100% | 101% | 104% | 100% | 111% |
| 20250127 | 1,119 | 1,119 | 1,105 | 1,117 | 2,900 | 2 | 100% | 100% | 112% | ▲ | 100% | 101% | 104% | 100% | 111% |
| 20250128 | 1,115 | 1,116 | 1,115 | 1,116 | 1,600 | -1 | 100% | 100% | 55% | ▼ | 100% | 101% | 104% | 100% | 111% |
| 20250129 | 1,116 | 1,120 | 1,115 | 1,115 | 3,500 | -1 | 100% | 100% | 219% | ▼▼ | 101% | 102% | 104% | 100% | 109% |
| 20250130 | 1,114 | 1,122 | 1,114 | 1,120 | 2,400 | 5 | 100% | 101% | 69% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20250131 | 1,130 | 1,130 | 1,125 | 1,129 | 900 | 9 | 101% | 100% | 38% | ▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20250203 | 1,129 | 1,129 | 1,116 | 1,125 | 1,100 | -4 | 100% | 100% | 122% | ▼ | 100% | 102% | 104% | 100% | 106% |
| 20250204 | 1,128 | 1,132 | 1,121 | 1,131 | 1,500 | 6 | 101% | 100% | 136% | ▲ | 100% | 102% | 104% | 100% | 106% |
| 20250205 | 1,126 | 1,131 | 1,122 | 1,122 | 1,500 | -9 | 99% | 100% | 100% | ▼ | 99% | 102% | 104% | 99% | 104% |
| 20250206 | 1,125 | 1,125 | 1,113 | 1,117 | 1,300 | -5 | 100% | 99% | 87% | ▼▼ | 99% | 102% | 104% | 99% | 103% |
| 20250207 | 1,127 | 1,131 | 1,111 | 1,115 | 2,300 | -2 | 100% | 99% | 177% | ▼▼▼ | 102% | 103% | 104% | 99% | 103% |
| 20250210 | 1,127 | 1,157 | 1,127 | 1,146 | 12,700 | 31 | 103% | 102% | 552% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20250212 | 1,136 | 1,148 | 1,135 | 1,148 | 3,500 | 2 | 100% | 101% | 28% | ▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20250213 | 1,147 | 1,147 | 1,140 | 1,145 | 1,200 | -3 | 100% | 100% | 34% | ▼ | 100% | 101% | 102% | 100% | 105% |
| 20250214 | 1,147 | 1,149 | 1,143 | 1,143 | 1,100 | -2 | 100% | 100% | 92% | ▼▼ | 101% | 101% | 103% | 100% | 105% |
| 20250217 | 1,145 | 1,165 | 1,145 | 1,160 | 5,000 | 17 | 101% | 101% | 455% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20250218 | 1,160 | 1,165 | 1,160 | 1,160 | 1,800 | 0 | 100% | 100% | 36% | -- | 97% | 100% | 103% | 100% | 106% |
| 20250219 | 1,160 | 1,160 | 1,122 | 1,130 | 3,600 | -30 | 97% | 97% | 200% | ▼ | 102% | 102% | 105% | 97% | 102% |
| 20250220 | 1,131 | 1,163 | 1,131 | 1,157 | 1,400 | 27 | 102% | 102% | 39% | ▲ | 99% | 101% | 105% | 100% | 104% |
| 20250225 | 1,150 | 1,150 | 1,136 | 1,141 | 2,900 | -16 | 99% | 99% | 207% | ▼ | 101% | 102% | 108% | 98% | 102% |
| 20250226 | 1,142 | 1,158 | 1,137 | 1,158 | 1,600 | 17 | 101% | 101% | 55% | ▲ | 99% | 101% | 106% | 100% | 104% |
| 20250227 | 1,159 | 1,162 | 1,153 | 1,153 | 1,400 | -5 | 100% | 99% | 88% | ▼ | 100% | 101% | 107% | 99% | 103% |
| 20250228 | 1,153 | 1,162 | 1,151 | 1,152 | 1,400 | -1 | 100% | 100% | 100% | ▼▼ | 101% | 101% | 107% | 99% | 103% |
| 20250303 | 1,158 | 1,168 | 1,151 | 1,167 | 500 | 15 | 101% | 101% | 36% | ▲ | 100% | 101% | 106% | 100% | 105% |
| 20250304 | 1,167 | 1,168 | 1,157 | 1,165 | 4,300 | -2 | 100% | 100% | 860% | ▼ | 100% | 101% | 106% | 100% | 104% |
| 20250305 | 1,165 | 1,167 | 1,165 | 1,167 | 400 | 2 | 100% | 100% | 9% | ▲ | 100% | 100% | 106% | 100% | 105% |
| 20250306 | 1,167 | 1,170 | 1,165 | 1,170 | 2,500 | 3 | 100% | 100% | 625% | ▲▲ | 100% | 100% | 106% | 100% | 105% |
| 20250307 | 1,168 | 1,175 | 1,167 | 1,167 | 2,700 | -3 | 100% | 100% | 108% | ▼ | 101% | 100% | 106% | 100% | 105% |
| 20250310 | 1,167 | 1,173 | 1,162 | 1,173 | 4,000 | 6 | 101% | 101% | 148% | ▲ | 100% | 100% | 106% | 100% | 105% |
| 20250311 | 1,163 | 1,170 | 1,163 | 1,164 | 900 | -9 | 99% | 100% | 23% | ▼ | 100% | 102% | 106% | 99% | 104% |
| 20250312 | 1,165 | 1,166 | 1,163 | 1,163 | 900 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 106% | 99% | 103% |
| 20250313 | 1,164 | 1,164 | 1,163 | 1,163 | 2,200 | 0 | 100% | 100% | 244% | -- | 100% | 102% | 105% | 99% | 103% |
| 20250314 | 1,170 | 1,173 | 1,165 | 1,165 | 1,500 | 2 | 100% | 100% | 68% | ▲ | 99% | 102% | 104% | 99% | 103% |
| 20250317 | 1,181 | 1,181 | 1,165 | 1,165 | 7,500 | 0 | 100% | 99% | 500% | -- | 101% | 104% | 106% | 99% | 103% |
| 20250318 | 1,167 | 1,199 | 1,167 | 1,183 | 5,900 | 18 | 102% | 101% | 79% | ▲ | 100% | 104% | 101% | 100% | 105% |
| 20250319 | 1,183 | 1,185 | 1,183 | 1,183 | 2,000 | 0 | 100% | 100% | 34% | -- | 103% | 107% | 104% | 100% | 105% |
| 20250321 | 1,153 | 1,193 | 1,133 | 1,193 | 8,800 | 10 | 101% | 103% | 440% | ▲ | 101% | 103% | 100% | 100% | 106% |
| 20250324 | 1,200 | 1,219 | 1,200 | 1,208 | 14,100 | 15 | 101% | 101% | 160% | ▲▲ | 101% | 103% | 100% | 100% | 106% |
| 20250325 | 1,203 | 1,220 | 1,203 | 1,215 | 3,200 | 7 | 101% | 101% | 23% | ▲▲▲ | 101% | 101% | 98% | 100% | 106% |
| 20250326 | 1,220 | 1,228 | 1,210 | 1,228 | 4,000 | 13 | 101% | 101% | 125% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20250327 | 1,229 | 1,231 | 1,222 | 1,224 | 6,000 | -4 | 100% | 100% | 150% | ▼ | 100% | 100% | 97% | 100% | 106% |
| 20250328 | 1,230 | 1,249 | 1,230 | 1,234 | 6,600 | 10 | 101% | 100% | 110% | ▲ | 100% | 96% | 96% | 100% | 107% |
| 20250331 | 1,234 | 1,246 | 1,214 | 1,231 | 8,900 | -3 | 100% | 100% | 135% | ▼ | 100% | 93% | 95% | 100% | 106% |
| 20250401 | 1,234 | 1,252 | 1,205 | 1,229 | 3,400 | -2 | 100% | 100% | 38% | ▼▼ | 101% | 91% | 96% | 100% | 106% |
| 20250402 | 1,221 | 1,241 | 1,216 | 1,233 | 5,800 | 4 | 100% | 101% | 171% | ▲ | 98% | 99% | 97% | 100% | 106% |
| 20250403 | 1,210 | 1,210 | 1,179 | 1,189 | 7,600 | -44 | 96% | 98% | 131% | ▼ | 97% | 102% | 0% | 96% | 102% |
| 20250404 | 1,175 | 1,175 | 1,123 | 1,143 | 10,000 | -46 | 96% | 97% | 132% | ▼▼ | 103% | 112% | 0% | 93% | 100% |
| 20250408 | 1,066 | 1,140 | 1,066 | 1,101 | 5,200 | -42 | 96% | 103% | 52% | ▼▼▼ | 101% | 108% | 0% | 89% | 100% |
| 20250409 | 1,103 | 1,119 | 1,071 | 1,117 | 5,300 | 16 | 101% | 101% | 102% | ▲ | 104% | 103% | 0% | 91% | 101% |
| 20250410 | 1,151 | 1,198 | 1,151 | 1,197 | 27,000 | 80 | 107% | 104% | 509% | ▲▲ | 99% | 99% | 0% | 97% | 109% |
| 20250411 | 1,153 | 1,163 | 1,132 | 1,140 | 5,300 | -57 | 95% | 99% | 20% | ▼ | 103% | 101% | 0% | 92% | 104% |
| 20250414 | 1,160 | 1,195 | 1,160 | 1,195 | 5,000 | 55 | 105% | 103% | 94% | ▲ | 99% | 98% | 0% | 97% | 109% |
| 20250415 | 1,197 | 1,200 | 1,187 | 1,188 | 2,100 | -7 | 99% | 99% | 42% | ▼ | 94% | 0% | 0% | 96% | 108% |
| 20250416 | 1,197 | 1,430 | 1,126 | 1,126 | 210,700 | -62 | 95% | 94% | 10033% | ▼▼ | 100% | 0% | 0% | 91% | 102% |
| 20250417 | 1,147 | 1,322 | 1,126 | 1,145 | 231,700 | 19 | 102% | 100% | 110% | ▲ | 101% | 0% | 0% | 93% | 104% |
| 20250418 | 1,155 | 1,174 | 1,151 | 1,172 | 5,000 | 27 | 102% | 101% | 2% | ▲▲ | % | % | % | 95% | 106% |
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 | 54,800 | 0 | 11,100 | 0 | 43,700 |
| 2025-04-04 | 0 | 54,300 | 0 | 13,900 | 0 | 40,400 |
| 2025-03-28 | 0 | 65,600 | 0 | 25,600 | 0 | 40,000 |
| 2025-03-21 | 0 | 63,800 | 0 | 22,400 | 0 | 41,400 |
| 2025-03-14 | 0 | 59,200 | 0 | 19,600 | 0 | 39,600 |
| 2025-03-07 | 0 | 55,900 | 0 | 19,300 | 0 | 36,600 |
| 2025-02-28 | 0 | 57,400 | 0 | 21,700 | 0 | 35,700 |
| 2025-02-21 | 0 | 57,000 | 0 | 20,800 | 0 | 36,200 |
| 2025-02-14 | 0 | 55,100 | 0 | 20,600 | 0 | 34,500 |
| 2025-02-07 | 0 | 47,000 | 0 | 13,200 | 0 | 33,800 |
| 2025-01-31 | 0 | 46,000 | 0 | 13,600 | 0 | 32,400 |
| 2025-01-24 | 0 | 46,000 | 0 | 13,200 | 0 | 32,800 |
| 2025-01-17 | 0 | 44,600 | 0 | 12,800 | 0 | 31,800 |
| 2025-01-10 | 0 | 49,200 | 0 | 12,500 | 0 | 36,700 |
| 2024-12-27 | 0 | 51,300 | 0 | 12,400 | 0 | 38,900 |
| 2024-12-20 | 0 | 48,700 | 0 | 12,400 | 0 | 36,300 |
| 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 |
|---|---|---|---|
| 20250310 | 14:00 | ＩＰＳ | 代表取締役の異動に関するお知らせ |
| 20250207 | 15:45 | ＩＰＳ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250203 | 16:45 | ＩＰＳ | 連結業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 19:22:07 |
| 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 | 5月開催セミナーのお知らせ｜「“GROW with SAP”製造業向けデモセミナー」＆「今、なぜ中堅・成長企業にクラウドERPなのか？～SAP最新動向と導入のポイント」 | 株式会社アイ・ピー・エス | 2025-04-04 16:31:38 |
| 4335 | 3 | 4月開催セミナーのお知らせ｜「今、なぜ中堅・成長企業にクラウドERPなのか？～SAP最新動向と導入のポイント」など3つのセミナー開催！ | 株式会社アイ・ピー・エス | 2025-03-10 22:31:19 |
| 4335 | 3 | 3月開催セミナーのお知らせ｜「“GROW with SAP”製造業向けデモセミナー」＆エグゼクティブ向け「“GROW with SAP”で実現する次世代の業務進化」 | 株式会社アイ・ピー・エス | 2025-02-04 14:31:05 |
| 4335 | 3 | 2/19開催・無料オンラインセミナー「“GROW with SAP”製造業向けデモセミナー」開催のお知らせ | 株式会社アイ・ピー・エス | 2025-01-20 20:31:13 |
| 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 |