| 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 | 2,200 | 2,230 | 2,187 | 2,201 | 46,000 | -46 | 98% | 100% | 116% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 91% | 100% |
| 20240726 | 2,179 | 2,215 | 2,178 | 2,194 | 44,000 | -7 | 100% | 101% | 96% | ▼▼▼▼▼▼▼ | 99% | 92% | 98% | 91% | 100% |
| 20240729 | 2,229 | 2,229 | 2,186 | 2,205 | 24,200 | 11 | 101% | 99% | 55% | ▲ | 99% | 84% | 104% | 91% | 101% |
| 20240730 | 2,206 | 2,206 | 2,173 | 2,188 | 25,800 | -17 | 99% | 99% | 107% | ▼ | 102% | 79% | 106% | 91% | 100% |
| 20240731 | 2,164 | 2,225 | 2,153 | 2,205 | 22,100 | 17 | 101% | 102% | 86% | ▲ | 94% | 81% | 106% | 91% | 101% |
| 20240801 | 2,181 | 2,204 | 2,039 | 2,045 | 109,100 | -160 | 93% | 94% | 494% | ▼ | 96% | 91% | 120% | 85% | 100% |
| 20240802 | 1,930 | 1,978 | 1,857 | 1,862 | 179,800 | -183 | 91% | 96% | 165% | ▼▼ | 100% | 103% | 135% | 77% | 100% |
| 20240805 | 1,717 | 1,822 | 1,500 | 1,720 | 266,500 | -142 | 92% | 100% | 148% | ▼▼▼ | 95% | 111% | 135% | 71% | 100% |
| 20240806 | 1,788 | 1,817 | 1,663 | 1,696 | 131,400 | -24 | 99% | 95% | 49% | ▼▼▼▼ | 104% | 125% | 143% | 70% | 100% |
| 20240807 | 1,690 | 1,799 | 1,679 | 1,765 | 78,800 | 69 | 104% | 104% | 60% | ▲ | 99% | 122% | 139% | 73% | 104% |
| 20240808 | 1,731 | 1,769 | 1,700 | 1,715 | 64,900 | -50 | 97% | 99% | 82% | ▼ | 99% | 118% | 136% | 71% | 101% |
| 20240809 | 1,772 | 1,804 | 1,732 | 1,761 | 69,300 | 46 | 103% | 99% | 107% | ▲ | 105% | 110% | 128% | 73% | 104% |
| 20240813 | 1,891 | 2,041 | 1,890 | 1,979 | 165,600 | 218 | 112% | 105% | 239% | ▲▲ | 105% | 105% | 120% | 82% | 117% |
| 20240814 | 2,015 | 2,131 | 1,970 | 2,106 | 201,800 | 127 | 106% | 105% | 122% | ▲▲▲ | 100% | 102% | 116% | 87% | 124% |
| 20240815 | 2,081 | 2,137 | 2,052 | 2,086 | 75,800 | -20 | 99% | 100% | 38% | ▼ | 99% | 102% | 115% | 90% | 123% |
| 20240816 | 2,105 | 2,128 | 2,061 | 2,079 | 32,800 | -7 | 100% | 99% | 43% | ▼▼ | 100% | 104% | 117% | 90% | 123% |
| 20240819 | 2,061 | 2,120 | 2,058 | 2,058 | 48,000 | -21 | 99% | 100% | 146% | ▼▼▼ | 103% | 106% | 117% | 90% | 121% |
| 20240820 | 2,068 | 2,151 | 2,068 | 2,125 | 34,900 | 67 | 103% | 103% | 73% | ▲ | 101% | 109% | 106% | 93% | 125% |
| 20240821 | 2,119 | 2,150 | 2,097 | 2,130 | 30,200 | 5 | 100% | 101% | 87% | ▲▲ | 101% | 108% | 107% | 95% | 126% |
| 20240822 | 2,141 | 2,157 | 2,117 | 2,152 | 16,200 | 22 | 101% | 101% | 54% | ▲▲▲ | 99% | 109% | 108% | 98% | 127% |
| 20240823 | 2,138 | 2,140 | 2,081 | 2,109 | 21,700 | -43 | 98% | 99% | 134% | ▼ | 103% | 110% | 109% | 96% | 124% |
| 20240826 | 2,120 | 2,199 | 2,120 | 2,192 | 21,500 | 83 | 104% | 103% | 99% | ▲ | 105% | 106% | 105% | 99% | 129% |
| 20240827 | 2,200 | 2,309 | 2,190 | 2,302 | 74,400 | 110 | 105% | 105% | 346% | ▲▲ | 98% | 106% | 102% | 100% | 136% |
| 20240828 | 2,285 | 2,300 | 2,232 | 2,236 | 55,200 | -66 | 97% | 98% | 74% | ▼ | 102% | 106% | 102% | 97% | 132% |
| 20240829 | 2,276 | 2,389 | 2,276 | 2,322 | 86,700 | 86 | 104% | 102% | 157% | ▲ | 99% | 96% | 100% | 100% | 137% |
| 20240830 | 2,340 | 2,344 | 2,310 | 2,322 | 46,800 | 0 | 100% | 99% | 54% | -- | 99% | 97% | 100% | 100% | 137% |
| 20240902 | 2,326 | 2,357 | 2,288 | 2,307 | 35,500 | -15 | 99% | 99% | 76% | ▼ | 104% | 97% | 101% | 99% | 136% |
| 20240903 | 2,311 | 2,424 | 2,305 | 2,413 | 77,300 | 106 | 105% | 104% | 218% | ▲ | 96% | 95% | 101% | 100% | 142% |
| 20240904 | 2,313 | 2,313 | 2,208 | 2,220 | 92,700 | -193 | 92% | 96% | 120% | ▼ | 101% | 98% | 105% | 92% | 129% |
| 20240905 | 2,221 | 2,300 | 2,214 | 2,252 | 63,400 | 32 | 101% | 101% | 68% | ▲ | 99% | 97% | 103% | 93% | 131% |
| 20240906 | 2,273 | 2,273 | 2,188 | 2,248 | 52,300 | -4 | 100% | 99% | 82% | ▼ | 100% | 100% | 107% | 93% | 128% |
| 20240909 | 2,187 | 2,200 | 2,130 | 2,186 | 57,200 | -62 | 97% | 100% | 109% | ▼▼ | 99% | 100% | 106% | 91% | 110% |
| 20240910 | 2,195 | 2,224 | 2,174 | 2,183 | 22,500 | -3 | 100% | 99% | 39% | ▼▼▼ | 100% | 103% | 107% | 90% | 106% |
| 20240911 | 2,152 | 2,184 | 2,118 | 2,143 | 28,900 | -40 | 98% | 100% | 128% | ▼▼▼▼ | 101% | 105% | 104% | 89% | 104% |
| 20240912 | 2,178 | 2,214 | 2,160 | 2,195 | 29,000 | 52 | 102% | 101% | 100% | ▲ | 100% | 105% | 103% | 91% | 107% |
| 20240913 | 2,200 | 2,227 | 2,184 | 2,194 | 25,700 | -1 | 100% | 100% | 89% | ▼ | 99% | 104% | 107% | 91% | 107% |
| 20240917 | 2,212 | 2,246 | 2,181 | 2,199 | 20,200 | 5 | 100% | 99% | 79% | ▲ | 99% | 103% | 106% | 91% | 104% |
| 20240918 | 2,224 | 2,246 | 2,185 | 2,206 | 15,500 | 7 | 100% | 99% | 77% | ▲▲ | 103% | 104% | 106% | 91% | 105% |
| 20240919 | 2,232 | 2,320 | 2,230 | 2,290 | 37,900 | 84 | 104% | 103% | 245% | ▲▲▲ | 99% | 101% | 103% | 95% | 109% |
| 20240920 | 2,319 | 2,326 | 2,296 | 2,304 | 21,500 | 14 | 101% | 99% | 57% | ▲▲▲▲ | 99% | 99% | 102% | 95% | 109% |
| 20240924 | 2,325 | 2,326 | 2,266 | 2,291 | 15,800 | -13 | 99% | 99% | 73% | ▼ | 99% | 98% | 104% | 95% | 107% |
| 20240925 | 2,290 | 2,299 | 2,266 | 2,277 | 21,600 | -14 | 99% | 99% | 137% | ▼▼ | 102% | 98% | 104% | 94% | 106% |
| 20240926 | 2,294 | 2,331 | 2,280 | 2,331 | 65,100 | 54 | 102% | 102% | 301% | ▲ | 99% | 96% | 103% | 97% | 109% |
| 20240927 | 2,312 | 2,312 | 2,222 | 2,294 | 113,900 | -37 | 98% | 99% | 175% | ▼ | 98% | 100% | 108% | 95% | 107% |
| 20240930 | 2,205 | 2,260 | 2,167 | 2,167 | 42,000 | -127 | 94% | 98% | 37% | ▼▼ | 102% | 101% | 108% | 90% | 101% |
| 20241001 | 2,200 | 2,246 | 2,184 | 2,241 | 20,900 | 74 | 103% | 102% | 50% | ▲ | 99% | 100% | 107% | 93% | 105% |
| 20241002 | 2,217 | 2,230 | 2,180 | 2,186 | 19,900 | -55 | 98% | 99% | 95% | ▼ | 100% | 100% | 108% | 91% | 102% |
| 20241003 | 2,208 | 2,247 | 2,205 | 2,216 | 14,800 | 30 | 101% | 100% | 74% | ▲ | 99% | 99% | 105% | 95% | 103% |
| 20241004 | 2,234 | 2,234 | 2,185 | 2,202 | 17,000 | -14 | 99% | 99% | 115% | ▼ | 99% | 101% | 103% | 94% | 103% |
| 20241007 | 2,239 | 2,250 | 2,216 | 2,225 | 21,100 | 23 | 101% | 99% | 124% | ▲ | 99% | 108% | 0% | 95% | 104% |
| 20241008 | 2,193 | 2,205 | 2,173 | 2,177 | 19,000 | -48 | 98% | 99% | 90% | ▼ | 100% | 108% | 0% | 93% | 102% |
| 20241009 | 2,194 | 2,213 | 2,188 | 2,201 | 11,500 | 24 | 101% | 100% | 61% | ▲ | 100% | 108% | 0% | 94% | 103% |
| 20241010 | 2,202 | 2,211 | 2,180 | 2,211 | 19,100 | 10 | 100% | 100% | 166% | ▲▲ | 103% | 108% | 0% | 95% | 103% |
| 20241011 | 2,191 | 2,312 | 2,191 | 2,256 | 34,600 | 45 | 102% | 103% | 181% | ▲▲▲ | 103% | 104% | 0% | 97% | 104% |
| 20241015 | 2,296 | 2,373 | 2,296 | 2,362 | 50,600 | 106 | 105% | 103% | 146% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20241016 | 2,344 | 2,399 | 2,326 | 2,368 | 42,600 | 6 | 100% | 101% | 84% | ▲▲▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241017 | 2,356 | 2,370 | 2,310 | 2,364 | 51,800 | -4 | 100% | 100% | 122% | ▼ | 101% | 0% | 0% | 100% | 109% |
| 20241018 | 2,345 | 2,413 | 2,345 | 2,377 | 42,200 | 13 | 101% | 101% | 81% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241021 | 2,365 | 2,383 | 2,325 | 2,348 | 15,900 | -29 | 99% | 99% | 38% | ▼ | 98% | 0% | 0% | 99% | 108% |
| 20241022 | 2,360 | 2,375 | 2,296 | 2,317 | 25,600 | -31 | 99% | 98% | 161% | ▼▼ | % | % | % | 97% | 107% |
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 | 5,700 | 543,500 | 0 | 399,100 | 5,700 | 144,400 |
| 2024-10-11 | 4,400 | 565,100 | 0 | 413,500 | 4,400 | 151,600 |
| 2024-10-04 | 4,400 | 559,600 | 0 | 411,800 | 4,400 | 147,800 |
| 2024-09-27 | 7,700 | 558,000 | 0 | 415,700 | 7,700 | 142,300 |
| 2024-09-20 | 8,000 | 557,600 | 300 | 409,200 | 7,700 | 148,400 |
| 2024-09-13 | 5,900 | 559,000 | 300 | 412,200 | 5,600 | 146,800 |
| 2024-09-06 | 9,500 | 581,300 | 300 | 415,300 | 9,200 | 166,000 |
| 2024-08-30 | 7,400 | 608,900 | 100 | 432,200 | 7,300 | 176,700 |
| 2024-08-23 | 6,500 | 625,500 | 100 | 444,600 | 6,400 | 180,900 |
| 2024-08-16 | 8,100 | 625,600 | 100 | 441,000 | 8,000 | 184,600 |
| 2024-08-09 | 9,000 | 616,100 | 100 | 450,000 | 8,900 | 166,100 |
| 2024-08-02 | 1,600 | 642,600 | 200 | 456,900 | 1,400 | 185,700 |
| 2024-07-26 | 3,600 | 633,000 | 100 | 470,300 | 3,500 | 162,700 |
| 2024-07-19 | 3,600 | 630,400 | 100 | 470,100 | 3,500 | 160,300 |
| 2024-07-12 | 3,700 | 626,600 | 0 | 465,700 | 3,700 | 160,900 |
| 2024-07-05 | 3,400 | 654,800 | 0 | 466,600 | 3,400 | 188,200 |
| 2024-06-28 | 4,900 | 677,000 | 0 | 467,900 | 4,900 | 209,100 |
| 2024-06-21 | 6,400 | 690,700 | 0 | 488,700 | 6,400 | 202,000 |
| 2024-06-14 | 7,500 | 669,300 | 0 | 473,600 | 7,500 | 195,700 |
| 2024-06-07 | 9,400 | 673,800 | 0 | 474,900 | 9,400 | 198,900 |
| 2024-05-31 | 9,100 | 679,100 | 0 | 470,900 | 9,100 | 208,200 |
| 2024-05-24 | 4,800 | 590,800 | 0 | 420,200 | 4,800 | 170,600 |
| 2024-05-17 | 7,300 | 596,200 | 0 | 420,200 | 7,300 | 176,000 |
| 2024-05-10 | 13,600 | 647,000 | 0 | 428,100 | 13,600 | 218,900 |
| 2024-05-02 | 14,200 | 638,300 | 0 | 425,100 | 14,200 | 213,200 |
| 2024-04-26 | 13,500 | 636,100 | 0 | 422,400 | 13,500 | 213,700 |
| 2024-04-19 | 10,800 | 638,700 | 0 | 422,900 | 10,800 | 215,800 |
| 2024-04-12 | 10,200 | 612,500 | 0 | 406,500 | 10,200 | 206,000 |
| 2024-04-05 | 11,300 | 610,000 | 0 | 404,700 | 11,300 | 205,300 |
| 2024-03-29 | 12,700 | 600,700 | 0 | 392,900 | 12,700 | 207,800 |
| 2024-03-22 | 17,200 | 607,900 | 200 | 390,300 | 17,000 | 217,600 |
| 2024-03-15 | 18,100 | 596,400 | 200 | 384,600 | 17,900 | 211,800 |
| 2024-03-08 | 12,600 | 618,200 | 200 | 404,100 | 12,400 | 214,100 |
| 2024-03-01 | 16,000 | 629,700 | 200 | 402,500 | 15,800 | 227,200 |
| 2024-02-22 | 18,400 | 620,400 | 100 | 408,800 | 18,300 | 211,600 |
| 2024-02-16 | 17,000 | 632,700 | 0 | 402,200 | 17,000 | 230,500 |
| 2024-02-09 | 10,500 | 719,100 | 0 | 451,900 | 10,500 | 267,200 |
| 2024-02-02 | 11,500 | 705,500 | 0 | 452,600 | 11,500 | 252,900 |
| 2024-01-26 | 9,300 | 710,600 | 100 | 457,500 | 9,200 | 253,100 |
| 2024-01-19 | 10,500 | 731,400 | 100 | 447,900 | 10,400 | 283,500 |
| 2024-01-12 | 16,200 | 734,300 | 100 | 441,600 | 16,100 | 292,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 62,133 | 0.48% | ▼ | -5,300 | 2,574 | 2,643 | 2,511 | 2,554 | 175,100 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 67,433 | 0.52% | ▼ | -11,800 | 2,335 | 2,595 | 2,325 | 2,587 | 162,700 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 79,233 | 0.61% | ▲ | 2,800 | 2,319 | 2,325 | 2,260 | 2,288 | 45,000 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 62,676 | 0.48% | ▼ | -14,300 | 2,247 | 2,298 | 2,221 | 2,288 | 31,600 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 76,976 | 0.59% | ▼ | -12,600 | 2,399 | 2,419 | 2,339 | 2,371 | 29,900 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 89,576 | 0.69% | ▼ | -11,600 | 2,456 | 2,537 | 2,456 | 2,510 | 50,200 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 76,433 | 0.59% | ▼ | -10,700 | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 101,176 | 0.78% | ▼ | -14,000 | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 115,176 | 0.89% | ▼ | -11,800 | 2,320 | 2,488 | 2,317 | 2,462 | 110,200 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 87,133 | 0.67% | ▼ | -5,200 | 2,310 | 2,391 | 2,286 | 2,390 | 56,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:40 | ｉｐｓ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:40 | ｉｐｓ | 2025年３月期第１四半期 決算説明会資料 |
| 20240809 | 15:40 | ｉｐｓ | 営業外収益（為替差益）の計上および 第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240723 | 14:00 | ｉｐｓ | （訂正）募集新株予約権（有償ストック・オプション及び税制適格ストック・オプション）の 発行内容確定に関するお知らせ |
| 20240722 | 16:30 | ｉｐｓ | 募集新株予約権（有償ストック・オプション及び税制適格ストック・オプション）の 発行内容確定に関するお知らせ |
| 20240626 | 17:00 | ｉｐｓ | 役員人事に関するお知らせ |
| 20240614 | 16:40 | ｉｐｓ | 募集新株予約権（有償ストック・オプション及び税制適格ストック・オプション）の発行に関するお知らせ |
| 20240524 | 16:30 | ｉｐｓ | 役員人事に関するお知らせ |
| 20240514 | 10:00 | ｉｐｓ | 2024年３月期 決算説明会資料 |
| 20240514 | 10:00 | ｉｐｓ | 中期経営計画に関するお知らせ |
| 20240510 | 16:05 | ｉｐｓ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:05 | ｉｐｓ | 2024年３月期通期決算説明補足資料 |
| 20240510 | 16:05 | ｉｐｓ | 剰余金の配当に関するお知らせ |
| 20240510 | 16:05 | ｉｐｓ | 2024年３月期通期個別実績値と前期実績値との差異および（連結・個別）営業外収益（為替差益）の計上に関するに関するお知らせ |
| 20240510 | 16:05 | ｉｐｓ | 連結子会社からの配当金受領に関するお知らせ |
| 20240321 | 17:00 | ｉｐｓ | 当社連結子会社(InfiniVAN, Inc.)の増資についてのお知らせ |
| 20240209 | 15:00 | ｉｐｓ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | ｉｐｓ | 2024年３月期第３四半期 決算説明補足資料 |
| 20240126 | 16:45 | ｉｐｓ | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2DV | 350 | 2024-07-19 13:46 | 株式会社アイ・ピー・エス | りそなアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 4390 | 1 | ホーム | 株式会社アイ・ピー・エス | 2024-10-23 10:21:39 |
| 4390 | 2 | お問い合わせ | 株式会社アイ・ピー・エス | 2024-06-18 13:26:55 |
| 4390 | 2 | 免責事項 | 株式会社アイ・ピー・エス | 2024-06-18 13:26:52 |
| 4390 | 2 | ディスクロージャーポリシー | 株式会社アイ・ピー・エス | 2024-06-18 13:26:49 |
| 4390 | 2 | 電子公告 | 株式会社アイ・ピー・エス | 2024-06-18 13:26:46 |
| 4390 | 2 | FAQ | 株式会社アイ・ピー・エス | 2024-06-18 13:26:43 |
| 4390 | 2 | IRカレンダー | 株式会社アイ・ピー・エス | 2024-06-18 13:26:40 |
| 4390 | 2 | フィリピン事業の視察 | 株式会社アイ・ピー・エス | 2024-06-18 13:26:36 |
| 4390 | 2 | 株価情報 | 株式会社アイ・ピー・エス | 2024-06-18 13:26:33 |
| 4390 | 2 | 株主メモ | 株式会社アイ・ピー・エス | 2024-06-18 13:26:30 |