| 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 | 906 | 906 | 906 | 906 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 102% | 106% | 87% | 100% |
| 20250121 | 915 | 915 | 915 | 915 | 100 | 9 | 101% | 100% | 100% | ▲ | 100% | 102% | 106% | 88% | 101% |
| 20250122 | 915 | 916 | 900 | 915 | 10,300 | 0 | 100% | 100% | 10300% | -- | 100% | 102% | 106% | 88% | 101% |
| 20250123 | 915 | 916 | 873 | 914 | 10,400 | -1 | 100% | 100% | 101% | ▼ | 102% | 102% | 106% | 88% | 101% |
| 20250124 | 914 | 928 | 914 | 928 | 1,000 | 14 | 102% | 102% | 10% | ▲ | 99% | 100% | 104% | 89% | 102% |
| 20250127 | 939 | 939 | 919 | 934 | 1,600 | 6 | 101% | 99% | 160% | ▲▲ | 98% | 100% | 104% | 91% | 103% |
| 20250128 | 942 | 942 | 927 | 927 | 200 | -7 | 99% | 98% | 13% | ▼ | 101% | 101% | 106% | 91% | 102% |
| 20250129 | 924 | 931 | 924 | 931 | 400 | 4 | 100% | 101% | 200% | ▲ | 99% | 100% | 106% | 91% | 103% |
| 20250130 | 931 | 931 | 914 | 926 | 2,900 | -5 | 99% | 99% | 725% | ▼ | 102% | 104% | 106% | 91% | 102% |
| 20250203 | 927 | 941 | 926 | 941 | 800 | 15 | 102% | 102% | 28% | ▲ | 99% | 102% | 104% | 92% | 104% |
| 20250204 | 944 | 944 | 935 | 935 | 400 | -6 | 99% | 99% | 50% | ▼ | 100% | 104% | 105% | 93% | 103% |
| 20250205 | 936 | 940 | 932 | 932 | 600 | -3 | 100% | 100% | 150% | ▼▼ | 100% | 104% | 106% | 93% | 103% |
| 20250206 | 932 | 932 | 932 | 932 | 100 | 0 | 100% | 100% | 17% | -- | 103% | 102% | 105% | 93% | 103% |
| 20250207 | 934 | 966 | 934 | 960 | 2,000 | 28 | 103% | 103% | 2000% | ▲ | 98% | 97% | 99% | 96% | 106% |
| 20250210 | 990 | 996 | 966 | 966 | 4,500 | 6 | 101% | 98% | 225% | ▲▲ | 100% | 99% | 101% | 98% | 107% |
| 20250212 | 975 | 975 | 973 | 973 | 200 | 7 | 101% | 100% | 4% | ▲▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20250213 | 960 | 960 | 946 | 946 | 1,000 | -27 | 97% | 99% | 500% | ▼ | 100% | 101% | 104% | 97% | 104% |
| 20250214 | 950 | 950 | 950 | 950 | 100 | 4 | 100% | 100% | 10% | ▲ | 100% | 101% | 102% | 98% | 105% |
| 20250217 | 961 | 964 | 951 | 963 | 700 | 13 | 101% | 100% | 700% | ▲▲ | 100% | 104% | 104% | 99% | 106% |
| 20250218 | 948 | 958 | 945 | 949 | 1,600 | -14 | 99% | 100% | 229% | ▼ | 100% | 103% | 100% | 98% | 105% |
| 20250219 | 960 | 960 | 960 | 960 | 200 | 11 | 101% | 100% | 13% | ▲ | 98% | 100% | 99% | 99% | 105% |
| 20250220 | 962 | 962 | 947 | 947 | 700 | -13 | 99% | 98% | 350% | ▼ | 102% | 98% | 100% | 97% | 104% |
| 20250225 | 957 | 972 | 957 | 972 | 900 | 25 | 103% | 102% | 129% | ▲ | 103% | 97% | 100% | 100% | 106% |
| 20250226 | 957 | 984 | 957 | 984 | 700 | 12 | 101% | 103% | 78% | ▲▲ | 99% | 102% | 99% | 100% | 106% |
| 20250228 | 969 | 969 | 964 | 964 | 200 | -20 | 98% | 99% | 29% | ▼ | 100% | 105% | 101% | 98% | 104% |
| 20250303 | 940 | 955 | 929 | 938 | 6,400 | -26 | 97% | 100% | 3200% | ▼▼ | 99% | 105% | 101% | 95% | 101% |
| 20250304 | 939 | 939 | 923 | 933 | 900 | -5 | 99% | 99% | 14% | ▼▼▼ | 99% | 100% | 99% | 95% | 101% |
| 20250305 | 938 | 940 | 933 | 933 | 1,300 | 0 | 100% | 99% | 144% | -- | 104% | 100% | 99% | 95% | 101% |
| 20250307 | 944 | 984 | 944 | 984 | 1,400 | 51 | 105% | 104% | 108% | ▲ | 100% | 96% | 95% | 100% | 106% |
| 20250310 | 984 | 984 | 984 | 984 | 3,100 | 0 | 100% | 100% | 221% | -- | 95% | 97% | 98% | 100% | 106% |
| 20250313 | 989 | 989 | 937 | 937 | 6,700 | -47 | 95% | 95% | 216% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20250314 | 935 | 935 | 935 | 935 | 200 | -2 | 100% | 100% | 3% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250317 | 941 | 941 | 941 | 941 | 300 | 6 | 101% | 100% | 150% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20250318 | 941 | 941 | 941 | 941 | 300 | 0 | 100% | 100% | 100% | -- | 101% | 98% | 102% | 96% | 101% |
| 20250319 | 947 | 956 | 945 | 956 | 2,300 | 15 | 102% | 101% | 767% | ▲ | 100% | 98% | 102% | 97% | 102% |
| 20250321 | 950 | 965 | 947 | 948 | 1,700 | -8 | 99% | 100% | 74% | ▼ | 100% | 98% | 102% | 96% | 102% |
| 20250324 | 948 | 948 | 945 | 945 | 700 | -3 | 100% | 100% | 41% | ▼▼ | 98% | 99% | 102% | 96% | 101% |
| 20250325 | 945 | 945 | 920 | 930 | 1,600 | -15 | 98% | 98% | 229% | ▼▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20250326 | 931 | 934 | 920 | 932 | 1,000 | 2 | 100% | 100% | 63% | ▲ | 100% | 100% | 104% | 95% | 100% |
| 20250327 | 932 | 932 | 932 | 932 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 98% | 103% | 95% | 100% |
| 20250328 | 932 | 932 | 917 | 932 | 700 | 0 | 100% | 100% | 350% | -- | 101% | 102% | 105% | 95% | 100% |
| 20250331 | 917 | 931 | 916 | 928 | 1,100 | -4 | 100% | 101% | 157% | ▼ | 100% | 104% | 103% | 94% | 100% |
| 20250401 | 932 | 932 | 928 | 928 | 200 | 0 | 100% | 100% | 18% | -- | 99% | 105% | 105% | 94% | 100% |
| 20250403 | 917 | 927 | 911 | 912 | 600 | -16 | 98% | 99% | 300% | ▼ | 100% | 105% | 0% | 93% | 100% |
| 20250404 | 909 | 924 | 902 | 908 | 2,500 | -4 | 100% | 100% | 417% | ▼▼ | 99% | 103% | 0% | 92% | 100% |
| 20250408 | 941 | 949 | 935 | 935 | 1,600 | 27 | 103% | 99% | 64% | ▲ | 104% | 104% | 0% | 95% | 103% |
| 20250409 | 925 | 965 | 925 | 965 | 2,300 | 30 | 103% | 104% | 144% | ▲▲ | 95% | 97% | 0% | 98% | 106% |
| 20250410 | 995 | 995 | 950 | 950 | 4,700 | -15 | 98% | 95% | 204% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20250411 | 950 | 950 | 950 | 950 | 100 | 0 | 100% | 100% | 2% | -- | 103% | 103% | 0% | 97% | 105% |
| 20250414 | 935 | 965 | 935 | 965 | 1,200 | 15 | 102% | 103% | 1200% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20250415 | 964 | 964 | 964 | 964 | 100 | -1 | 100% | 100% | 8% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20250416 | 946 | 953 | 935 | 940 | 1,100 | -24 | 98% | 99% | 1100% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20250417 | 925 | 925 | 925 | 925 | 100 | -15 | 98% | 100% | 9% | ▼▼▼ | 104% | 0% | 0% | 96% | 102% |
| 20250418 | 920 | 964 | 920 | 959 | 1,900 | 34 | 104% | 104% | 1900% | ▲ | % | % | % | 99% | 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 | 300 | 4,400 | 0 | 300 | 300 | 4,100 |
| 2025-04-04 | 0 | 6,000 | 0 | 1,000 | 0 | 5,000 |
| 2025-03-28 | 0 | 5,300 | 0 | 700 | 0 | 4,600 |
| 2025-03-21 | 100 | 4,900 | 0 | 300 | 100 | 4,600 |
| 2025-03-14 | 400 | 6,200 | 0 | 200 | 400 | 6,000 |
| 2025-03-07 | 0 | 5,900 | 0 | 700 | 0 | 5,200 |
| 2025-02-28 | 100 | 5,200 | 0 | 200 | 100 | 5,000 |
| 2025-02-21 | 100 | 5,700 | 0 | 400 | 100 | 5,300 |
| 2025-02-14 | 300 | 5,800 | 0 | 600 | 300 | 5,200 |
| 2025-02-07 | 300 | 6,400 | 0 | 800 | 300 | 5,600 |
| 2025-01-31 | 200 | 6,800 | 0 | 1,200 | 200 | 5,600 |
| 2025-01-24 | 300 | 6,300 | 0 | 800 | 300 | 5,500 |
| 2025-01-17 | 200 | 5,900 | 0 | 600 | 200 | 5,300 |
| 2025-01-10 | 2,100 | 2,300 | 0 | 200 | 2,100 | 2,100 |
| 2024-12-27 | 3,100 | 1,800 | 0 | 100 | 3,100 | 1,700 |
| 2024-12-20 | 900 | 6,200 | 0 | 3,000 | 900 | 3,200 |
| 2024-12-13 | 100 | 3,700 | 0 | 700 | 100 | 3,000 |
| 2024-12-06 | 0 | 3,800 | 0 | 100 | 0 | 3,700 |
| 2024-11-29 | 100 | 3,000 | 0 | 300 | 100 | 2,700 |
| 2024-11-22 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2024-11-15 | 0 | 3,100 | 0 | 700 | 0 | 2,400 |
| 2024-11-08 | 200 | 3,000 | 0 | 700 | 200 | 2,300 |
| 2024-11-01 | 0 | 3,000 | 0 | 400 | 0 | 2,600 |
| 2024-10-25 | 0 | 3,300 | 0 | 400 | 0 | 2,900 |
| 2024-10-18 | 0 | 3,400 | 0 | 400 | 0 | 3,000 |
| 2024-10-11 | 0 | 3,800 | 0 | 400 | 0 | 3,400 |
| 2024-10-04 | 500 | 2,500 | 0 | 400 | 500 | 2,100 |
| 2024-09-27 | 1,200 | 2,200 | 0 | 200 | 1,200 | 2,000 |
| 2024-09-20 | 800 | 3,800 | 0 | 200 | 800 | 3,600 |
| 2024-09-13 | 700 | 5,100 | 0 | 200 | 700 | 4,900 |
| 2024-09-06 | 900 | 5,900 | 0 | 500 | 900 | 5,400 |
| 2024-08-30 | 600 | 5,500 | 0 | 200 | 600 | 5,300 |
| 2024-08-23 | 200 | 7,100 | 0 | 200 | 200 | 6,900 |
| 2024-08-16 | 0 | 7,200 | 0 | 200 | 0 | 7,000 |
| 2024-08-09 | 1,100 | 7,400 | 0 | 900 | 1,100 | 6,500 |
| 2024-08-02 | 300 | 9,400 | 0 | 700 | 300 | 8,700 |
| 2024-07-26 | 0 | 9,400 | 0 | 700 | 0 | 8,700 |
| 2024-07-19 | 0 | 9,000 | 0 | 700 | 0 | 8,300 |
| 2024-07-12 | 0 | 8,800 | 0 | 700 | 0 | 8,100 |
| 2024-07-05 | 200 | 10,500 | 0 | 1,400 | 200 | 9,100 |
| 2024-06-28 | 100 | 7,700 | 0 | 1,100 | 100 | 6,600 |
| 2024-06-21 | 400 | 6,000 | 0 | 1,100 | 400 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:40 | ＩＣ | 株式会社日本画像配信の株式取得（完全子会社化）完了のお知らせ |
| 20250404 | 15:40 | ＩＣ | 株式会社日本画像配信の株式取得（完全子会社化）に関するお知らせ |
| 20250225 | 15:40 | ＩＣ | 公開買付けへの応募及び特別利益の計上(見込)に関するお知らせ |
| 20250207 | 15:40 | ＩＣ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250122 | 15:40 | ＩＣ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241108 | 15:40 | ＩＣ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241108 | 15:40 | ＩＣ | 剰余金の配当（増配）に関するお知らせ |
| 20241108 | 15:40 | ＩＣ | 退職金制度の改定に伴う特別利益の計上に関するお知らせ |
| 20240809 | 15:10 | ＩＣ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ＩＣ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240709 | 15:10 | ＩＣ | （開示事項の一部変更）譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240521 | 15:10 | ＩＣ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240510 | 15:10 | ＩＣ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:10 | ＩＣ | 第２四半期連結業績予想と実績値との差異に関するお知らせ |
| 20240222 | 10:00 | ＩＣ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240221 | 16:00 | ＩＣ | 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 |
| 20240209 | 15:10 | ＩＣ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4769 | 1 | 株式会社IC | 2025-04-19 07:28:21 |
| 4769 | 2 | IR第47回定時株主総会招集ご通知 | 2024-11-28 14:31:58 |
| 4769 | 2 | IRカレンダー | 2024-06-26 17:35:09 |
| 4769 | 2 | IRレポート | 2024-06-26 17:35:08 |
| 4769 | 2 | IRライブラリー | 2024-06-26 17:35:07 |
| 4769 | 2 | 株式会社IC | 2024-06-26 17:35:05 |
| 4769 | 2 | ニュースリリース(IR) | 2024-06-26 17:35:04 |
| 4769 | 2 | 2023年3月3日 | 2024-06-26 17:35:02 |
| 4769 | 2 | 説明会資料 | 2024-06-26 17:34:56 |
| 4769 | 2 | IR情報 | 2024-06-26 17:34:52 |