| 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 | 1,090 | 1,108 | 1,070 | 1,107 | 70,800 | 29 | 103% | 102% | 116% | ▲▲ | 98% | 100% | 101% | 89% | 104% |
| 20250121 | 1,111 | 1,111 | 1,086 | 1,094 | 47,000 | -13 | 99% | 98% | 66% | ▼ | 99% | 100% | 102% | 88% | 103% |
| 20250122 | 1,098 | 1,103 | 1,090 | 1,092 | 38,900 | -2 | 100% | 99% | 83% | ▼▼ | 99% | 101% | 103% | 88% | 103% |
| 20250123 | 1,090 | 1,097 | 1,077 | 1,081 | 54,300 | -11 | 99% | 99% | 140% | ▼▼▼ | 102% | 101% | 104% | 87% | 102% |
| 20250124 | 1,086 | 1,108 | 1,084 | 1,107 | 55,600 | 26 | 102% | 102% | 102% | ▲ | 98% | 97% | 101% | 89% | 104% |
| 20250127 | 1,112 | 1,112 | 1,081 | 1,086 | 62,300 | -21 | 98% | 98% | 112% | ▼ | 102% | 99% | 104% | 87% | 102% |
| 20250128 | 1,080 | 1,105 | 1,080 | 1,100 | 45,300 | 14 | 101% | 102% | 73% | ▲ | 100% | 99% | 103% | 88% | 103% |
| 20250129 | 1,095 | 1,105 | 1,088 | 1,095 | 44,000 | -5 | 100% | 100% | 97% | ▼ | 99% | 103% | 103% | 88% | 103% |
| 20250130 | 1,090 | 1,104 | 1,067 | 1,079 | 260,400 | -16 | 99% | 99% | 592% | ▼▼ | 99% | 104% | 104% | 87% | 101% |
| 20250131 | 1,076 | 1,082 | 1,068 | 1,070 | 73,200 | -9 | 99% | 99% | 28% | ▼▼▼ | 98% | 100% | 103% | 86% | 100% |
| 20250203 | 1,085 | 1,085 | 1,066 | 1,068 | 65,400 | -2 | 100% | 98% | 89% | ▼▼▼▼ | 99% | 100% | 103% | 86% | 100% |
| 20250204 | 1,088 | 1,103 | 1,080 | 1,082 | 57,500 | 14 | 101% | 99% | 88% | ▲ | 102% | 102% | 98% | 87% | 102% |
| 20250205 | 1,098 | 1,124 | 1,070 | 1,119 | 181,500 | 37 | 103% | 102% | 316% | ▲▲ | 99% | 106% | 101% | 94% | 105% |
| 20250206 | 1,060 | 1,061 | 1,015 | 1,051 | 288,300 | -68 | 94% | 99% | 159% | ▼ | 103% | 107% | 102% | 92% | 100% |
| 20250207 | 1,050 | 1,088 | 1,050 | 1,080 | 93,800 | 29 | 103% | 103% | 33% | ▲ | 101% | 103% | 98% | 96% | 103% |
| 20250210 | 1,085 | 1,115 | 1,085 | 1,093 | 69,900 | 13 | 101% | 101% | 75% | ▲▲ | 100% | 100% | 95% | 98% | 104% |
| 20250212 | 1,118 | 1,119 | 1,092 | 1,117 | 67,300 | 24 | 102% | 100% | 96% | ▲▲▲ | 100% | 99% | 95% | 100% | 106% |
| 20250213 | 1,129 | 1,143 | 1,119 | 1,125 | 99,800 | 8 | 101% | 100% | 148% | ▲▲▲▲ | 99% | 100% | 95% | 100% | 107% |
| 20250214 | 1,124 | 1,131 | 1,106 | 1,112 | 49,500 | -13 | 99% | 99% | 50% | ▼ | 100% | 97% | 96% | 99% | 106% |
| 20250217 | 1,116 | 1,129 | 1,108 | 1,118 | 86,800 | 6 | 101% | 100% | 175% | ▲ | 101% | 95% | 96% | 99% | 106% |
| 20250218 | 1,111 | 1,128 | 1,111 | 1,120 | 48,800 | 2 | 100% | 101% | 56% | ▲▲ | 100% | 94% | 95% | 100% | 107% |
| 20250219 | 1,122 | 1,125 | 1,113 | 1,119 | 29,700 | -1 | 100% | 100% | 61% | ▼ | 97% | 96% | 96% | 99% | 106% |
| 20250220 | 1,110 | 1,110 | 1,075 | 1,080 | 46,500 | -39 | 97% | 97% | 157% | ▼▼ | 101% | 102% | 102% | 96% | 103% |
| 20250225 | 1,051 | 1,067 | 1,051 | 1,057 | 34,800 | -23 | 98% | 101% | 75% | ▼▼▼ | 99% | 101% | 104% | 94% | 101% |
| 20250226 | 1,055 | 1,055 | 1,035 | 1,040 | 46,500 | -17 | 98% | 99% | 134% | ▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20250227 | 1,063 | 1,082 | 1,052 | 1,059 | 75,700 | 19 | 102% | 100% | 163% | ▲ | 101% | 101% | 104% | 94% | 102% |
| 20250228 | 1,055 | 1,063 | 1,045 | 1,062 | 49,000 | 3 | 100% | 101% | 65% | ▲▲ | 100% | 100% | 103% | 94% | 102% |
| 20250303 | 1,067 | 1,078 | 1,059 | 1,067 | 41,700 | 5 | 100% | 100% | 85% | ▲▲▲ | 99% | 99% | 103% | 95% | 103% |
| 20250304 | 1,067 | 1,075 | 1,051 | 1,058 | 44,300 | -9 | 99% | 99% | 106% | ▼ | 101% | 99% | 104% | 94% | 102% |
| 20250305 | 1,054 | 1,074 | 1,053 | 1,064 | 18,500 | 6 | 101% | 101% | 42% | ▲ | 99% | 97% | 102% | 95% | 102% |
| 20250306 | 1,074 | 1,075 | 1,060 | 1,066 | 25,900 | 2 | 100% | 99% | 140% | ▲▲ | 101% | 99% | 104% | 95% | 103% |
| 20250307 | 1,053 | 1,073 | 1,053 | 1,060 | 31,100 | -6 | 99% | 101% | 120% | ▼ | 97% | 98% | 103% | 94% | 102% |
| 20250310 | 1,067 | 1,070 | 1,040 | 1,040 | 39,100 | -20 | 98% | 97% | 126% | ▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20250311 | 1,030 | 1,040 | 1,000 | 1,040 | 78,000 | 0 | 100% | 101% | 199% | -- | 100% | 102% | 106% | 92% | 100% |
| 20250312 | 1,037 | 1,044 | 1,027 | 1,036 | 19,200 | -4 | 100% | 100% | 25% | ▼ | 99% | 102% | 104% | 92% | 100% |
| 20250313 | 1,049 | 1,049 | 1,040 | 1,041 | 20,300 | 5 | 100% | 99% | 106% | ▲ | 101% | 103% | 103% | 93% | 100% |
| 20250314 | 1,032 | 1,041 | 1,031 | 1,040 | 15,500 | -1 | 100% | 101% | 76% | ▼ | 101% | 103% | 102% | 92% | 100% |
| 20250317 | 1,040 | 1,050 | 1,031 | 1,046 | 31,500 | 6 | 101% | 101% | 203% | ▲ | 101% | 102% | 100% | 93% | 101% |
| 20250318 | 1,048 | 1,069 | 1,048 | 1,055 | 37,700 | 9 | 101% | 101% | 120% | ▲▲ | 100% | 103% | 96% | 94% | 102% |
| 20250319 | 1,066 | 1,069 | 1,057 | 1,066 | 20,100 | 11 | 101% | 100% | 53% | ▲▲▲ | 100% | 103% | 94% | 95% | 103% |
| 20250321 | 1,068 | 1,069 | 1,060 | 1,067 | 22,400 | 1 | 100% | 100% | 111% | ▲▲▲▲ | 100% | 104% | 95% | 95% | 103% |
| 20250324 | 1,056 | 1,061 | 1,045 | 1,061 | 37,100 | -6 | 99% | 100% | 166% | ▼ | 100% | 102% | 94% | 98% | 102% |
| 20250325 | 1,069 | 1,075 | 1,055 | 1,070 | 39,500 | 9 | 101% | 100% | 106% | ▲ | 100% | 97% | 92% | 100% | 103% |
| 20250326 | 1,094 | 1,101 | 1,072 | 1,098 | 116,200 | 28 | 103% | 100% | 294% | ▲▲ | 100% | 97% | 92% | 100% | 106% |
| 20250327 | 1,093 | 1,104 | 1,087 | 1,098 | 47,400 | 0 | 100% | 100% | 41% | -- | 99% | 95% | 92% | 100% | 106% |
| 20250328 | 1,097 | 1,097 | 1,082 | 1,086 | 25,100 | -12 | 99% | 99% | 53% | ▼ | 99% | 96% | 94% | 99% | 105% |
| 20250331 | 1,068 | 1,080 | 1,044 | 1,058 | 45,000 | -28 | 97% | 99% | 179% | ▼▼ | 100% | 92% | 95% | 96% | 102% |
| 20250401 | 1,060 | 1,069 | 1,054 | 1,059 | 25,300 | 1 | 100% | 100% | 56% | ▲ | 98% | 90% | 94% | 96% | 102% |
| 20250402 | 1,065 | 1,065 | 1,041 | 1,047 | 35,000 | -12 | 99% | 98% | 138% | ▼ | 102% | 97% | 101% | 95% | 101% |
| 20250403 | 1,000 | 1,034 | 1,000 | 1,021 | 55,300 | -26 | 98% | 102% | 158% | ▼▼ | 98% | 99% | 0% | 93% | 100% |
| 20250404 | 999 | 1,008 | 949 | 977 | 123,000 | -44 | 96% | 98% | 222% | ▼▼▼ | 104% | 108% | 0% | 89% | 100% |
| 20250408 | 921 | 974 | 921 | 957 | 55,200 | -20 | 98% | 104% | 45% | ▼▼▼▼ | 99% | 106% | 0% | 87% | 100% |
| 20250409 | 942 | 945 | 911 | 932 | 67,500 | -25 | 97% | 99% | 122% | ▼▼▼▼▼ | 97% | 100% | 0% | 85% | 100% |
| 20250410 | 1,002 | 1,002 | 972 | 973 | 44,900 | 41 | 104% | 97% | 67% | ▲ | 104% | 105% | 0% | 89% | 104% |
| 20250411 | 958 | 994 | 940 | 994 | 57,400 | 21 | 102% | 104% | 128% | ▲▲ | 100% | 101% | 0% | 91% | 107% |
| 20250414 | 997 | 1,002 | 990 | 993 | 22,300 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 90% | 107% |
| 20250415 | 1,001 | 1,012 | 991 | 996 | 17,000 | 3 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 91% | 107% |
| 20250416 | 1,000 | 1,008 | 987 | 997 | 14,200 | 1 | 100% | 100% | 84% | ▲▲ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 992 | 1,002 | 990 | 1,002 | 22,800 | 5 | 101% | 101% | 161% | ▲▲▲ | 100% | 0% | 0% | 91% | 108% |
| 20250418 | 1,001 | 1,013 | 997 | 1,005 | 49,300 | 3 | 100% | 100% | 216% | ▲▲▲▲ | % | % | % | 92% | 108% |
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 | 6,600 | 202,300 | 0 | 63,500 | 6,600 | 138,800 |
| 2025-04-04 | 7,300 | 252,500 | 0 | 66,700 | 7,300 | 185,800 |
| 2025-03-28 | 10,100 | 306,500 | 0 | 93,500 | 10,100 | 213,000 |
| 2025-03-21 | 8,100 | 312,400 | 0 | 100,300 | 8,100 | 212,100 |
| 2025-03-14 | 6,300 | 310,700 | 0 | 99,500 | 6,300 | 211,200 |
| 2025-03-07 | 7,500 | 311,600 | 0 | 101,300 | 7,500 | 210,300 |
| 2025-02-28 | 7,800 | 324,800 | 0 | 103,000 | 7,800 | 221,800 |
| 2025-02-21 | 7,100 | 324,100 | 0 | 105,500 | 7,100 | 218,600 |
| 2025-02-14 | 11,200 | 351,200 | 0 | 131,600 | 11,200 | 219,600 |
| 2025-02-07 | 11,500 | 343,800 | 0 | 112,900 | 11,500 | 230,900 |
| 2025-01-31 | 9,100 | 315,600 | 0 | 121,400 | 9,100 | 194,200 |
| 2025-01-24 | 8,100 | 285,000 | 0 | 115,300 | 8,100 | 169,700 |
| 2025-01-17 | 20,400 | 277,000 | 10,000 | 112,900 | 10,400 | 164,100 |
| 2025-01-10 | 23,000 | 268,000 | 10,000 | 114,400 | 13,000 | 153,600 |
| 2024-12-27 | 15,500 | 172,200 | 10,000 | 81,000 | 5,500 | 91,200 |
| 2024-12-20 | 17,100 | 184,800 | 10,000 | 80,700 | 7,100 | 104,100 |
| 2024-12-13 | 16,800 | 179,000 | 10,000 | 79,300 | 6,800 | 99,700 |
| 2024-12-06 | 12,400 | 223,900 | 0 | 86,500 | 12,400 | 137,400 |
| 2024-11-29 | 12,800 | 251,800 | 0 | 87,600 | 12,800 | 164,200 |
| 2024-11-22 | 21,600 | 290,700 | 0 | 97,400 | 21,600 | 193,300 |
| 2024-11-15 | 22,400 | 235,000 | 0 | 104,200 | 22,400 | 130,800 |
| 2024-11-08 | 5,800 | 214,500 | 0 | 118,900 | 5,800 | 95,600 |
| 2024-11-01 | 3,600 | 225,600 | 0 | 122,400 | 3,600 | 103,200 |
| 2024-10-25 | 4,400 | 229,400 | 0 | 119,600 | 4,400 | 109,800 |
| 2024-10-18 | 8,800 | 221,000 | 5,000 | 119,200 | 3,800 | 101,800 |
| 2024-10-11 | 7,100 | 210,000 | 5,000 | 117,200 | 2,100 | 92,800 |
| 2024-10-04 | 6,900 | 208,200 | 5,000 | 114,500 | 1,900 | 93,700 |
| 2024-09-27 | 7,500 | 211,600 | 5,000 | 115,800 | 2,500 | 95,800 |
| 2024-09-20 | 9,200 | 210,000 | 5,000 | 117,300 | 4,200 | 92,700 |
| 2024-09-13 | 9,200 | 191,100 | 5,000 | 98,000 | 4,200 | 93,100 |
| 2024-09-06 | 15,000 | 202,600 | 9,000 | 107,200 | 6,000 | 95,400 |
| 2024-08-30 | 22,300 | 188,500 | 16,000 | 102,000 | 6,300 | 86,500 |
| 2024-08-23 | 21,900 | 181,900 | 16,000 | 100,000 | 5,900 | 81,900 |
| 2024-08-16 | 22,100 | 183,800 | 16,000 | 91,000 | 6,100 | 92,800 |
| 2024-08-09 | 23,400 | 183,400 | 16,000 | 86,700 | 7,400 | 96,700 |
| 2024-08-02 | 19,900 | 201,400 | 16,000 | 105,200 | 3,900 | 96,200 |
| 2024-07-26 | 20,900 | 194,800 | 16,000 | 103,900 | 4,900 | 90,900 |
| 2024-07-19 | 27,100 | 195,900 | 16,000 | 102,400 | 11,100 | 93,500 |
| 2024-07-12 | 28,000 | 197,100 | 16,000 | 103,700 | 12,000 | 93,400 |
| 2024-07-05 | 31,900 | 199,700 | 16,000 | 104,500 | 15,900 | 95,200 |
| 2024-06-28 | 28,500 | 208,900 | 16,000 | 104,900 | 12,500 | 104,000 |
| 2024-06-21 | 21,100 | 235,100 | 16,000 | 117,800 | 5,100 | 117,300 |
| 2024-06-14 | 19,700 | 223,000 | 16,000 | 108,700 | 3,700 | 114,300 |
| 2024-06-07 | 21,500 | 231,900 | 16,000 | 101,000 | 5,500 | 130,900 |
| 2024-05-31 | 21,400 | 231,600 | 16,000 | 96,200 | 5,400 | 135,400 |
| 2024-05-24 | 26,400 | 239,600 | 16,000 | 96,500 | 10,400 | 143,100 |
| 2024-05-17 | 29,000 | 221,700 | 16,000 | 95,400 | 13,000 | 126,300 |
| 2024-05-10 | 29,800 | 219,700 | 16,000 | 95,900 | 13,800 | 123,800 |
| 2024-05-02 | 34,100 | 201,200 | 16,000 | 92,800 | 18,100 | 108,400 |
| 2024-04-26 | 28,700 | 198,800 | 16,000 | 91,200 | 12,700 | 107,600 |
| 2024-04-19 | 28,800 | 200,900 | 16,000 | 91,100 | 12,800 | 109,800 |
| 2024-04-12 | 37,900 | 216,300 | 16,000 | 91,500 | 21,900 | 124,800 |
| 2024-04-05 | 39,900 | 219,700 | 16,000 | 90,100 | 23,900 | 129,600 |
| 2024-03-29 | 40,800 | 237,500 | 16,100 | 100,300 | 24,700 | 137,200 |
| 2024-03-22 | 39,600 | 234,400 | 16,100 | 98,400 | 23,500 | 136,000 |
| 2024-03-15 | 40,000 | 239,600 | 16,100 | 109,100 | 23,900 | 130,500 |
| 2024-03-08 | 45,100 | 268,000 | 16,100 | 115,400 | 29,000 | 152,600 |
| 2024-03-01 | 48,500 | 258,000 | 16,100 | 102,400 | 32,400 | 155,600 |
| 2024-02-22 | 49,400 | 278,000 | 16,100 | 117,800 | 33,300 | 160,200 |
| 2024-02-16 | 52,600 | 278,900 | 16,100 | 124,000 | 36,500 | 154,900 |
| 2024-02-09 | 62,600 | 302,300 | 16,100 | 160,800 | 46,500 | 141,500 |
| 2024-02-02 | 46,600 | 186,100 | 16,100 | 109,500 | 30,500 | 76,600 |
| 2024-01-26 | 41,300 | 169,100 | 16,100 | 104,300 | 25,200 | 64,800 |
| 2024-01-19 | 43,000 | 158,800 | 16,100 | 94,800 | 26,900 | 64,000 |
| 2024-01-12 | 44,200 | 177,500 | 16,100 | 93,400 | 28,100 | 84,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 12:00 | ＩＷＩ | 2025年6月期第2四半期(中間期) 決算説明会資料 |
| 20250205 | 15:30 | ＩＷＩ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250205 | 15:30 | ＩＷＩ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241108 | 13:15 | ＩＷＩ | 2025年6月期第1四半期 決算説明会資料 |
| 20241106 | 15:30 | ＩＷＩ | 2025年６月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240925 | 15:30 | ＩＷＩ | 支配株主等に関する事項について |
| 20240821 | 15:30 | ＩＷＩ | 代表取締役の異動に関するお知らせ |
| 20240821 | 15:30 | ＩＷＩ | 取締役候補者及び監査役候補者の選任並びに執行役員の異動等に関するお知らせ |
| 20240809 | 13:15 | ＩＷＩ | 2024年6月期決算説明会資料(業績説明) |
| 20240809 | 13:15 | ＩＷＩ | 2024年6月期決算説明会資料(中期経営計画） |
| 20240807 | 15:30 | ＩＷＩ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240807 | 15:30 | ＩＷＩ | 剰余金の配当に関するお知らせ |
| 20240807 | 15:30 | ＩＷＩ | 中期経営計画策定に関するお知らせ |
| 20240807 | 15:30 | ＩＷＩ | 東証プライム市場上場維持基準の適合に関するお知らせ |
| 20240510 | 11:00 | ＩＷＩ | 2024年6月期第3四半期 決算説明会資料 |
| 20240508 | 15:30 | ＩＷＩ | 2024年６月期 第３四半期決算短信[日本基準]（非連結） |
| 20240209 | 12:30 | ＩＷＩ | 2024年6月期第2四半期 決算説明会資料 |
| 20240207 | 15:30 | ＩＷＩ | 2024年６月期 第２四半期決算短信[日本基準]（非連結） |
| 20240207 | 15:30 | ＩＷＩ | 剰余金の配当（中間配当）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 |
|---|---|---|---|
| 4847 | 1 | インテリジェント ウェイブ（IWI） | 2025-04-20 00:26:29 |
| 4847 | 2 | 公告 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:41 |
| 4847 | 2 | 株主総会 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:40 |
| 4847 | 2 | 株式情報 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:39 |
| 4847 | 2 | 株主通信 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:38 |
| 4847 | 2 | 説明会動画 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:37 |
| 4847 | 2 | 決算説明会資料 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:36 |
| 4847 | 2 | 有価証券報告書 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:34 |
| 4847 | 2 | 決算短信 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:33 |
| 4847 | 2 | 個人投資家向けの資料 - 株式会社インテリジェント ウェイブ(IWI.) | 2024-06-18 14:28:32 |