| 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 | 1,165 | 1,190 | 1,165 | 1,190 | 6,200 | 10 | 101% | 102% | 155% | ▲▲▲ | 102% | 100% | 101% | 97% | 101% |
| 20240925 | 1,179 | 1,203 | 1,179 | 1,202 | 3,300 | 12 | 101% | 102% | 53% | ▲▲▲▲ | 100% | 98% | 99% | 98% | 102% |
| 20240926 | 1,202 | 1,202 | 1,173 | 1,200 | 1,200 | -2 | 100% | 100% | 36% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20240927 | 1,201 | 1,201 | 1,180 | 1,185 | 2,300 | -15 | 99% | 99% | 192% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20240930 | 1,172 | 1,180 | 1,160 | 1,171 | 4,700 | -14 | 99% | 100% | 204% | ▼▼▼ | 101% | 102% | 101% | 96% | 100% |
| 20241001 | 1,170 | 1,198 | 1,170 | 1,180 | 300 | 9 | 101% | 101% | 6% | ▲ | 99% | 101% | 102% | 97% | 101% |
| 20241002 | 1,185 | 1,192 | 1,170 | 1,171 | 1,500 | -9 | 99% | 99% | 500% | ▼ | 99% | 101% | 103% | 96% | 100% |
| 20241003 | 1,171 | 1,171 | 1,150 | 1,155 | 10,400 | -16 | 99% | 99% | 693% | ▼▼ | 102% | 103% | 104% | 96% | 100% |
| 20241004 | 1,155 | 1,180 | 1,140 | 1,180 | 5,900 | 25 | 102% | 102% | 57% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241007 | 1,180 | 1,194 | 1,180 | 1,194 | 1,900 | 14 | 101% | 101% | 32% | ▲▲ | 99% | 99% | 101% | 99% | 103% |
| 20241008 | 1,195 | 1,195 | 1,180 | 1,180 | 200 | -14 | 99% | 99% | 11% | ▼ | 101% | 99% | 105% | 98% | 102% |
| 20241009 | 1,171 | 1,184 | 1,170 | 1,184 | 500 | 4 | 100% | 101% | 250% | ▲ | 101% | 98% | 105% | 99% | 103% |
| 20241010 | 1,184 | 1,194 | 1,175 | 1,194 | 1,200 | 10 | 101% | 101% | 240% | ▲▲ | 100% | 101% | 106% | 99% | 103% |
| 20241011 | 1,174 | 1,190 | 1,174 | 1,178 | 700 | -16 | 99% | 100% | 58% | ▼ | 99% | 101% | 107% | 98% | 102% |
| 20241015 | 1,173 | 1,175 | 1,160 | 1,162 | 3,900 | -16 | 99% | 99% | 557% | ▼▼ | 99% | 101% | 109% | 97% | 101% |
| 20241016 | 1,175 | 1,175 | 1,164 | 1,164 | 200 | 2 | 100% | 99% | 5% | ▲ | 99% | 101% | 113% | 97% | 101% |
| 20241017 | 1,176 | 1,176 | 1,165 | 1,165 | 600 | 1 | 100% | 99% | 300% | ▲▲ | 102% | 101% | 114% | 97% | 101% |
| 20241018 | 1,167 | 1,186 | 1,167 | 1,186 | 700 | 21 | 102% | 102% | 117% | ▲▲▲ | 100% | 98% | 112% | 99% | 103% |
| 20241021 | 1,185 | 1,185 | 1,179 | 1,183 | 1,500 | -3 | 100% | 100% | 214% | ▼ | 100% | 98% | 112% | 98% | 102% |
| 20241022 | 1,185 | 1,186 | 1,184 | 1,186 | 900 | 3 | 100% | 100% | 60% | ▲ | 99% | 100% | 112% | 99% | 103% |
| 20241023 | 1,186 | 1,186 | 1,180 | 1,180 | 500 | -6 | 99% | 99% | 56% | ▼ | 98% | 102% | 113% | 98% | 102% |
| 20241024 | 1,180 | 1,180 | 1,160 | 1,161 | 1,300 | -19 | 98% | 98% | 260% | ▼▼ | 100% | 104% | 114% | 97% | 101% |
| 20241025 | 1,162 | 1,187 | 1,160 | 1,160 | 1,800 | -1 | 100% | 100% | 138% | ▼▼▼ | 99% | 101% | 112% | 97% | 100% |
| 20241028 | 1,183 | 1,184 | 1,166 | 1,166 | 1,300 | 6 | 101% | 99% | 72% | ▲ | 100% | 101% | 112% | 98% | 101% |
| 20241029 | 1,183 | 1,183 | 1,163 | 1,183 | 1,000 | 17 | 101% | 100% | 77% | ▲▲ | 104% | 103% | 114% | 99% | 102% |
| 20241030 | 1,163 | 1,205 | 1,150 | 1,205 | 7,500 | 22 | 102% | 104% | 750% | ▲▲▲ | 99% | 102% | 103% | 100% | 104% |
| 20241031 | 1,200 | 1,200 | 1,190 | 1,193 | 900 | -12 | 99% | 99% | 12% | ▼ | 99% | 103% | 103% | 99% | 103% |
| 20241101 | 1,205 | 1,206 | 1,190 | 1,190 | 4,800 | -3 | 100% | 99% | 533% | ▼▼ | 100% | 105% | 105% | 99% | 103% |
| 20241105 | 1,185 | 1,191 | 1,180 | 1,190 | 18,100 | 0 | 100% | 100% | 377% | -- | 100% | 105% | 103% | 99% | 103% |
| 20241106 | 1,200 | 1,205 | 1,199 | 1,200 | 4,200 | 10 | 101% | 100% | 23% | ▲ | 101% | 105% | 104% | 100% | 103% |
| 20241107 | 1,215 | 1,230 | 1,200 | 1,225 | 14,900 | 25 | 102% | 101% | 355% | ▲▲ | 103% | 109% | 104% | 100% | 106% |
| 20241108 | 1,215 | 1,246 | 1,215 | 1,246 | 7,400 | 21 | 102% | 103% | 50% | ▲▲▲ | 100% | 107% | 102% | 100% | 107% |
| 20241111 | 1,246 | 1,262 | 1,246 | 1,250 | 5,300 | 4 | 100% | 100% | 72% | ▲▲▲▲ | 101% | 99% | 101% | 100% | 108% |
| 20241112 | 1,252 | 1,264 | 1,250 | 1,259 | 3,900 | 9 | 101% | 101% | 74% | ▲▲▲▲▲ | 101% | 98% | 100% | 100% | 109% |
| 20241113 | 1,264 | 1,281 | 1,260 | 1,281 | 7,400 | 22 | 102% | 101% | 190% | ▲▲▲▲▲▲ | 104% | 96% | 99% | 100% | 110% |
| 20241114 | 1,280 | 1,418 | 1,237 | 1,329 | 33,500 | 48 | 104% | 104% | 453% | ▲▲▲▲▲▲▲ | 95% | 95% | 99% | 100% | 115% |
| 20241115 | 1,300 | 1,300 | 1,212 | 1,238 | 14,700 | -91 | 93% | 95% | 44% | ▼ | 98% | 97% | 102% | 93% | 107% |
| 20241118 | 1,268 | 1,268 | 1,238 | 1,238 | 2,100 | 0 | 100% | 98% | 14% | -- | 100% | 100% | 104% | 93% | 107% |
| 20241119 | 1,238 | 1,241 | 1,232 | 1,232 | 3,200 | -6 | 100% | 100% | 152% | ▼ | 100% | 100% | 104% | 93% | 106% |
| 20241120 | 1,236 | 1,257 | 1,235 | 1,235 | 1,100 | 3 | 100% | 100% | 34% | ▲ | 100% | 100% | 104% | 93% | 106% |
| 20241121 | 1,235 | 1,240 | 1,230 | 1,235 | 1,200 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 105% | 93% | 106% |
| 20241122 | 1,232 | 1,236 | 1,227 | 1,227 | 3,700 | -8 | 99% | 100% | 308% | ▼ | 101% | 100% | 105% | 92% | 106% |
| 20241125 | 1,234 | 1,244 | 1,220 | 1,241 | 2,600 | 14 | 101% | 101% | 70% | ▲ | 100% | 100% | 104% | 93% | 106% |
| 20241126 | 1,241 | 1,254 | 1,227 | 1,237 | 2,300 | -4 | 100% | 100% | 88% | ▼ | 99% | 101% | 105% | 93% | 105% |
| 20241127 | 1,231 | 1,231 | 1,220 | 1,220 | 1,200 | -17 | 99% | 99% | 52% | ▼▼ | 101% | 103% | 105% | 92% | 103% |
| 20241128 | 1,225 | 1,240 | 1,225 | 1,240 | 1,100 | 20 | 102% | 101% | 92% | ▲ | 100% | 102% | 104% | 93% | 104% |
| 20241129 | 1,236 | 1,246 | 1,236 | 1,237 | 800 | -3 | 100% | 100% | 73% | ▼ | 100% | 101% | 103% | 93% | 104% |
| 20241202 | 1,246 | 1,250 | 1,221 | 1,240 | 3,400 | 3 | 100% | 100% | 425% | ▲ | 101% | 103% | 105% | 93% | 104% |
| 20241203 | 1,230 | 1,250 | 1,230 | 1,240 | 900 | 0 | 100% | 101% | 26% | -- | 102% | 102% | 104% | 93% | 103% |
| 20241204 | 1,240 | 1,265 | 1,240 | 1,265 | 4,000 | 25 | 102% | 102% | 444% | ▲ | 99% | 99% | 102% | 95% | 104% |
| 20241205 | 1,265 | 1,266 | 1,255 | 1,255 | 1,600 | -10 | 99% | 99% | 40% | ▼ | 99% | 103% | 103% | 94% | 103% |
| 20241206 | 1,256 | 1,256 | 1,235 | 1,240 | 1,300 | -15 | 99% | 99% | 81% | ▼▼ | 100% | 102% | 0% | 93% | 102% |
| 20241209 | 1,268 | 1,270 | 1,238 | 1,270 | 1,800 | 30 | 102% | 100% | 138% | ▲ | 99% | 101% | 0% | 96% | 104% |
| 20241210 | 1,265 | 1,265 | 1,252 | 1,255 | 1,800 | -15 | 99% | 99% | 100% | ▼ | 101% | 102% | 0% | 94% | 103% |
| 20241211 | 1,250 | 1,260 | 1,250 | 1,258 | 4,000 | 3 | 100% | 101% | 222% | ▲ | 103% | 103% | 0% | 95% | 103% |
| 20241212 | 1,255 | 1,290 | 1,255 | 1,290 | 33,400 | 32 | 103% | 103% | 835% | ▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241213 | 1,308 | 1,310 | 1,280 | 1,281 | 5,600 | -9 | 99% | 98% | 17% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241216 | 1,274 | 1,290 | 1,274 | 1,280 | 1,700 | -1 | 100% | 100% | 30% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20241217 | 1,280 | 1,288 | 1,276 | 1,276 | 1,000 | -4 | 100% | 100% | 59% | ▼▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 1,274 | 1,289 | 1,274 | 1,289 | 2,000 | 13 | 101% | 101% | 200% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 1,277 | 1,290 | 1,277 | 1,288 | 3,400 | -1 | 100% | 101% | 170% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 1,303 | 1,303 | 1,288 | 1,288 | 1,400 | 0 | 100% | 99% | 41% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 48,300 | 0 | 27,200 | 0 | 21,100 |
| 2024-12-06 | 0 | 48,000 | 0 | 30,300 | 0 | 17,700 |
| 2024-11-29 | 0 | 47,500 | 0 | 31,000 | 0 | 16,500 |
| 2024-11-22 | 0 | 53,300 | 0 | 31,300 | 0 | 22,000 |
| 2024-11-15 | 0 | 53,000 | 0 | 29,700 | 0 | 23,300 |
| 2024-11-08 | 0 | 48,600 | 0 | 30,100 | 0 | 18,500 |
| 2024-11-01 | 0 | 49,400 | 0 | 28,300 | 0 | 21,100 |
| 2024-10-25 | 0 | 51,100 | 0 | 28,700 | 0 | 22,400 |
| 2024-10-18 | 0 | 50,900 | 0 | 28,700 | 0 | 22,200 |
| 2024-10-11 | 0 | 51,600 | 0 | 28,600 | 0 | 23,000 |
| 2024-10-04 | 0 | 52,600 | 0 | 28,700 | 0 | 23,900 |
| 2024-09-27 | 0 | 55,200 | 0 | 28,400 | 0 | 26,800 |
| 2024-09-20 | 0 | 54,300 | 0 | 28,400 | 0 | 25,900 |
| 2024-09-13 | 0 | 54,100 | 0 | 28,200 | 0 | 25,900 |
| 2024-09-06 | 0 | 53,400 | 0 | 28,300 | 0 | 25,100 |
| 2024-08-30 | 0 | 56,300 | 0 | 24,100 | 0 | 32,200 |
| 2024-08-23 | 0 | 63,200 | 0 | 23,600 | 0 | 39,600 |
| 2024-08-16 | 0 | 67,700 | 0 | 24,700 | 0 | 43,000 |
| 2024-08-09 | 0 | 73,400 | 0 | 24,300 | 0 | 49,100 |
| 2024-08-02 | 0 | 82,300 | 0 | 27,500 | 0 | 54,800 |
| 2024-07-26 | 0 | 86,300 | 0 | 27,400 | 0 | 58,900 |
| 2024-07-19 | 0 | 88,900 | 0 | 26,600 | 0 | 62,300 |
| 2024-07-12 | 0 | 84,900 | 0 | 26,600 | 0 | 58,300 |
| 2024-07-05 | 0 | 87,700 | 0 | 27,000 | 0 | 60,700 |
| 2024-06-28 | 0 | 83,700 | 0 | 26,200 | 0 | 57,500 |
| 2024-06-21 | 0 | 83,900 | 0 | 25,800 | 0 | 58,100 |
| 2024-06-14 | 0 | 86,500 | 0 | 26,000 | 0 | 60,500 |
| 2024-06-07 | 0 | 85,600 | 0 | 24,700 | 0 | 60,900 |
| 2024-05-31 | 0 | 85,900 | 0 | 24,400 | 0 | 61,500 |
| 2024-05-24 | 0 | 86,800 | 0 | 24,600 | 0 | 62,200 |
| 2024-05-17 | 0 | 88,600 | 0 | 24,300 | 0 | 64,300 |
| 2024-05-10 | 0 | 85,900 | 0 | 23,900 | 0 | 62,000 |
| 2024-05-02 | 0 | 86,600 | 0 | 23,900 | 0 | 62,700 |
| 2024-04-26 | 0 | 92,700 | 0 | 24,000 | 0 | 68,700 |
| 2024-04-19 | 0 | 92,400 | 0 | 23,600 | 0 | 68,800 |
| 2024-04-12 | 0 | 96,300 | 0 | 25,400 | 0 | 70,900 |
| 2024-04-05 | 0 | 97,900 | 0 | 25,200 | 0 | 72,700 |
| 2024-03-29 | 0 | 103,100 | 0 | 28,900 | 0 | 74,200 |
| 2024-03-22 | 0 | 100,400 | 0 | 25,200 | 0 | 75,200 |
| 2024-03-15 | 0 | 98,900 | 0 | 24,800 | 0 | 74,100 |
| 2024-03-08 | 0 | 103,100 | 0 | 24,900 | 0 | 78,200 |
| 2024-03-01 | 0 | 102,900 | 0 | 23,600 | 0 | 79,300 |
| 2024-02-22 | 0 | 102,700 | 0 | 24,100 | 0 | 78,600 |
| 2024-02-16 | 0 | 103,700 | 0 | 23,600 | 0 | 80,100 |
| 2024-02-09 | 0 | 106,500 | 0 | 24,000 | 0 | 82,500 |
| 2024-02-02 | 0 | 118,200 | 0 | 23,700 | 0 | 94,500 |
| 2024-01-26 | 0 | 127,300 | 0 | 24,700 | 0 | 102,600 |
| 2024-01-19 | 0 | 114,400 | 0 | 24,200 | 0 | 90,200 |
| 2024-01-12 | 0 | 114,800 | 0 | 25,500 | 0 | 89,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | イボキン | 自己株式の取得状況に関するお知らせ |
| 20241114 | 15:15 | イボキン | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:15 | イボキン | 2024年12月期 第３四半期 決算説明資料 |
| 20241101 | 17:00 | イボキン | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:15 | イボキン | 子会社の異動を伴う株式取得（子会社化）に関するお知らせ |
| 20241001 | 16:00 | イボキン | 自己株式の取得状況に関するお知らせ |
| 20240903 | 16:00 | イボキン | 自己株式の取得状況に関するお知らせ |
| 20240809 | 16:30 | イボキン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | イボキン | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240809 | 16:30 | イボキン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240515 | 16:40 | イボキン | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 16:40 | イボキン | 2024年12月期 第１四半期 決算説明資料 |
| 20240328 | 10:30 | イボキン | 中期経営計画の策定に関するお知らせ |
| 20240214 | 16:30 | イボキン | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 16:30 | イボキン | 2023年12月期 決算説明資料 |
| 20240125 | 16:10 | イボキン | 通期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 |
|---|---|---|---|
| 5699 | 1 | 株式会社イボキン | 2024-12-21 21:21:10 |
| 5699 | 2 | 「個人株主様向け工場見学会」を開催しました | 株式会社イボキン | 2024-11-14 19:29:44 |
| 5699 | 2 | IR関連 | 株式会社イボキン | 2024-11-14 19:29:43 |
| 5699 | 2 | 鉄リサイクル | 株式会社イボキン | 2024-06-21 16:30:55 |
| 5699 | 2 | よくあるご質問 | 株式会社イボキン | 2024-06-14 19:48:22 |
| 5699 | 2 | IRお問い合わせ | 株式会社イボキン | 2024-06-14 19:48:20 |
| 5699 | 2 | IRカレンダー | 株式会社イボキン | 2024-06-14 19:48:19 |
| 5699 | 2 | 財務ハイライト | 株式会社イボキン | 2024-06-14 19:48:18 |
| 5699 | 2 | IRニュース一覧 | 株式会社イボキン | 2024-06-14 19:48:16 |
| 5699 | 2 | 投資家の方へ | 株式会社イボキン | 2024-06-14 19:48:15 |