| 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 | 247 | 247 | 235 | 235 | 8,700 | -1 | 100% | 95% | 212% | ▼ | 100% | 97% | 108% | 96% | 104% |
| 20240925 | 237 | 237 | 234 | 236 | 1,500 | 1 | 100% | 100% | 17% | ▲ | 100% | 97% | 108% | 96% | 104% |
| 20240926 | 236 | 238 | 235 | 235 | 2,200 | -1 | 100% | 100% | 147% | ▼ | 100% | 97% | 108% | 96% | 104% |
| 20240927 | 236 | 236 | 235 | 235 | 2,000 | 0 | 100% | 100% | 91% | -- | 98% | 98% | 109% | 96% | 104% |
| 20240930 | 234 | 234 | 229 | 229 | 15,000 | -6 | 97% | 98% | 750% | ▼ | 100% | 100% | 111% | 94% | 101% |
| 20241001 | 229 | 231 | 229 | 229 | 2,700 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 112% | 94% | 101% |
| 20241002 | 229 | 233 | 228 | 229 | 11,100 | 0 | 100% | 100% | 411% | -- | 100% | 98% | 112% | 94% | 101% |
| 20241003 | 229 | 230 | 228 | 229 | 9,700 | 0 | 100% | 100% | 87% | -- | 100% | 98% | 112% | 94% | 101% |
| 20241004 | 229 | 231 | 228 | 228 | 13,200 | -1 | 100% | 100% | 136% | ▼ | 100% | 99% | 113% | 93% | 100% |
| 20241007 | 227 | 228 | 226 | 227 | 31,600 | -1 | 100% | 100% | 239% | ▼▼ | 98% | 103% | 113% | 93% | 100% |
| 20241008 | 226 | 228 | 222 | 222 | 24,000 | -5 | 98% | 98% | 76% | ▼▼▼ | 100% | 104% | 115% | 91% | 100% |
| 20241009 | 223 | 225 | 222 | 224 | 18,300 | 2 | 101% | 100% | 76% | ▲ | 100% | 100% | 115% | 92% | 101% |
| 20241010 | 226 | 226 | 223 | 225 | 19,200 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 101% | 120% | 92% | 101% |
| 20241011 | 225 | 227 | 223 | 224 | 3,100 | -1 | 100% | 100% | 16% | ▼ | 103% | 112% | 119% | 92% | 101% |
| 20241015 | 227 | 238 | 224 | 233 | 17,100 | 9 | 104% | 103% | 552% | ▲ | 97% | 109% | 116% | 95% | 105% |
| 20241016 | 233 | 233 | 227 | 227 | 5,400 | -6 | 97% | 97% | 32% | ▼ | 99% | 108% | 124% | 96% | 102% |
| 20241017 | 226 | 227 | 223 | 224 | 9,700 | -3 | 99% | 99% | 180% | ▼▼ | 101% | 107% | 126% | 95% | 101% |
| 20241018 | 225 | 232 | 224 | 228 | 11,900 | 4 | 102% | 101% | 123% | ▲ | 109% | 104% | 121% | 97% | 103% |
| 20241021 | 233 | 293 | 233 | 255 | 1,174,300 | 27 | 112% | 109% | 9868% | ▲▲ | 98% | 97% | 114% | 100% | 115% |
| 20241022 | 249 | 252 | 238 | 243 | 195,000 | -12 | 95% | 98% | 17% | ▼ | 97% | 101% | 114% | 95% | 109% |
| 20241023 | 248 | 249 | 241 | 241 | 73,400 | -2 | 99% | 97% | 38% | ▼▼ | 100% | 107% | 118% | 95% | 109% |
| 20241024 | 239 | 249 | 237 | 239 | 50,300 | -2 | 99% | 100% | 69% | ▼▼▼ | 99% | 104% | 116% | 94% | 108% |
| 20241025 | 245 | 245 | 239 | 242 | 11,200 | 3 | 101% | 99% | 22% | ▲ | 98% | 101% | 116% | 95% | 109% |
| 20241028 | 245 | 245 | 240 | 241 | 28,500 | -1 | 100% | 98% | 254% | ▼ | 102% | 101% | 116% | 95% | 109% |
| 20241029 | 245 | 250 | 242 | 250 | 24,700 | 9 | 104% | 102% | 87% | ▲ | 102% | 100% | 113% | 98% | 113% |
| 20241030 | 251 | 260 | 247 | 256 | 49,700 | 6 | 102% | 102% | 201% | ▲▲ | 97% | 100% | 111% | 100% | 115% |
| 20241031 | 254 | 266 | 246 | 247 | 42,100 | -9 | 96% | 97% | 85% | ▼ | 98% | 103% | 111% | 96% | 111% |
| 20241101 | 252 | 252 | 242 | 247 | 23,900 | 0 | 100% | 98% | 57% | -- | 100% | 110% | 113% | 96% | 111% |
| 20241105 | 247 | 251 | 246 | 248 | 5,700 | 1 | 100% | 100% | 24% | ▲ | 100% | 108% | 110% | 97% | 112% |
| 20241106 | 250 | 254 | 248 | 251 | 13,700 | 3 | 101% | 100% | 240% | ▲▲ | 102% | 108% | 110% | 98% | 113% |
| 20241107 | 249 | 254 | 248 | 254 | 11,800 | 3 | 101% | 102% | 86% | ▲▲▲ | 102% | 110% | 108% | 99% | 113% |
| 20241108 | 255 | 260 | 251 | 260 | 34,200 | 6 | 102% | 102% | 290% | ▲▲▲▲ | 104% | 109% | 103% | 100% | 116% |
| 20241111 | 260 | 273 | 259 | 271 | 30,800 | 11 | 104% | 104% | 90% | ▲▲▲▲▲ | 100% | 106% | 101% | 100% | 121% |
| 20241112 | 267 | 272 | 265 | 268 | 23,800 | -3 | 99% | 100% | 77% | ▼ | 98% | 104% | 100% | 99% | 120% |
| 20241113 | 269 | 271 | 263 | 263 | 4,900 | -5 | 98% | 98% | 21% | ▼▼ | 104% | 104% | 100% | 97% | 117% |
| 20241114 | 268 | 280 | 265 | 280 | 67,200 | 17 | 106% | 104% | 1371% | ▲ | 100% | 97% | 94% | 100% | 125% |
| 20241115 | 283 | 287 | 271 | 283 | 34,900 | 3 | 101% | 100% | 52% | ▲▲ | 99% | 99% | 96% | 100% | 124% |
| 20241118 | 277 | 282 | 271 | 274 | 19,900 | -9 | 97% | 99% | 57% | ▼ | 101% | 100% | 97% | 97% | 115% |
| 20241119 | 276 | 285 | 274 | 280 | 8,700 | 6 | 102% | 101% | 44% | ▲ | 97% | 96% | 95% | 99% | 117% |
| 20241120 | 280 | 280 | 272 | 272 | 17,100 | -8 | 97% | 97% | 197% | ▼ | 101% | 100% | 99% | 96% | 114% |
| 20241121 | 270 | 278 | 265 | 274 | 7,300 | 2 | 101% | 101% | 43% | ▲ | 101% | 99% | 98% | 97% | 115% |
| 20241122 | 272 | 277 | 269 | 275 | 19,000 | 1 | 100% | 101% | 260% | ▲▲ | 95% | 95% | 94% | 97% | 114% |
| 20241125 | 283 | 289 | 261 | 269 | 34,200 | -6 | 98% | 95% | 180% | ▼ | 102% | 98% | 102% | 95% | 112% |
| 20241126 | 263 | 272 | 263 | 269 | 10,200 | 0 | 100% | 102% | 30% | -- | 101% | 98% | 100% | 95% | 109% |
| 20241127 | 267 | 270 | 266 | 269 | 4,500 | 0 | 100% | 101% | 44% | -- | 101% | 98% | 100% | 95% | 109% |
| 20241128 | 267 | 269 | 265 | 269 | 4,800 | 0 | 100% | 101% | 107% | -- | 96% | 98% | 100% | 95% | 109% |
| 20241129 | 268 | 268 | 252 | 257 | 17,100 | -12 | 96% | 96% | 356% | ▼ | 99% | 104% | 98% | 91% | 104% |
| 20241202 | 256 | 260 | 254 | 254 | 10,500 | -3 | 99% | 99% | 61% | ▼▼ | 103% | 105% | 98% | 90% | 102% |
| 20241203 | 254 | 262 | 254 | 262 | 16,000 | 8 | 103% | 103% | 152% | ▲ | 99% | 100% | 95% | 93% | 104% |
| 20241204 | 264 | 264 | 262 | 262 | 1,700 | 0 | 100% | 99% | 11% | -- | 98% | 100% | 95% | 93% | 103% |
| 20241205 | 264 | 264 | 256 | 259 | 35,400 | -3 | 99% | 98% | 2082% | ▼ | 102% | 99% | 94% | 92% | 102% |
| 20241206 | 262 | 266 | 259 | 266 | 41,200 | 7 | 103% | 102% | 116% | ▲ | 98% | 101% | 0% | 94% | 105% |
| 20241209 | 264 | 264 | 259 | 259 | 2,900 | -7 | 97% | 98% | 7% | ▼ | 101% | 102% | 0% | 92% | 102% |
| 20241210 | 263 | 268 | 259 | 265 | 55,600 | 6 | 102% | 101% | 1917% | ▲ | 98% | 95% | 0% | 94% | 104% |
| 20241211 | 265 | 267 | 260 | 260 | 6,600 | -5 | 98% | 98% | 12% | ▼ | 98% | 94% | 0% | 92% | 102% |
| 20241212 | 266 | 270 | 260 | 260 | 32,000 | 0 | 100% | 98% | 485% | -- | 100% | 93% | 0% | 92% | 102% |
| 20241213 | 268 | 268 | 261 | 267 | 37,700 | 7 | 103% | 100% | 118% | ▲ | 93% | 93% | 0% | 95% | 105% |
| 20241216 | 270 | 270 | 250 | 251 | 48,800 | -16 | 94% | 93% | 129% | ▼ | 98% | 96% | 0% | 90% | 100% |
| 20241217 | 255 | 258 | 250 | 250 | 1,129,100 | -1 | 100% | 98% | 2314% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 250 | 251 | 248 | 249 | 40,100 | -1 | 100% | 100% | 4% | ▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241219 | 252 | 252 | 245 | 250 | 12,400 | 1 | 100% | 99% | 31% | ▲ | 97% | 0% | 0% | 91% | 100% |
| 20241220 | 253 | 254 | 246 | 246 | 13,600 | -4 | 98% | 97% | 110% | ▼ | % | % | % | 91% | 100% |
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 | 887,800 | 0 | 553,400 | 0 | 334,400 |
| 2024-12-06 | 0 | 895,700 | 0 | 568,200 | 0 | 327,500 |
| 2024-11-29 | 0 | 911,200 | 0 | 571,900 | 0 | 339,300 |
| 2024-11-22 | 0 | 920,300 | 0 | 567,900 | 0 | 352,400 |
| 2024-11-15 | 0 | 930,400 | 0 | 578,900 | 0 | 351,500 |
| 2024-11-08 | 0 | 950,700 | 0 | 583,500 | 0 | 367,200 |
| 2024-11-01 | 0 | 954,900 | 0 | 581,000 | 0 | 373,900 |
| 2024-10-25 | 0 | 957,500 | 0 | 584,500 | 0 | 373,000 |
| 2024-10-18 | 0 | 995,300 | 0 | 639,200 | 0 | 356,100 |
| 2024-10-11 | 0 | 993,800 | 0 | 637,300 | 0 | 356,500 |
| 2024-10-04 | 0 | 989,900 | 0 | 627,800 | 0 | 362,100 |
| 2024-09-27 | 0 | 985,400 | 0 | 630,200 | 0 | 355,200 |
| 2024-09-20 | 0 | 981,500 | 0 | 628,300 | 0 | 353,200 |
| 2024-09-13 | 0 | 990,400 | 0 | 635,200 | 0 | 355,200 |
| 2024-09-06 | 0 | 980,500 | 0 | 625,700 | 0 | 354,800 |
| 2024-08-30 | 0 | 983,400 | 0 | 619,200 | 0 | 364,200 |
| 2024-08-23 | 0 | 972,700 | 0 | 599,600 | 0 | 373,100 |
| 2024-08-16 | 0 | 2,100,700 | 0 | 1,719,100 | 0 | 381,600 |
| 2024-08-09 | 0 | 976,500 | 0 | 603,600 | 0 | 372,900 |
| 2024-08-02 | 0 | 1,309,000 | 0 | 807,800 | 0 | 501,200 |
| 2024-07-26 | 0 | 1,310,200 | 0 | 808,400 | 0 | 501,800 |
| 2024-07-19 | 0 | 1,317,400 | 0 | 803,300 | 0 | 514,100 |
| 2024-07-12 | 0 | 1,319,900 | 0 | 807,400 | 0 | 512,500 |
| 2024-07-05 | 0 | 1,325,500 | 0 | 789,500 | 0 | 536,000 |
| 2024-06-28 | 0 | 1,323,900 | 0 | 779,800 | 0 | 544,100 |
| 2024-06-21 | 0 | 1,306,400 | 0 | 755,500 | 0 | 550,900 |
| 2024-06-14 | 0 | 1,293,400 | 0 | 740,100 | 0 | 553,300 |
| 2024-06-07 | 1,200 | 1,318,900 | 1,200 | 691,500 | 0 | 627,400 |
| 2024-05-31 | 0 | 1,352,000 | 0 | 687,100 | 0 | 664,900 |
| 2024-05-24 | 0 | 1,361,600 | 0 | 685,600 | 0 | 676,000 |
| 2024-05-17 | 0 | 1,351,700 | 0 | 674,100 | 0 | 677,600 |
| 2024-05-10 | 0 | 1,353,500 | 0 | 685,700 | 0 | 667,800 |
| 2024-05-02 | 0 | 1,335,200 | 0 | 673,900 | 0 | 661,300 |
| 2024-04-26 | 0 | 1,338,300 | 0 | 668,700 | 0 | 669,600 |
| 2024-04-19 | 0 | 1,332,500 | 0 | 729,400 | 0 | 603,100 |
| 2024-04-12 | 0 | 1,282,600 | 0 | 678,900 | 0 | 603,700 |
| 2024-04-05 | 0 | 1,226,800 | 0 | 634,200 | 0 | 592,600 |
| 2024-03-29 | 0 | 1,181,000 | 0 | 629,600 | 0 | 551,400 |
| 2024-03-22 | 0 | 2,291,600 | 0 | 1,742,500 | 0 | 549,100 |
| 2024-03-15 | 0 | 2,237,400 | 0 | 1,672,100 | 0 | 565,300 |
| 2024-03-08 | 500 | 2,017,800 | 500 | 1,638,600 | 0 | 379,200 |
| 2024-03-01 | 0 | 2,022,200 | 0 | 1,620,500 | 0 | 401,700 |
| 2024-02-22 | 0 | 1,130,000 | 0 | 617,900 | 0 | 512,100 |
| 2024-02-16 | 0 | 1,192,000 | 0 | 645,700 | 0 | 546,300 |
| 2024-02-09 | 0 | 1,173,200 | 0 | 619,800 | 0 | 553,400 |
| 2024-02-02 | 0 | 1,186,800 | 0 | 624,100 | 0 | 562,700 |
| 2024-01-26 | 0 | 1,235,400 | 0 | 642,600 | 0 | 592,800 |
| 2024-01-19 | 0 | 1,367,800 | 0 | 759,700 | 0 | 608,100 |
| 2024-01-12 | 0 | 1,326,800 | 0 | 745,900 | 0 | 580,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | GOLDMAN SACHS INTERNATIONAL | 100,400 | 0.44% | ▼ | -13,300 | 233 | 293 | 233 | 255 | 1,174,300 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 113,700 | 0.50% | ▲ | 230 | 232 | 227 | 230 | 17,100 | |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 110,100 | 0.48% | ▼ | -5,300 | 265 | 271 | 264 | 267 | 29,800 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 115,400 | 0.50% | ▼ | -4,700 | 257 | 264 | 257 | 264 | 18,500 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 120,100 | 0.52% | ▼ | -3,300 | 263 | 264 | 258 | 258 | 29,800 |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 123,400 | 0.54% | ▼ | -3,000 | 263 | 265 | 261 | 263 | 24,400 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 126,400 | 0.55% | ▼ | -5,300 | 265 | 265 | 257 | 260 | 94,900 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 131,700 | 0.58% | ▲ | 700 | 260 | 263 | 256 | 262 | 40,400 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 131,000 | 0.57% | ▲ | 8,400 | 263 | 263 | 254 | 258 | 78,500 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 122,600 | 0.54% | ▲ | 2,300 | 262 | 263 | 256 | 262 | 60,600 |
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 120,300 | 0.53% | ▲ | 9,600 | 267 | 267 | 261 | 262 | 80,800 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 110,700 | 0.48% | ▼ | -3,500 | 280 | 281 | 273 | 279 | 36,000 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 114,200 | 0.50% | ▼ | -3,800 | 279 | 280 | 276 | 279 | 16,900 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 118,000 | 0.52% | ▲ | 200 | 271 | 277 | 271 | 276 | 28,500 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 117,800 | 0.51% | ▼ | -1,500 | 270 | 273 | 267 | 273 | 29,000 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 119,300 | 0.52% | ▲ | 7,400 | 285 | 285 | 274 | 275 | 84,500 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 111,900 | 0.49% | ▼ | -5,300 | 288 | 293 | 286 | 291 | 63,000 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 117,200 | 0.51% | ▼ | -3,800 | 283 | 287 | 280 | 280 | 27,200 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 121,000 | 0.53% | ▲ | 1,200 | 284 | 288 | 284 | 285 | 22,200 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 119,800 | 0.52% | ▼ | -3,200 | 285 | 287 | 280 | 284 | 23,200 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 123,000 | 0.54% | ▲ | 5,100 | 290 | 299 | 284 | 285 | 81,700 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 117,900 | 0.51% | ▼ | -1,700 | 292 | 293 | 287 | 289 | 39,000 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 119,600 | 0.52% | ▼ | -6,700 | 295 | 295 | 286 | 290 | 68,300 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 126,300 | 0.55% | ▲ | 273 | 305 | 273 | 294 | 360,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－イトクロ | 2024年10月期 決算短信〔日本基準〕（非連結） |
| 20241213 | 15:30 | Ｇ－イトクロ | 2024年10月期 決算補足説明資料（事業計画及び成長可能性に関する事項） |
| 20241213 | 15:30 | Ｇ－イトクロ | 業績予想と実績の差異に関するお知らせ |
| 20241018 | 15:30 | Ｇ－イトクロ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20241018 | 15:30 | Ｇ－イトクロ | 特別利益の計上及び通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | Ｇ－イトクロ | 2024年10月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240913 | 15:30 | Ｇ－イトクロ | 2024年10月期第３四半期 決算補足説明資料 |
| 20240913 | 15:30 | Ｇ－イトクロ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240607 | 15:30 | Ｇ－イトクロ | 通期業績予想の修正に関するお知らせ |
| 20240607 | 15:30 | Ｇ－イトクロ | 2024年10月期第２四半期決算短信〔日本基準〕（非連結） |
| 20240607 | 15:30 | Ｇ－イトクロ | 2024年10月期第２四半期 決算補足説明資料 |
| 20240308 | 15:30 | Ｇ－イトクロ | 2024年10月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240308 | 15:30 | Ｇ－イトクロ | 2024年10月期第１四半期 決算補足説明資料 |
| 20240129 | 13:00 | Ｇ－イトクロ | 支配株主等に関する事項について |
| 20240129 | 13:00 | Ｇ－イトクロ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T794 | 350 | 2024-04-04 16:01 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6049 | 1 | 株式会社イトクロ | 2024-12-22 09:23:36 |
| 6049 | 2 | 免責事項 | 株式会社イトクロ | 2024-06-19 05:26:38 |
| 6049 | 2 | よくあるご質問 | 株式会社イトクロ | 2024-06-19 05:26:37 |
| 6049 | 2 | コーポレート・ガバナンス | 株式会社イトクロ | 2024-06-19 05:26:36 |
| 6049 | 2 | 2024-06-19 05:26:35 | |
| 6049 | 2 | IRライブラリー | 株式会社イトクロ | 2024-06-19 05:26:33 |
| 6049 | 2 | IRカレンダー | 株式会社イトクロ | 2024-06-19 05:26:32 |
| 6049 | 2 | 株式基本情報 | 株式会社イトクロ | 2024-06-19 05:26:31 |
| 6049 | 2 | 電子公告 | 株式会社イトクロ | 2024-06-19 05:26:30 |
| 6049 | 2 | 有価証券報告書 | 株式会社イトクロ | 2024-06-19 05:26:28 |