| 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 | 3,155 | 3,165 | 3,085 | 3,085 | 27,900 | -40 | 99% | 98% | 218% | ▼▼ | 99% | 100% | 92% | 94% | 101% |
| 20240726 | 3,085 | 3,100 | 3,040 | 3,045 | 10,400 | -40 | 99% | 99% | 37% | ▼▼▼ | 102% | 97% | 93% | 93% | 100% |
| 20240729 | 3,050 | 3,120 | 3,050 | 3,120 | 9,000 | 75 | 102% | 102% | 87% | ▲ | 99% | 92% | 91% | 96% | 102% |
| 20240730 | 3,080 | 3,080 | 3,015 | 3,040 | 21,100 | -80 | 97% | 99% | 234% | ▼ | 103% | 91% | 93% | 93% | 100% |
| 20240731 | 3,015 | 3,095 | 2,967 | 3,095 | 23,500 | 55 | 102% | 103% | 111% | ▲ | 98% | 91% | 92% | 95% | 102% |
| 20240801 | 3,025 | 3,060 | 2,965 | 2,965 | 21,200 | -130 | 96% | 98% | 90% | ▼ | 98% | 93% | 96% | 91% | 100% |
| 20240802 | 2,915 | 2,940 | 2,847 | 2,847 | 26,500 | -118 | 96% | 98% | 125% | ▼▼ | 92% | 97% | 100% | 87% | 100% |
| 20240805 | 2,797 | 2,797 | 2,540 | 2,573 | 37,200 | -274 | 90% | 92% | 140% | ▼▼▼ | 103% | 106% | 105% | 79% | 100% |
| 20240806 | 2,673 | 2,776 | 2,673 | 2,745 | 21,000 | 172 | 107% | 103% | 56% | ▲ | 98% | 103% | 102% | 84% | 107% |
| 20240807 | 2,745 | 2,799 | 2,659 | 2,703 | 16,300 | -42 | 98% | 98% | 78% | ▼ | 101% | 104% | 104% | 83% | 105% |
| 20240808 | 2,680 | 2,750 | 2,651 | 2,706 | 24,300 | 3 | 100% | 101% | 149% | ▲ | 98% | 101% | 102% | 83% | 105% |
| 20240809 | 2,756 | 2,765 | 2,670 | 2,700 | 20,100 | -6 | 100% | 98% | 83% | ▼ | 105% | 103% | 103% | 83% | 105% |
| 20240813 | 2,704 | 2,852 | 2,704 | 2,833 | 16,400 | 133 | 105% | 105% | 82% | ▲ | 102% | 100% | 102% | 87% | 110% |
| 20240814 | 2,733 | 2,848 | 2,731 | 2,775 | 20,600 | -58 | 98% | 102% | 126% | ▼ | 98% | 99% | 101% | 85% | 108% |
| 20240815 | 2,775 | 2,775 | 2,722 | 2,726 | 20,800 | -49 | 98% | 98% | 101% | ▼▼ | 101% | 100% | 102% | 84% | 106% |
| 20240816 | 2,750 | 2,778 | 2,735 | 2,778 | 12,000 | 52 | 102% | 101% | 58% | ▲ | 98% | 101% | 101% | 87% | 108% |
| 20240819 | 2,776 | 2,776 | 2,718 | 2,728 | 16,700 | -50 | 98% | 98% | 139% | ▼ | 100% | 102% | 102% | 86% | 106% |
| 20240820 | 2,744 | 2,744 | 2,696 | 2,736 | 16,700 | 8 | 100% | 100% | 100% | ▲ | 99% | 102% | 102% | 86% | 106% |
| 20240821 | 2,701 | 2,712 | 2,675 | 2,681 | 19,600 | -55 | 98% | 99% | 117% | ▼ | 102% | 103% | 103% | 86% | 104% |
| 20240822 | 2,681 | 2,742 | 2,653 | 2,742 | 16,000 | 61 | 102% | 102% | 82% | ▲ | 102% | 100% | 101% | 88% | 107% |
| 20240823 | 2,742 | 2,818 | 2,735 | 2,790 | 11,800 | 48 | 102% | 102% | 74% | ▲▲ | 98% | 99% | 102% | 89% | 108% |
| 20240826 | 2,785 | 2,785 | 2,725 | 2,729 | 13,700 | -61 | 98% | 98% | 116% | ▼ | 101% | 101% | 105% | 87% | 106% |
| 20240827 | 2,729 | 2,761 | 2,710 | 2,755 | 10,200 | 26 | 101% | 101% | 74% | ▲ | 99% | 102% | 106% | 89% | 107% |
| 20240828 | 2,755 | 2,755 | 2,725 | 2,738 | 5,400 | -17 | 99% | 99% | 53% | ▼ | 100% | 102% | 107% | 88% | 106% |
| 20240829 | 2,738 | 2,740 | 2,703 | 2,732 | 5,400 | -6 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 106% | 92% | 106% |
| 20240830 | 2,755 | 2,765 | 2,730 | 2,754 | 4,900 | 22 | 101% | 100% | 91% | ▲ | 100% | 100% | 106% | 97% | 107% |
| 20240902 | 2,762 | 2,770 | 2,733 | 2,761 | 8,000 | 7 | 100% | 100% | 163% | ▲▲ | 101% | 100% | 106% | 97% | 107% |
| 20240903 | 2,761 | 2,798 | 2,760 | 2,798 | 5,600 | 37 | 101% | 101% | 70% | ▲▲▲ | 100% | 100% | 107% | 99% | 104% |
| 20240904 | 2,737 | 2,770 | 2,720 | 2,729 | 13,300 | -69 | 98% | 100% | 238% | ▼ | 101% | 98% | 107% | 96% | 102% |
| 20240905 | 2,729 | 2,781 | 2,729 | 2,752 | 11,700 | 23 | 101% | 101% | 88% | ▲ | 100% | 95% | 108% | 97% | 103% |
| 20240906 | 2,755 | 2,759 | 2,731 | 2,759 | 7,600 | 7 | 100% | 100% | 65% | ▲▲ | 100% | 96% | 109% | 97% | 103% |
| 20240909 | 2,720 | 2,733 | 2,703 | 2,733 | 9,700 | -26 | 99% | 100% | 128% | ▼ | 98% | 94% | 108% | 96% | 102% |
| 20240910 | 2,750 | 2,750 | 2,685 | 2,686 | 14,400 | -47 | 98% | 98% | 148% | ▼▼ | 98% | 97% | 110% | 96% | 100% |
| 20240911 | 2,686 | 2,686 | 2,608 | 2,620 | 22,400 | -66 | 98% | 98% | 156% | ▼▼▼ | 100% | 101% | 113% | 94% | 100% |
| 20240912 | 2,623 | 2,656 | 2,593 | 2,615 | 17,800 | -5 | 100% | 100% | 79% | ▼▼▼▼ | 98% | 106% | 113% | 93% | 100% |
| 20240913 | 2,616 | 2,634 | 2,568 | 2,568 | 20,400 | -47 | 98% | 98% | 115% | ▼▼▼▼▼ | 101% | 111% | 115% | 92% | 100% |
| 20240917 | 2,568 | 2,608 | 2,562 | 2,591 | 16,200 | 23 | 101% | 101% | 79% | ▲ | 100% | 110% | 114% | 93% | 101% |
| 20240918 | 2,603 | 2,612 | 2,558 | 2,595 | 17,800 | 4 | 100% | 100% | 110% | ▲▲ | 104% | 114% | 116% | 93% | 101% |
| 20240919 | 2,558 | 2,701 | 2,525 | 2,662 | 91,500 | 67 | 103% | 104% | 514% | ▲▲▲ | 101% | 106% | 108% | 95% | 104% |
| 20240920 | 2,750 | 2,797 | 2,719 | 2,772 | 42,100 | 110 | 104% | 101% | 46% | ▲▲▲▲ | 101% | 102% | 105% | 99% | 108% |
| 20240924 | 2,820 | 2,880 | 2,791 | 2,850 | 29,900 | 78 | 103% | 101% | 71% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 111% |
| 20240925 | 2,843 | 2,875 | 2,833 | 2,865 | 14,100 | 15 | 101% | 101% | 47% | ▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 112% |
| 20240926 | 2,893 | 2,922 | 2,860 | 2,922 | 22,600 | 57 | 102% | 101% | 160% | ▲▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 114% |
| 20240927 | 2,928 | 2,928 | 2,851 | 2,875 | 14,100 | -47 | 98% | 98% | 62% | ▼ | 98% | 103% | 102% | 98% | 112% |
| 20240930 | 2,850 | 2,865 | 2,796 | 2,796 | 13,200 | -79 | 97% | 98% | 94% | ▼▼ | 102% | 105% | 103% | 96% | 109% |
| 20241001 | 2,834 | 2,918 | 2,782 | 2,890 | 19,000 | 94 | 103% | 102% | 144% | ▲ | 100% | 104% | 102% | 99% | 113% |
| 20241002 | 2,854 | 2,920 | 2,854 | 2,868 | 12,300 | -22 | 99% | 100% | 65% | ▼ | 99% | 101% | 99% | 98% | 112% |
| 20241003 | 2,919 | 2,935 | 2,896 | 2,896 | 8,400 | 28 | 101% | 99% | 68% | ▲ | 100% | 101% | 98% | 99% | 113% |
| 20241004 | 2,920 | 2,940 | 2,920 | 2,923 | 7,300 | 27 | 101% | 100% | 87% | ▲▲ | 101% | 100% | 96% | 100% | 114% |
| 20241007 | 2,939 | 2,978 | 2,934 | 2,966 | 9,300 | 43 | 101% | 101% | 127% | ▲▲▲ | 100% | 99% | 0% | 100% | 115% |
| 20241008 | 2,938 | 2,977 | 2,920 | 2,928 | 6,200 | -38 | 99% | 100% | 67% | ▼ | 99% | 98% | 0% | 99% | 114% |
| 20241009 | 2,968 | 2,968 | 2,916 | 2,940 | 8,500 | 12 | 100% | 99% | 137% | ▲ | 100% | 99% | 0% | 99% | 114% |
| 20241010 | 2,940 | 2,950 | 2,903 | 2,948 | 7,300 | 8 | 100% | 100% | 86% | ▲▲ | 99% | 99% | 0% | 99% | 115% |
| 20241011 | 2,938 | 2,945 | 2,903 | 2,903 | 4,800 | -45 | 98% | 99% | 66% | ▼ | 100% | 99% | 0% | 98% | 113% |
| 20241015 | 2,923 | 2,939 | 2,906 | 2,916 | 5,200 | 13 | 100% | 100% | 108% | ▲ | 100% | 99% | 0% | 98% | 114% |
| 20241016 | 2,903 | 2,949 | 2,903 | 2,905 | 7,200 | -11 | 100% | 100% | 138% | ▼ | 100% | 97% | 0% | 98% | 112% |
| 20241017 | 2,905 | 2,929 | 2,903 | 2,903 | 4,300 | -2 | 100% | 100% | 60% | ▼▼ | 99% | 0% | 0% | 98% | 112% |
| 20241018 | 2,921 | 2,927 | 2,903 | 2,903 | 5,000 | 0 | 100% | 99% | 116% | -- | 99% | 0% | 0% | 98% | 109% |
| 20241021 | 2,903 | 2,917 | 2,862 | 2,872 | 6,600 | -31 | 99% | 99% | 132% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 2,872 | 2,872 | 2,815 | 2,815 | 8,600 | -57 | 98% | 98% | 130% | ▼▼ | % | % | % | 95% | 101% |
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 | 2,100 | 31,100 | 600 | 26,200 | 1,500 | 4,900 |
| 2024-10-11 | 1,900 | 31,000 | 600 | 25,700 | 1,300 | 5,300 |
| 2024-10-04 | 2,100 | 32,400 | 600 | 26,000 | 1,500 | 6,400 |
| 2024-09-27 | 2,600 | 33,600 | 700 | 26,200 | 1,900 | 7,400 |
| 2024-09-20 | 3,300 | 39,200 | 600 | 26,500 | 2,700 | 12,700 |
| 2024-09-13 | 1,400 | 42,300 | 800 | 27,700 | 600 | 14,600 |
| 2024-09-06 | 1,100 | 34,700 | 700 | 25,800 | 400 | 8,900 |
| 2024-08-30 | 1,000 | 36,100 | 700 | 25,900 | 300 | 10,200 |
| 2024-08-23 | 1,200 | 36,500 | 800 | 27,700 | 400 | 8,800 |
| 2024-08-16 | 1,100 | 35,400 | 800 | 27,400 | 300 | 8,000 |
| 2024-08-09 | 1,600 | 34,000 | 800 | 25,700 | 800 | 8,300 |
| 2024-08-02 | 1,700 | 35,600 | 800 | 25,800 | 900 | 9,800 |
| 2024-07-26 | 1,700 | 31,300 | 800 | 24,900 | 900 | 6,400 |
| 2024-07-19 | 1,500 | 31,800 | 800 | 26,000 | 700 | 5,800 |
| 2024-07-12 | 1,500 | 33,100 | 800 | 25,800 | 700 | 7,300 |
| 2024-07-05 | 1,600 | 40,000 | 800 | 28,400 | 800 | 11,600 |
| 2024-06-28 | 1,800 | 39,900 | 900 | 27,900 | 900 | 12,000 |
| 2024-06-21 | 2,000 | 39,000 | 800 | 28,000 | 1,200 | 11,000 |
| 2024-06-14 | 1,900 | 41,000 | 800 | 28,100 | 1,100 | 12,900 |
| 2024-06-07 | 1,700 | 38,600 | 300 | 27,500 | 1,400 | 11,100 |
| 2024-05-31 | 2,100 | 43,000 | 300 | 27,400 | 1,800 | 15,600 |
| 2024-05-24 | 2,000 | 43,500 | 300 | 27,600 | 1,700 | 15,900 |
| 2024-05-17 | 4,400 | 44,000 | 300 | 28,500 | 4,100 | 15,500 |
| 2024-05-10 | 4,400 | 43,400 | 300 | 28,700 | 4,100 | 14,700 |
| 2024-05-02 | 2,200 | 41,800 | 300 | 28,300 | 1,900 | 13,500 |
| 2024-04-26 | 1,400 | 39,000 | 300 | 28,300 | 1,100 | 10,700 |
| 2024-04-19 | 2,000 | 35,500 | 500 | 25,400 | 1,500 | 10,100 |
| 2024-04-12 | 1,600 | 34,000 | 600 | 25,200 | 1,000 | 8,800 |
| 2024-04-05 | 4,600 | 35,300 | 700 | 26,300 | 3,900 | 9,000 |
| 2024-03-29 | 9,600 | 37,400 | 3,800 | 30,100 | 5,800 | 7,300 |
| 2024-03-22 | 508,400 | 38,400 | 500,400 | 28,500 | 8,000 | 9,900 |
| 2024-03-15 | 467,500 | 40,600 | 462,400 | 29,300 | 5,100 | 11,300 |
| 2024-03-08 | 340,100 | 42,100 | 335,900 | 31,800 | 4,200 | 10,300 |
| 2024-03-01 | 129,300 | 42,800 | 125,300 | 31,800 | 4,000 | 11,000 |
| 2024-02-22 | 26,800 | 35,900 | 20,100 | 29,200 | 6,700 | 6,700 |
| 2024-02-16 | 15,600 | 27,400 | 10,600 | 19,100 | 5,000 | 8,300 |
| 2024-02-09 | 10,800 | 25,000 | 4,900 | 19,200 | 5,900 | 5,800 |
| 2024-02-02 | 7,900 | 23,300 | 3,200 | 17,800 | 4,700 | 5,500 |
| 2024-01-26 | 8,000 | 23,000 | 2,500 | 17,700 | 5,500 | 5,300 |
| 2024-01-19 | 7,400 | 24,200 | 1,800 | 19,000 | 5,600 | 5,200 |
| 2024-01-12 | 5,800 | 22,600 | 1,400 | 18,400 | 4,400 | 4,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | アイコム | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | アイコム | 2024年3月期 決算説明会資料 |
| 20240213 | 15:00 | アイコム | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|
| 6820 | 1 | アイコム株式会社 | Icom Inc. | 無線機・トランシーバーメーカー | 2024-10-23 00:27:21 |
| 6820 | 2 | 数字で見るアイコム | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:46 |
| 6820 | 2 | 定款・株式取扱規程 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:44 |
| 6820 | 2 | 決算説明会資料 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:43 |
| 6820 | 2 | 買収防衛策 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:42 |
| 6820 | 2 | 中期経営計画 | 投資家情報 | アイコム株式会社 | 2024-06-19 06:32:41 |
| 6820 | 2 | 第2四半期決算説明会資料 | 2024-06-18 22:02:01 |
| 6820 | 2 | 決算説明会資料 | 2024-06-18 22:02:00 |
| 6820 | 2 | 2024年3月期 決算説明会資料 | 2024-06-18 22:01:58 |
| 6820 | 2 | 第2四半期決算説明会資料 | 2024-06-18 19:42:00 |