| 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 | 3,385 | 3,385 | 3,325 | 3,335 | 8,300 | -5 | 100% | 99% | 68% | ▼ | 100% | 48% | 56% | 100% | 110% |
| 20240925 | 3,350 | 3,350 | 3,275 | 3,340 | 9,600 | 5 | 100% | 100% | 116% | ▲ | 99% | 48% | 56% | 100% | 110% |
| 20240926 | 3,345 | 3,370 | 3,250 | 3,300 | 26,100 | -40 | 99% | 99% | 272% | ▼ | 101% | 100% | 117% | 99% | 109% |
| 20240927 | 1,601 | 1,630 | 1,588 | 1,610 | 46,000 | -1,690 | 49% | 101% | 176% | ▼▼ | 102% | 100% | 118% | 48% | 100% |
| 20240930 | 1,583 | 1,613 | 1,579 | 1,607 | 36,700 | -3 | 100% | 102% | 80% | ▼▼▼ | 100% | 97% | 116% | 48% | 100% |
| 20241001 | 1,612 | 1,632 | 1,604 | 1,616 | 15,400 | 9 | 101% | 100% | 42% | ▲ | 99% | 100% | 116% | 48% | 101% |
| 20241002 | 1,617 | 1,617 | 1,590 | 1,597 | 21,800 | -19 | 99% | 99% | 142% | ▼ | 99% | 102% | 115% | 48% | 100% |
| 20241003 | 1,602 | 1,613 | 1,576 | 1,583 | 24,000 | -14 | 99% | 99% | 110% | ▼▼ | 98% | 107% | 116% | 47% | 100% |
| 20241004 | 1,580 | 1,580 | 1,551 | 1,551 | 23,800 | -32 | 98% | 98% | 99% | ▼▼▼ | 100% | 115% | 115% | 46% | 100% |
| 20241007 | 1,557 | 1,570 | 1,554 | 1,557 | 9,900 | 6 | 100% | 100% | 42% | ▲ | 103% | 118% | 112% | 47% | 100% |
| 20241008 | 1,573 | 1,619 | 1,561 | 1,617 | 32,700 | 60 | 104% | 103% | 330% | ▲▲ | 101% | 114% | 108% | 48% | 104% |
| 20241009 | 1,628 | 1,674 | 1,627 | 1,642 | 40,400 | 25 | 102% | 101% | 124% | ▲▲▲ | 103% | 114% | 107% | 49% | 106% |
| 20241010 | 1,642 | 1,690 | 1,642 | 1,685 | 23,300 | 43 | 103% | 103% | 58% | ▲▲▲▲ | 106% | 111% | 104% | 50% | 109% |
| 20241011 | 1,690 | 1,800 | 1,690 | 1,789 | 63,300 | 104 | 106% | 106% | 272% | ▲▲▲▲▲ | 102% | 102% | 97% | 54% | 115% |
| 20241015 | 1,812 | 1,879 | 1,800 | 1,855 | 46,900 | 66 | 104% | 102% | 74% | ▲▲▲▲▲▲ | 99% | 97% | 94% | 56% | 120% |
| 20241016 | 1,874 | 1,901 | 1,815 | 1,851 | 33,700 | -4 | 100% | 99% | 72% | ▼ | 100% | 96% | 94% | 55% | 119% |
| 20241017 | 1,870 | 1,937 | 1,860 | 1,871 | 28,600 | 20 | 101% | 100% | 85% | ▲ | 97% | 93% | 93% | 56% | 121% |
| 20241018 | 1,900 | 1,900 | 1,835 | 1,846 | 27,700 | -25 | 99% | 97% | 97% | ▼ | 100% | 95% | 96% | 55% | 119% |
| 20241021 | 1,830 | 1,864 | 1,807 | 1,827 | 20,700 | -19 | 99% | 100% | 75% | ▼▼ | 98% | 95% | 96% | 55% | 118% |
| 20241022 | 1,830 | 1,855 | 1,789 | 1,795 | 20,700 | -32 | 98% | 98% | 100% | ▼▼▼ | 99% | 98% | 98% | 54% | 116% |
| 20241023 | 1,790 | 1,813 | 1,755 | 1,765 | 21,600 | -30 | 98% | 99% | 104% | ▼▼▼▼ | 100% | 101% | 101% | 53% | 114% |
| 20241024 | 1,750 | 1,759 | 1,721 | 1,743 | 19,800 | -22 | 99% | 100% | 92% | ▼▼▼▼▼ | 99% | 101% | 101% | 53% | 112% |
| 20241025 | 1,733 | 1,733 | 1,701 | 1,716 | 15,500 | -27 | 98% | 99% | 78% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 92% | 111% |
| 20241028 | 1,729 | 1,783 | 1,721 | 1,733 | 12,600 | 17 | 101% | 100% | 81% | ▲ | 101% | 98% | 97% | 93% | 112% |
| 20241029 | 1,747 | 1,760 | 1,725 | 1,760 | 7,400 | 27 | 102% | 101% | 59% | ▲▲ | 98% | 99% | 95% | 94% | 113% |
| 20241030 | 1,764 | 1,764 | 1,725 | 1,725 | 7,200 | -35 | 98% | 98% | 97% | ▼ | 101% | 101% | 97% | 92% | 111% |
| 20241031 | 1,727 | 1,748 | 1,714 | 1,748 | 6,400 | 23 | 101% | 101% | 89% | ▲ | 98% | 101% | 96% | 93% | 113% |
| 20241101 | 1,739 | 1,739 | 1,687 | 1,700 | 16,300 | -48 | 97% | 98% | 255% | ▼ | 101% | 104% | 99% | 91% | 110% |
| 20241105 | 1,700 | 1,721 | 1,700 | 1,715 | 4,300 | 15 | 101% | 101% | 26% | ▲ | 102% | 102% | 96% | 92% | 110% |
| 20241106 | 1,722 | 1,760 | 1,722 | 1,749 | 8,300 | 34 | 102% | 102% | 193% | ▲▲ | 99% | 99% | 94% | 93% | 108% |
| 20241107 | 1,755 | 1,775 | 1,716 | 1,741 | 9,800 | -8 | 100% | 99% | 118% | ▼ | 101% | 97% | 94% | 93% | 106% |
| 20241108 | 1,749 | 1,768 | 1,737 | 1,760 | 4,000 | 19 | 101% | 101% | 41% | ▲ | 99% | 95% | 93% | 94% | 104% |
| 20241111 | 1,760 | 1,768 | 1,720 | 1,750 | 7,000 | -10 | 99% | 99% | 175% | ▼ | 98% | 94% | 93% | 94% | 103% |
| 20241112 | 1,761 | 1,761 | 1,709 | 1,731 | 8,200 | -19 | 99% | 98% | 117% | ▼▼ | 98% | 97% | 95% | 93% | 102% |
| 20241113 | 1,731 | 1,731 | 1,692 | 1,692 | 12,700 | -39 | 98% | 98% | 155% | ▼▼▼ | 99% | 99% | 97% | 90% | 100% |
| 20241114 | 1,690 | 1,690 | 1,639 | 1,673 | 28,300 | -19 | 99% | 99% | 223% | ▼▼▼▼ | 99% | 99% | 99% | 89% | 100% |
| 20241115 | 1,662 | 1,668 | 1,645 | 1,650 | 8,800 | -23 | 99% | 99% | 31% | ▼▼▼▼▼ | 101% | 99% | 100% | 89% | 100% |
| 20241118 | 1,649 | 1,669 | 1,641 | 1,662 | 5,300 | 12 | 101% | 101% | 60% | ▲ | 101% | 97% | 99% | 91% | 101% |
| 20241119 | 1,666 | 1,675 | 1,661 | 1,675 | 3,900 | 13 | 101% | 101% | 74% | ▲▲ | 99% | 97% | 99% | 93% | 102% |
| 20241120 | 1,668 | 1,673 | 1,651 | 1,653 | 6,700 | -22 | 99% | 99% | 172% | ▼ | 98% | 97% | 102% | 94% | 100% |
| 20241121 | 1,652 | 1,680 | 1,625 | 1,626 | 13,500 | -27 | 98% | 98% | 201% | ▼▼ | 99% | 99% | 103% | 92% | 100% |
| 20241122 | 1,631 | 1,634 | 1,611 | 1,612 | 15,700 | -14 | 99% | 99% | 116% | ▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241125 | 1,612 | 1,628 | 1,604 | 1,612 | 13,500 | 0 | 100% | 100% | 86% | -- | 99% | 102% | 104% | 92% | 100% |
| 20241126 | 1,616 | 1,616 | 1,588 | 1,595 | 14,400 | -17 | 99% | 99% | 107% | ▼ | 100% | 103% | 105% | 91% | 100% |
| 20241127 | 1,593 | 1,609 | 1,586 | 1,586 | 7,400 | -9 | 99% | 100% | 51% | ▼▼ | 102% | 104% | 106% | 90% | 100% |
| 20241128 | 1,584 | 1,610 | 1,584 | 1,608 | 7,800 | 22 | 101% | 102% | 105% | ▲ | 99% | 101% | 104% | 91% | 101% |
| 20241129 | 1,619 | 1,623 | 1,610 | 1,610 | 3,900 | 2 | 100% | 99% | 50% | ▲▲ | 101% | 100% | 103% | 91% | 102% |
| 20241202 | 1,628 | 1,650 | 1,628 | 1,642 | 4,800 | 32 | 102% | 101% | 123% | ▲▲▲ | 99% | 99% | 101% | 93% | 104% |
| 20241203 | 1,659 | 1,661 | 1,645 | 1,645 | 3,100 | 3 | 100% | 99% | 65% | ▲▲▲▲ | 99% | 100% | 102% | 93% | 104% |
| 20241204 | 1,647 | 1,648 | 1,628 | 1,628 | 1,800 | -17 | 99% | 99% | 58% | ▼ | 99% | 99% | 102% | 93% | 103% |
| 20241205 | 1,645 | 1,646 | 1,630 | 1,632 | 3,200 | 4 | 100% | 99% | 178% | ▲ | 99% | 99% | 101% | 93% | 103% |
| 20241206 | 1,646 | 1,646 | 1,627 | 1,629 | 3,600 | -3 | 100% | 99% | 113% | ▼ | 102% | 101% | 0% | 93% | 103% |
| 20241209 | 1,615 | 1,646 | 1,614 | 1,645 | 4,600 | 16 | 101% | 102% | 128% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20241210 | 1,645 | 1,645 | 1,615 | 1,623 | 5,400 | -22 | 99% | 99% | 117% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241211 | 1,639 | 1,641 | 1,624 | 1,625 | 2,100 | 2 | 100% | 99% | 39% | ▲ | 100% | 103% | 0% | 97% | 102% |
| 20241212 | 1,638 | 1,638 | 1,625 | 1,630 | 2,400 | 5 | 100% | 100% | 114% | ▲▲ | 100% | 103% | 0% | 97% | 103% |
| 20241213 | 1,627 | 1,635 | 1,625 | 1,628 | 2,900 | -2 | 100% | 100% | 121% | ▼ | 101% | 103% | 0% | 97% | 103% |
| 20241216 | 1,628 | 1,640 | 1,628 | 1,640 | 4,100 | 12 | 101% | 101% | 141% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241217 | 1,640 | 1,646 | 1,640 | 1,645 | 4,800 | 5 | 100% | 100% | 117% | ▲▲ | 102% | 0% | 0% | 100% | 104% |
| 20241218 | 1,650 | 1,680 | 1,649 | 1,680 | 6,400 | 35 | 102% | 102% | 133% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 1,671 | 1,679 | 1,670 | 1,679 | 4,200 | -1 | 100% | 100% | 66% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 1,679 | 1,680 | 1,661 | 1,670 | 4,100 | -9 | 99% | 99% | 98% | ▼▼ | % | % | % | 99% | 105% |
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 | 20,600 | 0 | 10,300 | 0 | 10,300 |
| 2024-12-06 | 0 | 22,600 | 0 | 10,300 | 0 | 12,300 |
| 2024-11-29 | 0 | 23,000 | 0 | 10,300 | 0 | 12,700 |
| 2024-11-22 | 0 | 23,700 | 0 | 11,100 | 0 | 12,600 |
| 2024-11-15 | 0 | 28,500 | 0 | 15,400 | 0 | 13,100 |
| 2024-11-08 | 0 | 27,400 | 0 | 14,400 | 0 | 13,000 |
| 2024-11-01 | 0 | 27,600 | 0 | 14,900 | 0 | 12,700 |
| 2024-10-25 | 0 | 27,400 | 0 | 15,600 | 0 | 11,800 |
| 2024-10-18 | 0 | 29,500 | 0 | 16,000 | 0 | 13,500 |
| 2024-10-11 | 0 | 25,700 | 0 | 14,700 | 0 | 11,000 |
| 2024-10-04 | 0 | 27,700 | 0 | 15,400 | 0 | 12,300 |
| 2024-09-27 | 0 | 28,500 | 0 | 16,700 | 0 | 11,800 |
| 2024-09-20 | 0 | 13,700 | 0 | 8,700 | 0 | 5,000 |
| 2024-09-13 | 0 | 15,800 | 0 | 9,800 | 0 | 6,000 |
| 2024-09-06 | 0 | 17,300 | 0 | 10,200 | 0 | 7,100 |
| 2024-08-30 | 0 | 17,300 | 0 | 9,400 | 0 | 7,900 |
| 2024-08-23 | 0 | 16,800 | 0 | 9,200 | 0 | 7,600 |
| 2024-08-16 | 0 | 17,800 | 0 | 9,300 | 0 | 8,500 |
| 2024-08-09 | 0 | 17,700 | 0 | 9,300 | 0 | 8,400 |
| 2024-08-02 | 0 | 25,000 | 0 | 11,900 | 0 | 13,100 |
| 2024-07-26 | 0 | 31,900 | 0 | 13,900 | 0 | 18,000 |
| 2024-07-19 | 0 | 41,700 | 0 | 26,600 | 0 | 15,100 |
| 2024-07-12 | 0 | 42,400 | 0 | 25,200 | 0 | 17,200 |
| 2024-07-05 | 0 | 38,500 | 0 | 22,300 | 0 | 16,200 |
| 2024-06-28 | 0 | 42,300 | 0 | 22,500 | 0 | 19,800 |
| 2024-06-21 | 0 | 39,100 | 0 | 20,900 | 0 | 18,200 |
| 2024-06-14 | 0 | 34,500 | 0 | 17,400 | 0 | 17,100 |
| 2024-06-07 | 0 | 34,400 | 0 | 18,100 | 0 | 16,300 |
| 2024-05-31 | 0 | 40,200 | 0 | 19,800 | 0 | 20,400 |
| 2024-05-24 | 0 | 45,300 | 0 | 19,900 | 0 | 25,400 |
| 2024-05-17 | 0 | 38,000 | 0 | 18,300 | 0 | 19,700 |
| 2024-05-10 | 0 | 46,200 | 0 | 25,200 | 0 | 21,000 |
| 2024-05-02 | 0 | 42,600 | 0 | 25,700 | 0 | 16,900 |
| 2024-04-26 | 0 | 42,200 | 0 | 25,300 | 0 | 16,900 |
| 2024-04-19 | 0 | 43,000 | 0 | 25,900 | 0 | 17,100 |
| 2024-04-12 | 0 | 44,100 | 0 | 27,800 | 0 | 16,300 |
| 2024-04-05 | 0 | 42,500 | 0 | 26,200 | 0 | 16,300 |
| 2024-03-29 | 0 | 39,800 | 0 | 24,600 | 0 | 15,200 |
| 2024-03-22 | 0 | 42,100 | 0 | 24,700 | 0 | 17,400 |
| 2024-03-15 | 0 | 44,700 | 0 | 24,400 | 0 | 20,300 |
| 2024-03-08 | 0 | 48,200 | 0 | 26,800 | 0 | 21,400 |
| 2024-03-01 | 0 | 49,400 | 0 | 26,200 | 0 | 23,200 |
| 2024-02-22 | 0 | 51,200 | 0 | 26,600 | 0 | 24,600 |
| 2024-02-16 | 0 | 51,400 | 0 | 26,300 | 0 | 25,100 |
| 2024-02-09 | 0 | 56,300 | 0 | 31,600 | 0 | 24,700 |
| 2024-02-02 | 0 | 55,400 | 0 | 31,600 | 0 | 23,800 |
| 2024-01-26 | 0 | 56,300 | 0 | 32,300 | 0 | 24,000 |
| 2024-01-19 | 0 | 56,200 | 0 | 32,100 | 0 | 24,100 |
| 2024-01-12 | 0 | 55,000 | 0 | 31,800 | 0 | 23,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | アイスコ | 2025年3月期中間決算説明会資料 |
| 20240823 | 15:00 | アイスコ | 関東マザーセンター（仮称）の建設に関するお知らせ |
| 20240813 | 15:00 | アイスコ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240719 | 15:00 | アイスコ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240625 | 15:00 | アイスコ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240528 | 15:00 | アイスコ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | アイスコ | 取締役の異動に関するお知らせ |
| 20240524 | 15:00 | アイスコ | 2024年3月期決算説明会資料 |
| 20240322 | 15:00 | アイスコ | 横浜営業所の建設及び冷凍物流倉庫等の固定資産の取得のお知らせ |
| 20240322 | 15:00 | アイスコ | 執行役員の退任及び人事異動に関するお知らせ |
| 20240213 | 15:00 | アイスコ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7698 | 1 | 株式会社アイスコ | 2024-12-22 00:24:08 |
| 7698 | 2 | 電子公告 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:38 |
| 7698 | 2 | お問い合わせ | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:35 |
| 7698 | 2 | 免責事項 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:33 |
| 7698 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:31 |
| 7698 | 2 | FAQ | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:29 |
| 7698 | 2 | IRカレンダー | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:27 |
| 7698 | 2 | 株価情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:25 |
| 7698 | 2 | 株式基本情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:23 |
| 7698 | 2 | 適時開示情報 | IR情報 | 株式会社アイスコ | 2024-06-19 13:57:21 |