| 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 | 1,504 | 1,512 | 1,468 | 1,468 | 24,800 | -36 | 98% | 98% | 232% | ▼▼ | 100% | 109% | 102% | 93% | 102% |
| 20240726 | 1,471 | 1,489 | 1,471 | 1,473 | 11,800 | 5 | 100% | 100% | 48% | ▲ | 101% | 106% | 103% | 94% | 102% |
| 20240729 | 1,485 | 1,498 | 1,478 | 1,497 | 21,100 | 24 | 102% | 101% | 179% | ▲▲ | 97% | 100% | 103% | 95% | 104% |
| 20240730 | 1,497 | 1,498 | 1,432 | 1,446 | 135,200 | -51 | 97% | 97% | 641% | ▼ | 102% | 85% | 99% | 92% | 100% |
| 20240731 | 1,568 | 1,618 | 1,537 | 1,606 | 146,200 | 160 | 111% | 102% | 108% | ▲ | 98% | 83% | 96% | 100% | 111% |
| 20240801 | 1,605 | 1,619 | 1,572 | 1,572 | 88,000 | -34 | 98% | 98% | 60% | ▼ | 97% | 88% | 100% | 98% | 109% |
| 20240802 | 1,550 | 1,560 | 1,496 | 1,496 | 102,900 | -76 | 95% | 97% | 117% | ▼▼ | 91% | 97% | 110% | 93% | 103% |
| 20240805 | 1,412 | 1,450 | 1,200 | 1,290 | 124,300 | -206 | 86% | 91% | 121% | ▼▼▼ | 99% | 103% | 115% | 80% | 100% |
| 20240806 | 1,350 | 1,393 | 1,321 | 1,338 | 52,900 | 48 | 104% | 99% | 43% | ▲ | 99% | 105% | 116% | 83% | 104% |
| 20240807 | 1,338 | 1,378 | 1,311 | 1,329 | 29,000 | -9 | 99% | 99% | 55% | ▼ | 103% | 106% | 116% | 83% | 103% |
| 20240808 | 1,329 | 1,388 | 1,316 | 1,366 | 22,200 | 37 | 103% | 103% | 77% | ▲ | 97% | 103% | 111% | 85% | 106% |
| 20240809 | 1,396 | 1,396 | 1,336 | 1,355 | 24,100 | -11 | 99% | 97% | 109% | ▼ | 101% | 104% | 112% | 84% | 105% |
| 20240813 | 1,379 | 1,399 | 1,370 | 1,392 | 12,600 | 37 | 103% | 101% | 52% | ▲ | 101% | 105% | 109% | 87% | 108% |
| 20240814 | 1,395 | 1,407 | 1,381 | 1,405 | 13,200 | 13 | 101% | 101% | 105% | ▲▲ | 100% | 105% | 107% | 87% | 109% |
| 20240815 | 1,405 | 1,414 | 1,400 | 1,409 | 14,400 | 4 | 100% | 100% | 109% | ▲▲▲ | 100% | 104% | 105% | 88% | 109% |
| 20240816 | 1,435 | 1,441 | 1,418 | 1,435 | 15,200 | 26 | 102% | 100% | 106% | ▲▲▲▲ | 99% | 105% | 105% | 89% | 111% |
| 20240819 | 1,428 | 1,443 | 1,414 | 1,417 | 20,000 | -18 | 99% | 99% | 132% | ▼ | 102% | 105% | 104% | 88% | 110% |
| 20240820 | 1,445 | 1,469 | 1,441 | 1,469 | 17,400 | 52 | 104% | 102% | 87% | ▲ | 100% | 106% | 100% | 91% | 114% |
| 20240821 | 1,464 | 1,484 | 1,459 | 1,460 | 13,200 | -9 | 99% | 100% | 76% | ▼ | 101% | 105% | 101% | 91% | 113% |
| 20240822 | 1,474 | 1,500 | 1,464 | 1,489 | 11,700 | 29 | 102% | 101% | 89% | ▲ | 101% | 102% | 100% | 93% | 115% |
| 20240823 | 1,489 | 1,515 | 1,478 | 1,498 | 16,700 | 9 | 101% | 101% | 143% | ▲▲ | 103% | 101% | 100% | 93% | 116% |
| 20240826 | 1,486 | 1,524 | 1,486 | 1,524 | 23,000 | 26 | 102% | 103% | 138% | ▲▲▲ | 102% | 99% | 98% | 95% | 118% |
| 20240827 | 1,521 | 1,557 | 1,521 | 1,548 | 21,300 | 24 | 102% | 102% | 93% | ▲▲▲▲ | 98% | 97% | 96% | 96% | 120% |
| 20240828 | 1,556 | 1,556 | 1,521 | 1,521 | 8,900 | -27 | 98% | 98% | 42% | ▼ | 98% | 99% | 99% | 95% | 118% |
| 20240829 | 1,522 | 1,522 | 1,481 | 1,495 | 12,400 | -26 | 98% | 98% | 139% | ▼▼ | 100% | 97% | 100% | 95% | 116% |
| 20240830 | 1,507 | 1,516 | 1,487 | 1,505 | 6,100 | 10 | 101% | 100% | 49% | ▲ | 99% | 98% | 101% | 97% | 117% |
| 20240902 | 1,490 | 1,503 | 1,473 | 1,475 | 20,100 | -30 | 98% | 99% | 330% | ▼ | 102% | 97% | 101% | 95% | 114% |
| 20240903 | 1,482 | 1,517 | 1,482 | 1,505 | 22,600 | 30 | 102% | 102% | 112% | ▲ | 98% | 96% | 102% | 97% | 113% |
| 20240904 | 1,475 | 1,475 | 1,444 | 1,452 | 28,100 | -53 | 96% | 98% | 124% | ▼ | 101% | 98% | 104% | 94% | 109% |
| 20240905 | 1,446 | 1,480 | 1,434 | 1,460 | 17,300 | 8 | 101% | 101% | 62% | ▲ | 98% | 98% | 104% | 94% | 108% |
| 20240906 | 1,460 | 1,485 | 1,425 | 1,438 | 21,900 | -22 | 98% | 98% | 127% | ▼ | 102% | 103% | 109% | 93% | 106% |
| 20240909 | 1,390 | 1,419 | 1,380 | 1,416 | 34,300 | -22 | 98% | 102% | 157% | ▼▼ | 100% | 103% | 107% | 91% | 102% |
| 20240910 | 1,416 | 1,426 | 1,407 | 1,410 | 12,700 | -6 | 100% | 100% | 37% | ▼▼▼ | 98% | 103% | 107% | 91% | 100% |
| 20240911 | 1,410 | 1,411 | 1,360 | 1,384 | 36,800 | -26 | 98% | 98% | 290% | ▼▼▼▼ | 102% | 105% | 108% | 89% | 100% |
| 20240912 | 1,408 | 1,436 | 1,387 | 1,435 | 30,300 | 51 | 104% | 102% | 82% | ▲ | 100% | 104% | 106% | 93% | 104% |
| 20240913 | 1,426 | 1,435 | 1,406 | 1,424 | 26,400 | -11 | 99% | 100% | 87% | ▼ | 100% | 102% | 104% | 92% | 103% |
| 20240917 | 1,454 | 1,469 | 1,431 | 1,457 | 19,700 | 33 | 102% | 100% | 75% | ▲ | 100% | 102% | 104% | 94% | 105% |
| 20240918 | 1,453 | 1,466 | 1,432 | 1,446 | 19,300 | -11 | 99% | 100% | 98% | ▼ | 101% | 103% | 103% | 93% | 104% |
| 20240919 | 1,464 | 1,489 | 1,454 | 1,485 | 16,700 | 39 | 103% | 101% | 87% | ▲ | 99% | 100% | 101% | 96% | 107% |
| 20240920 | 1,495 | 1,495 | 1,473 | 1,487 | 20,900 | 2 | 100% | 99% | 125% | ▲▲ | 99% | 100% | 101% | 96% | 107% |
| 20240924 | 1,491 | 1,498 | 1,480 | 1,480 | 15,200 | -7 | 100% | 99% | 73% | ▼ | 100% | 99% | 101% | 96% | 107% |
| 20240925 | 1,480 | 1,486 | 1,470 | 1,486 | 15,300 | 6 | 100% | 100% | 101% | ▲ | 101% | 99% | 100% | 96% | 107% |
| 20240926 | 1,484 | 1,501 | 1,481 | 1,501 | 28,700 | 15 | 101% | 101% | 188% | ▲▲ | 100% | 99% | 99% | 99% | 108% |
| 20240927 | 1,498 | 1,502 | 1,473 | 1,494 | 21,300 | -7 | 100% | 100% | 74% | ▼ | 99% | 101% | 101% | 99% | 108% |
| 20240930 | 1,474 | 1,474 | 1,448 | 1,456 | 22,500 | -38 | 97% | 99% | 106% | ▼▼ | 101% | 104% | 102% | 97% | 105% |
| 20241001 | 1,456 | 1,477 | 1,448 | 1,471 | 14,300 | 15 | 101% | 101% | 64% | ▲ | 99% | 103% | 101% | 98% | 106% |
| 20241002 | 1,472 | 1,480 | 1,456 | 1,457 | 27,500 | -14 | 99% | 99% | 192% | ▼ | 100% | 101% | 101% | 97% | 105% |
| 20241003 | 1,480 | 1,480 | 1,468 | 1,479 | 14,000 | 22 | 102% | 100% | 51% | ▲ | 100% | 101% | 100% | 99% | 107% |
| 20241004 | 1,490 | 1,493 | 1,478 | 1,484 | 10,100 | 5 | 100% | 100% | 72% | ▲▲ | 101% | 100% | 99% | 99% | 107% |
| 20241007 | 1,494 | 1,515 | 1,494 | 1,514 | 17,000 | 30 | 102% | 101% | 168% | ▲▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241008 | 1,498 | 1,499 | 1,482 | 1,482 | 11,200 | -32 | 98% | 99% | 66% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241009 | 1,503 | 1,503 | 1,484 | 1,502 | 8,800 | 20 | 101% | 100% | 79% | ▲ | 99% | 98% | 0% | 99% | 109% |
| 20241010 | 1,502 | 1,502 | 1,484 | 1,490 | 12,100 | -12 | 99% | 99% | 138% | ▼ | 99% | 99% | 0% | 98% | 108% |
| 20241011 | 1,494 | 1,498 | 1,471 | 1,476 | 10,100 | -14 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241015 | 1,486 | 1,486 | 1,467 | 1,480 | 11,000 | 4 | 100% | 100% | 109% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241016 | 1,475 | 1,486 | 1,470 | 1,470 | 11,600 | -10 | 99% | 100% | 105% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241017 | 1,471 | 1,481 | 1,469 | 1,471 | 9,500 | 1 | 100% | 100% | 82% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241018 | 1,472 | 1,495 | 1,472 | 1,481 | 12,000 | 10 | 101% | 101% | 126% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 1,496 | 1,498 | 1,487 | 1,490 | 8,900 | 9 | 101% | 100% | 74% | ▲▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 1,490 | 1,499 | 1,465 | 1,475 | 16,100 | -15 | 99% | 99% | 181% | ▼ | % | % | % | 97% | 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 | 2,200 | 274,700 | 0 | 221,900 | 2,200 | 52,800 |
| 2024-10-11 | 2,300 | 274,300 | 0 | 221,800 | 2,300 | 52,500 |
| 2024-10-04 | 1,100 | 275,700 | 0 | 223,900 | 1,100 | 51,800 |
| 2024-09-27 | 1,900 | 285,200 | 0 | 234,200 | 1,900 | 51,000 |
| 2024-09-20 | 1,400 | 283,700 | 0 | 233,000 | 1,400 | 50,700 |
| 2024-09-13 | 600 | 281,500 | 0 | 232,900 | 600 | 48,600 |
| 2024-09-06 | 3,200 | 276,400 | 0 | 231,000 | 3,200 | 45,400 |
| 2024-08-30 | 2,100 | 275,600 | 0 | 231,100 | 2,100 | 44,500 |
| 2024-08-23 | 2,300 | 351,100 | 0 | 309,000 | 2,300 | 42,100 |
| 2024-08-16 | 1,700 | 402,000 | 0 | 356,500 | 1,700 | 45,500 |
| 2024-08-09 | 1,600 | 414,400 | 0 | 371,200 | 1,600 | 43,200 |
| 2024-08-02 | 7,100 | 469,900 | 0 | 437,300 | 7,100 | 32,600 |
| 2024-07-26 | 2,800 | 474,800 | 0 | 437,900 | 2,800 | 36,900 |
| 2024-07-19 | 5,800 | 477,800 | 0 | 440,200 | 5,800 | 37,600 |
| 2024-07-12 | 4,700 | 461,600 | 0 | 421,900 | 4,700 | 39,700 |
| 2024-07-05 | 4,300 | 462,100 | 0 | 423,300 | 4,300 | 38,800 |
| 2024-06-28 | 3,200 | 357,100 | 0 | 321,800 | 3,200 | 35,300 |
| 2024-06-21 | 3,200 | 408,700 | 0 | 374,700 | 3,200 | 34,000 |
| 2024-06-14 | 2,900 | 415,600 | 0 | 380,800 | 2,900 | 34,800 |
| 2024-06-07 | 3,200 | 411,200 | 0 | 376,800 | 3,200 | 34,400 |
| 2024-05-31 | 3,100 | 409,700 | 0 | 376,700 | 3,100 | 33,000 |
| 2024-05-24 | 3,200 | 482,200 | 0 | 447,400 | 3,200 | 34,800 |
| 2024-05-17 | 2,600 | 486,000 | 0 | 450,300 | 2,600 | 35,700 |
| 2024-05-10 | 10,300 | 494,500 | 0 | 453,700 | 10,300 | 40,800 |
| 2024-05-02 | 8,800 | 494,300 | 0 | 455,200 | 8,800 | 39,100 |
| 2024-04-26 | 1,800 | 494,700 | 0 | 455,700 | 1,800 | 39,000 |
| 2024-04-19 | 1,100 | 506,500 | 0 | 462,000 | 1,100 | 44,500 |
| 2024-04-12 | 700 | 494,500 | 0 | 453,900 | 700 | 40,600 |
| 2024-04-05 | 900 | 486,900 | 0 | 446,200 | 900 | 40,700 |
| 2024-03-29 | 1,300 | 467,800 | 0 | 429,000 | 1,300 | 38,800 |
| 2024-03-22 | 500 | 451,800 | 0 | 417,100 | 500 | 34,700 |
| 2024-03-15 | 800 | 341,500 | 0 | 301,600 | 800 | 39,900 |
| 2024-03-08 | 1,300 | 332,300 | 0 | 289,400 | 1,300 | 42,900 |
| 2024-03-01 | 1,800 | 325,400 | 0 | 274,500 | 1,800 | 50,900 |
| 2024-02-22 | 2,000 | 318,800 | 0 | 269,600 | 2,000 | 49,200 |
| 2024-02-16 | 3,400 | 300,700 | 0 | 239,700 | 3,400 | 61,000 |
| 2024-02-09 | 3,600 | 233,500 | 500 | 182,700 | 3,100 | 50,800 |
| 2024-02-02 | 4,800 | 241,800 | 0 | 183,200 | 4,800 | 58,600 |
| 2024-01-26 | 3,800 | 238,400 | 0 | 179,700 | 3,800 | 58,700 |
| 2024-01-19 | 2,600 | 235,800 | 0 | 174,500 | 2,600 | 61,300 |
| 2024-01-12 | 4,500 | 160,000 | 0 | 109,600 | 4,500 | 50,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:00 | アイエスビー | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | アイエスビー | 第2四半期（中間期）連結業績予想数値と実績数値の差異について |
| 20240730 | 15:00 | アイエスビー | 2024年12月期 第2四半期決算説明資料 |
| 20240430 | 16:00 | アイエスビー | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | アイエスビー | 2024年12月期第2四半期連結業績予想及び通期連結業績予想並びに期末配当予想の修正に関するお知らせ |
| 20240430 | 16:00 | アイエスビー | 2024年12月期 第1四半期決算説明資料 |
| 20240327 | 16:00 | アイエスビー | 取締役及び執行役員に対する株式報酬としての新株式発行に関するお知らせ |
| 20240319 | 16:00 | アイエスビー | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240305 | 16:00 | アイエスビー | 拠点移転統合先に関するお知らせ |
| 20240214 | 16:00 | アイエスビー | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | アイエスビー | 拠点移転統合に関するお知らせ |
| 20240214 | 16:00 | アイエスビー | 2023年12月期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9702 | 1 | 株式会社アイ・エス・ビー | 2024-10-23 05:28:36 |
| 9702 | 2 | 個人投資家向け 会社説明会動画｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-09-19 21:32:13 |
| 9702 | 2 | 「日経IR・個人投資家フェア2024」に出展しました｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-09-05 21:32:09 |
| 9702 | 2 | アルファ・ウイン・キャピタル 企業調査レポート｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-08-26 23:32:05 |
| 9702 | 2 | 2024.08.14IRニュース2024年12月期 半期報告書 | 2024-08-20 16:39:33 |
| 9702 | 2 | 2024年12月期 第2四半期決算説明会動画｜ニュース＆イベント情報｜株式会社アイ・エス・ビー | 2024-08-20 16:34:26 |
| 9702 | 2 | 2024.08.02IRニュース2024年株主アンケート結果ご報告 | 2024-08-02 19:31:59 |
| 9702 | 2 | 2024.07.31IRニュース2024年12月期 第2四半期決算短信（英語版・サマリー） | 2024-07-31 16:34:25 |
| 9702 | 2 | 2024.07.30IRニュース2024年12月期 第2四半期決算説明資料 | 2024-07-31 03:34:50 |
| 9702 | 2 | 2024.07.30IRニュース第２四半期（中間期）連結業績予想数値と実績数値の差異について | 2024-07-31 03:34:48 |