| 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 | 1,015 | 1,018 | 1,002 | 1,018 | 9,500 | 16 | 102% | 100% | 61% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20240925 | 1,013 | 1,019 | 1,011 | 1,018 | 1,300 | 0 | 100% | 100% | 14% | -- | 99% | 98% | 98% | 100% | 103% |
| 20240926 | 1,018 | 1,020 | 1,009 | 1,009 | 4,900 | -9 | 99% | 99% | 377% | ▼ | 97% | 96% | 95% | 99% | 103% |
| 20240927 | 1,048 | 1,048 | 1,007 | 1,015 | 9,400 | 6 | 101% | 97% | 192% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20240930 | 1,008 | 1,008 | 996 | 1,005 | 2,700 | -10 | 99% | 100% | 29% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241001 | 1,000 | 1,015 | 997 | 997 | 9,800 | -8 | 99% | 100% | 363% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241002 | 999 | 1,000 | 996 | 999 | 36,800 | 2 | 100% | 100% | 376% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241003 | 1,000 | 1,018 | 1,000 | 1,003 | 6,400 | 4 | 100% | 100% | 17% | ▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241004 | 1,005 | 1,014 | 1,005 | 1,010 | 1,700 | 7 | 101% | 100% | 27% | ▲▲▲ | 100% | 98% | 97% | 99% | 103% |
| 20241007 | 1,010 | 1,010 | 1,005 | 1,005 | 2,100 | -5 | 100% | 100% | 124% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241008 | 1,005 | 1,010 | 1,001 | 1,001 | 5,000 | -4 | 100% | 100% | 238% | ▼▼ | 100% | 99% | 99% | 98% | 102% |
| 20241009 | 1,005 | 1,008 | 1,000 | 1,000 | 2,100 | -1 | 100% | 100% | 42% | ▼▼▼ | 99% | 100% | 100% | 98% | 102% |
| 20241010 | 1,000 | 1,000 | 984 | 985 | 8,200 | -15 | 99% | 99% | 390% | ▼▼▼▼ | 101% | 101% | 101% | 97% | 100% |
| 20241011 | 985 | 991 | 980 | 990 | 4,100 | 5 | 101% | 101% | 50% | ▲ | 100% | 99% | 103% | 97% | 101% |
| 20241015 | 991 | 995 | 983 | 994 | 5,400 | 4 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20241016 | 984 | 999 | 980 | 980 | 2,600 | -14 | 99% | 100% | 48% | ▼ | 101% | 99% | 103% | 96% | 100% |
| 20241017 | 987 | 997 | 986 | 997 | 700 | 17 | 102% | 101% | 27% | ▲ | 99% | 98% | 103% | 98% | 102% |
| 20241018 | 994 | 998 | 986 | 986 | 1,000 | -11 | 99% | 99% | 143% | ▼ | 100% | 99% | 104% | 97% | 101% |
| 20241021 | 986 | 995 | 981 | 985 | 3,100 | -1 | 100% | 100% | 310% | ▼▼ | 99% | 98% | 105% | 97% | 101% |
| 20241022 | 985 | 985 | 967 | 975 | 23,600 | -10 | 99% | 99% | 761% | ▼▼▼ | 99% | 100% | 106% | 96% | 100% |
| 20241023 | 975 | 983 | 965 | 965 | 4,200 | -10 | 99% | 99% | 18% | ▼▼▼▼ | 101% | 101% | 106% | 95% | 100% |
| 20241024 | 970 | 980 | 970 | 976 | 1,300 | 11 | 101% | 101% | 31% | ▲ | 98% | 100% | 105% | 96% | 101% |
| 20241025 | 980 | 980 | 952 | 959 | 15,200 | -17 | 98% | 98% | 1169% | ▼ | 101% | 102% | 107% | 94% | 100% |
| 20241028 | 961 | 980 | 961 | 967 | 3,100 | 8 | 101% | 101% | 20% | ▲ | 100% | 101% | 106% | 96% | 101% |
| 20241029 | 971 | 972 | 971 | 972 | 200 | 5 | 101% | 100% | 6% | ▲▲ | 101% | 100% | 106% | 96% | 101% |
| 20241030 | 975 | 995 | 972 | 981 | 7,600 | 9 | 101% | 101% | 3800% | ▲▲▲ | 101% | 102% | 106% | 97% | 102% |
| 20241031 | 974 | 980 | 974 | 980 | 700 | -1 | 100% | 101% | 9% | ▼ | 99% | 102% | 105% | 97% | 102% |
| 20241101 | 980 | 981 | 975 | 975 | 1,300 | -5 | 99% | 99% | 186% | ▼▼ | 99% | 101% | 104% | 97% | 102% |
| 20241105 | 990 | 990 | 977 | 977 | 10,500 | 2 | 100% | 99% | 808% | ▲ | 100% | 104% | 105% | 97% | 102% |
| 20241106 | 981 | 982 | 977 | 978 | 6,400 | 1 | 100% | 100% | 61% | ▲▲ | 102% | 104% | 106% | 98% | 102% |
| 20241107 | 978 | 997 | 978 | 995 | 4,400 | 17 | 102% | 102% | 69% | ▲▲▲ | 99% | 103% | 104% | 100% | 104% |
| 20241108 | 995 | 995 | 967 | 981 | 27,000 | -14 | 99% | 99% | 614% | ▼ | 101% | 104% | 103% | 98% | 102% |
| 20241111 | 989 | 999 | 971 | 997 | 13,700 | 16 | 102% | 101% | 51% | ▲ | 101% | 102% | 101% | 100% | 104% |
| 20241112 | 1,008 | 1,040 | 1,008 | 1,018 | 15,400 | 21 | 102% | 101% | 112% | ▲▲ | 98% | 99% | 98% | 100% | 106% |
| 20241113 | 1,036 | 1,036 | 1,012 | 1,012 | 2,600 | -6 | 99% | 98% | 17% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20241114 | 1,012 | 1,020 | 1,006 | 1,020 | 6,200 | 8 | 101% | 101% | 238% | ▲ | 101% | 99% | 100% | 100% | 106% |
| 20241115 | 1,020 | 1,035 | 1,020 | 1,028 | 9,200 | 8 | 101% | 101% | 148% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20241118 | 1,030 | 1,030 | 1,027 | 1,030 | 1,200 | 2 | 100% | 100% | 13% | ▲▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20241119 | 1,030 | 1,034 | 1,025 | 1,029 | 11,400 | -1 | 100% | 100% | 950% | ▼ | 98% | 98% | 98% | 100% | 107% |
| 20241120 | 1,029 | 1,032 | 1,007 | 1,007 | 14,300 | -22 | 98% | 98% | 125% | ▼▼ | 99% | 100% | 99% | 98% | 105% |
| 20241121 | 1,019 | 1,019 | 1,004 | 1,005 | 4,600 | -2 | 100% | 99% | 32% | ▼▼▼ | 103% | 101% | 101% | 98% | 105% |
| 20241122 | 1,005 | 1,034 | 1,005 | 1,033 | 12,700 | 28 | 103% | 103% | 276% | ▲ | 98% | 99% | 98% | 100% | 108% |
| 20241125 | 1,031 | 1,031 | 1,010 | 1,013 | 10,900 | -20 | 98% | 98% | 86% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20241126 | 1,013 | 1,020 | 1,006 | 1,008 | 10,700 | -5 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
| 20241127 | 1,015 | 1,015 | 1,006 | 1,014 | 3,600 | 6 | 101% | 100% | 34% | ▲ | 101% | 100% | 100% | 98% | 104% |
| 20241128 | 1,010 | 1,018 | 1,009 | 1,018 | 2,500 | 4 | 100% | 101% | 69% | ▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20241129 | 1,016 | 1,021 | 1,001 | 1,017 | 6,600 | -1 | 100% | 100% | 264% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20241202 | 1,020 | 1,024 | 1,010 | 1,019 | 5,700 | 2 | 100% | 100% | 86% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20241203 | 1,018 | 1,023 | 1,010 | 1,014 | 9,100 | -5 | 100% | 100% | 160% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20241204 | 1,014 | 1,014 | 1,000 | 1,000 | 24,100 | -14 | 99% | 99% | 265% | ▼▼ | 101% | 101% | 100% | 97% | 102% |
| 20241205 | 1,001 | 1,010 | 1,001 | 1,010 | 1,600 | 10 | 101% | 101% | 7% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20241206 | 1,010 | 1,010 | 999 | 1,000 | 10,800 | -10 | 99% | 99% | 675% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241209 | 1,007 | 1,007 | 1,000 | 1,000 | 4,400 | 0 | 100% | 99% | 41% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241210 | 1,004 | 1,009 | 1,004 | 1,007 | 4,500 | 7 | 101% | 100% | 102% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 1,009 | 1,015 | 1,002 | 1,004 | 5,100 | -3 | 100% | 100% | 113% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 1,006 | 1,010 | 1,005 | 1,005 | 5,400 | 1 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 1,008 | 1,016 | 1,004 | 1,008 | 10,900 | 3 | 100% | 100% | 202% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 1,008 | 1,012 | 1,005 | 1,012 | 6,800 | 4 | 100% | 100% | 62% | ▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241217 | 1,012 | 1,014 | 1,003 | 1,004 | 6,900 | -8 | 99% | 99% | 101% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 1,004 | 1,009 | 1,004 | 1,005 | 5,000 | 1 | 100% | 100% | 72% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 1,001 | 1,002 | 998 | 1,000 | 9,300 | -5 | 100% | 100% | 186% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,006 | 1,006 | 994 | 999 | 6,800 | -1 | 100% | 99% | 73% | ▼▼ | % | % | % | 98% | 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 | 180,900 | 0 | 136,600 | 0 | 44,300 |
| 2024-12-06 | 0 | 167,300 | 0 | 128,900 | 0 | 38,400 |
| 2024-11-29 | 0 | 162,300 | 0 | 121,700 | 0 | 40,600 |
| 2024-11-22 | 0 | 156,500 | 0 | 118,400 | 0 | 38,100 |
| 2024-11-15 | 0 | 146,600 | 0 | 112,200 | 0 | 34,400 |
| 2024-11-08 | 0 | 139,000 | 0 | 106,000 | 0 | 33,000 |
| 2024-11-01 | 0 | 155,300 | 0 | 124,500 | 0 | 30,800 |
| 2024-10-25 | 0 | 157,100 | 0 | 124,500 | 0 | 32,600 |
| 2024-10-18 | 0 | 169,300 | 0 | 136,500 | 0 | 32,800 |
| 2024-10-11 | 0 | 168,200 | 0 | 136,200 | 0 | 32,000 |
| 2024-10-04 | 0 | 167,300 | 0 | 133,700 | 0 | 33,600 |
| 2024-09-27 | 0 | 197,300 | 0 | 160,000 | 0 | 37,300 |
| 2024-09-20 | 0 | 197,000 | 0 | 158,700 | 0 | 38,300 |
| 2024-09-13 | 0 | 210,300 | 0 | 173,600 | 0 | 36,700 |
| 2024-09-06 | 0 | 209,800 | 0 | 176,700 | 0 | 33,100 |
| 2024-08-30 | 0 | 236,400 | 0 | 206,100 | 0 | 30,300 |
| 2024-08-23 | 0 | 240,800 | 0 | 206,400 | 0 | 34,400 |
| 2024-08-16 | 0 | 239,900 | 0 | 204,900 | 0 | 35,000 |
| 2024-08-09 | 0 | 268,500 | 0 | 237,900 | 0 | 30,600 |
| 2024-08-02 | 500 | 288,800 | 500 | 239,100 | 0 | 49,700 |
| 2024-07-26 | 0 | 281,500 | 0 | 233,500 | 0 | 48,000 |
| 2024-07-19 | 0 | 282,300 | 0 | 227,800 | 0 | 54,500 |
| 2024-07-12 | 0 | 273,600 | 0 | 215,900 | 0 | 57,700 |
| 2024-07-05 | 0 | 249,100 | 0 | 200,000 | 0 | 49,100 |
| 2024-06-28 | 0 | 219,800 | 0 | 170,300 | 0 | 49,500 |
| 2024-06-21 | 0 | 218,600 | 0 | 168,200 | 0 | 50,400 |
| 2024-06-14 | 0 | 216,200 | 0 | 167,100 | 0 | 49,100 |
| 2024-06-07 | 0 | 218,300 | 0 | 168,100 | 0 | 50,200 |
| 2024-05-31 | 0 | 213,700 | 0 | 165,300 | 0 | 48,400 |
| 2024-05-24 | 0 | 218,600 | 0 | 166,300 | 0 | 52,300 |
| 2024-05-17 | 0 | 219,400 | 0 | 166,900 | 0 | 52,500 |
| 2024-05-10 | 0 | 224,900 | 0 | 163,700 | 0 | 61,200 |
| 2024-05-02 | 0 | 223,400 | 0 | 163,100 | 0 | 60,300 |
| 2024-04-26 | 0 | 224,300 | 0 | 163,100 | 0 | 61,200 |
| 2024-04-19 | 0 | 216,400 | 0 | 160,300 | 0 | 56,100 |
| 2024-04-12 | 0 | 217,900 | 0 | 162,400 | 0 | 55,500 |
| 2024-04-05 | 0 | 218,000 | 0 | 161,200 | 0 | 56,800 |
| 2024-03-29 | 0 | 217,700 | 0 | 162,900 | 0 | 54,800 |
| 2024-03-22 | 0 | 234,000 | 0 | 180,500 | 0 | 53,500 |
| 2024-03-15 | 0 | 397,000 | 0 | 341,500 | 0 | 55,500 |
| 2024-03-08 | 0 | 537,800 | 0 | 480,000 | 0 | 57,800 |
| 2024-03-01 | 0 | 522,600 | 0 | 472,800 | 0 | 49,800 |
| 2024-02-22 | 0 | 525,800 | 0 | 471,000 | 0 | 54,800 |
| 2024-02-16 | 0 | 507,900 | 0 | 445,700 | 0 | 62,200 |
| 2024-02-09 | 0 | 490,800 | 0 | 421,900 | 0 | 68,900 |
| 2024-02-02 | 0 | 500,800 | 0 | 437,600 | 0 | 63,200 |
| 2024-01-26 | 0 | 491,900 | 0 | 433,800 | 0 | 58,100 |
| 2024-01-19 | 0 | 473,300 | 0 | 414,600 | 0 | 58,700 |
| 2024-01-12 | 0 | 462,800 | 0 | 401,900 | 0 | 60,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 15:40 | ＩＸナレッジ | 人事異動に関するお知らせ |
| 20241111 | 15:40 | ＩＸナレッジ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:40 | ＩＸナレッジ | 2025年3月期 第２四半期（中間期）連結決算補足説明資料 |
| 20240809 | 17:00 | ＩＸナレッジ | 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240809 | 17:00 | ＩＸナレッジ | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | ＩＸナレッジ | 2025年3月期第1四半期（連結）決算補足説明資料 |
| 20240718 | 15:10 | ＩＸナレッジ | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240614 | 15:10 | ＩＸナレッジ | 役付執行役員の選定及び人事異動に関するお知らせ |
| 20240510 | 15:10 | ＩＸナレッジ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240318 | 15:10 | ＩＸナレッジ | 人事異動に関するお知らせ |
| 20240313 | 15:10 | ＩＸナレッジ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:10 | ＩＸナレッジ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:10 | ＩＸナレッジ | (訂正・数値データ訂正)2023年３月期決算短信〔日本基準〕（連結）の一部訂正について |
| 20240209 | 15:10 | ＩＸナレッジ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:10 | ＩＸナレッジ | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9753 | 1 | アイエックス・ナレッジ株式会社(IKI) | 2024-12-22 03:26:10 |
| 9753 | 2 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-18 10:23:55 |
| 9753 | 2 | マルチステークホルダー方針| 経営方針 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:42 |
| 9753 | 2 | IR説明会資料 | IR資料 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:41 |
| 9753 | 2 | 株主総会 | 株式情報 | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 22:32:40 |
| 9753 | 2 | IKIナレッジレポート | IR情報 | アイエックス・ナレッジ株式会社(IKI) | 2024-06-14 16:18:06 |
| 9753 | 3 | [Delayed]Consolidated Financial Results for the Six Months Ended September 30, 2024 (Under Japanese GAAP) | 2024-12-03 16:34:42 |
| 9753 | 3 | ロボット＆プログラム体験教室(第55回) 港区立芝浦アイランド児童高齢者交流プラザで開催 | 2024-11-29 03:34:28 |
| 9753 | 3 | KDDI LADY GO CUP協賛に関するお知らせ ～ 女性が輝く社会の構築を支援 ～ | 2024-11-27 15:34:22 |
| 9753 | 3 | 人事異動に関するお知らせ | 2024-11-22 03:34:16 |