| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,004 | 1,010 | 1,004 | 1,005 | 5,000 | 2 | 100% | 100% | 53% | ▲ | 99% | 100% | 107% | 98% | 101% |
| 20250121 | 1,010 | 1,010 | 1,004 | 1,004 | 800 | -1 | 100% | 99% | 16% | ▼ | 100% | 101% | 107% | 98% | 101% |
| 20250122 | 1,006 | 1,012 | 1,005 | 1,010 | 3,200 | 6 | 101% | 100% | 400% | ▲ | 100% | 101% | 106% | 99% | 101% |
| 20250123 | 1,013 | 1,013 | 1,006 | 1,008 | 700 | -2 | 100% | 100% | 22% | ▼ | 100% | 101% | 107% | 98% | 101% |
| 20250124 | 1,011 | 1,013 | 1,008 | 1,008 | 2,400 | 0 | 100% | 100% | 343% | -- | 100% | 101% | 107% | 98% | 101% |
| 20250127 | 1,010 | 1,018 | 1,008 | 1,013 | 10,100 | 5 | 100% | 100% | 421% | ▲ | 101% | 101% | 106% | 99% | 101% |
| 20250128 | 1,013 | 1,020 | 1,009 | 1,020 | 3,700 | 7 | 101% | 101% | 37% | ▲▲ | 99% | 99% | 105% | 100% | 102% |
| 20250129 | 1,024 | 1,024 | 1,015 | 1,015 | 2,200 | -5 | 100% | 99% | 59% | ▼ | 100% | 101% | 106% | 99% | 102% |
| 20250130 | 1,015 | 1,017 | 1,011 | 1,017 | 3,900 | 2 | 100% | 100% | 177% | ▲ | 100% | 100% | 106% | 99% | 102% |
| 20250131 | 1,019 | 1,022 | 1,017 | 1,019 | 2,400 | 2 | 100% | 100% | 62% | ▲▲ | 100% | 101% | 106% | 99% | 102% |
| 20250203 | 1,013 | 1,022 | 1,011 | 1,012 | 4,400 | -7 | 99% | 100% | 183% | ▼ | 99% | 100% | 104% | 99% | 101% |
| 20250204 | 1,022 | 1,022 | 1,007 | 1,015 | 8,900 | 3 | 100% | 99% | 202% | ▲ | 100% | 103% | 105% | 99% | 102% |
| 20250205 | 1,016 | 1,023 | 1,013 | 1,021 | 9,900 | 6 | 101% | 100% | 111% | ▲▲ | 100% | 103% | 104% | 100% | 102% |
| 20250206 | 1,021 | 1,024 | 1,018 | 1,020 | 2,300 | -1 | 100% | 100% | 23% | ▼ | 100% | 103% | 105% | 100% | 102% |
| 20250207 | 1,019 | 1,025 | 1,018 | 1,022 | 5,600 | 2 | 100% | 100% | 243% | ▲ | 99% | 105% | 104% | 100% | 102% |
| 20250210 | 1,028 | 1,028 | 1,017 | 1,022 | 10,000 | 0 | 100% | 99% | 179% | -- | 100% | 104% | 103% | 100% | 102% |
| 20250212 | 1,037 | 1,044 | 1,030 | 1,042 | 17,800 | 20 | 102% | 100% | 178% | ▲ | 99% | 101% | 100% | 100% | 104% |
| 20250213 | 1,063 | 1,076 | 1,047 | 1,049 | 58,500 | 7 | 101% | 99% | 329% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250214 | 1,055 | 1,060 | 1,050 | 1,052 | 8,700 | 3 | 100% | 100% | 15% | ▲▲▲ | 102% | 100% | 101% | 100% | 105% |
| 20250217 | 1,057 | 1,080 | 1,057 | 1,078 | 22,000 | 26 | 102% | 102% | 253% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20250218 | 1,078 | 1,078 | 1,070 | 1,070 | 2,300 | -8 | 99% | 99% | 10% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20250219 | 1,070 | 1,070 | 1,060 | 1,060 | 6,700 | -10 | 99% | 99% | 291% | ▼▼ | 99% | 100% | 101% | 98% | 105% |
| 20250220 | 1,060 | 1,065 | 1,053 | 1,053 | 12,400 | -7 | 99% | 99% | 185% | ▼▼▼ | 100% | 101% | 102% | 98% | 104% |
| 20250225 | 1,055 | 1,058 | 1,051 | 1,055 | 1,600 | 2 | 100% | 100% | 13% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20250226 | 1,055 | 1,056 | 1,045 | 1,051 | 6,300 | -4 | 100% | 100% | 394% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20250227 | 1,064 | 1,064 | 1,055 | 1,061 | 2,300 | 10 | 101% | 100% | 37% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20250228 | 1,056 | 1,063 | 1,050 | 1,061 | 8,700 | 0 | 100% | 100% | 378% | -- | 101% | 100% | 103% | 98% | 105% |
| 20250303 | 1,060 | 1,068 | 1,054 | 1,066 | 3,400 | 5 | 100% | 101% | 39% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20250304 | 1,065 | 1,065 | 1,042 | 1,065 | 5,900 | -1 | 100% | 100% | 174% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20250305 | 1,053 | 1,056 | 1,051 | 1,054 | 3,500 | -11 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20250306 | 1,055 | 1,062 | 1,055 | 1,057 | 2,500 | 3 | 100% | 100% | 71% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20250307 | 1,055 | 1,062 | 1,054 | 1,056 | 3,700 | -1 | 100% | 100% | 148% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20250310 | 1,063 | 1,065 | 1,054 | 1,059 | 5,100 | 3 | 100% | 100% | 138% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20250311 | 1,053 | 1,058 | 1,044 | 1,052 | 8,800 | -7 | 99% | 100% | 173% | ▼ | 102% | 101% | 103% | 98% | 103% |
| 20250312 | 1,050 | 1,067 | 1,050 | 1,067 | 8,400 | 15 | 101% | 102% | 95% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20250313 | 1,066 | 1,067 | 1,061 | 1,065 | 1,400 | -2 | 100% | 100% | 17% | ▼ | 100% | 101% | 98% | 99% | 102% |
| 20250314 | 1,062 | 1,064 | 1,052 | 1,059 | 3,800 | -6 | 99% | 100% | 271% | ▼▼ | 100% | 101% | 98% | 98% | 101% |
| 20250317 | 1,063 | 1,076 | 1,060 | 1,062 | 7,000 | 3 | 100% | 100% | 184% | ▲ | 101% | 103% | 98% | 99% | 101% |
| 20250318 | 1,056 | 1,064 | 1,050 | 1,063 | 6,000 | 1 | 100% | 101% | 86% | ▲▲ | 100% | 102% | 95% | 99% | 101% |
| 20250319 | 1,066 | 1,067 | 1,062 | 1,065 | 4,600 | 2 | 100% | 100% | 77% | ▲▲▲ | 100% | 101% | 95% | 100% | 101% |
| 20250321 | 1,067 | 1,085 | 1,067 | 1,071 | 14,800 | 6 | 101% | 100% | 322% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 102% |
| 20250324 | 1,080 | 1,083 | 1,073 | 1,078 | 6,000 | 7 | 101% | 100% | 41% | ▲▲▲▲▲ | 101% | 97% | 94% | 100% | 103% |
| 20250325 | 1,080 | 1,088 | 1,080 | 1,088 | 4,200 | 10 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 99% | 96% | 93% | 100% | 104% |
| 20250326 | 1,090 | 1,095 | 1,076 | 1,083 | 12,000 | -5 | 100% | 99% | 286% | ▼ | 100% | 97% | 94% | 100% | 103% |
| 20250327 | 1,074 | 1,085 | 1,074 | 1,077 | 2,900 | -6 | 99% | 100% | 24% | ▼▼ | 99% | 98% | 96% | 99% | 102% |
| 20250328 | 1,055 | 1,063 | 1,040 | 1,045 | 10,200 | -32 | 97% | 99% | 352% | ▼▼▼ | 99% | 97% | 97% | 96% | 100% |
| 20250331 | 1,043 | 1,043 | 1,029 | 1,032 | 10,100 | -13 | 99% | 99% | 99% | ▼▼▼▼ | 101% | 94% | 98% | 95% | 100% |
| 20250401 | 1,034 | 1,046 | 1,034 | 1,043 | 2,900 | 11 | 101% | 101% | 29% | ▲ | 99% | 92% | 97% | 96% | 101% |
| 20250402 | 1,048 | 1,051 | 1,027 | 1,033 | 4,300 | -10 | 99% | 99% | 148% | ▼ | 102% | 99% | 101% | 95% | 100% |
| 20250403 | 1,000 | 1,031 | 1,000 | 1,015 | 13,700 | -18 | 98% | 102% | 319% | ▼▼ | 99% | 102% | 0% | 93% | 100% |
| 20250404 | 982 | 998 | 960 | 976 | 30,500 | -39 | 96% | 99% | 223% | ▼▼▼ | 99% | 103% | 0% | 90% | 100% |
| 20250408 | 971 | 980 | 952 | 959 | 13,200 | -17 | 98% | 99% | 43% | ▼▼▼▼ | 102% | 107% | 0% | 88% | 100% |
| 20250409 | 945 | 984 | 945 | 962 | 11,900 | 3 | 100% | 102% | 90% | ▲ | 96% | 99% | 0% | 88% | 100% |
| 20250410 | 1,024 | 1,024 | 979 | 987 | 4,600 | 25 | 103% | 96% | 39% | ▲▲ | 102% | 102% | 0% | 91% | 103% |
| 20250411 | 981 | 999 | 969 | 997 | 5,700 | 10 | 101% | 102% | 124% | ▲▲▲ | 99% | 101% | 0% | 92% | 104% |
| 20250414 | 1,007 | 1,009 | 991 | 997 | 3,500 | 0 | 100% | 99% | 61% | -- | 101% | 101% | 0% | 92% | 104% |
| 20250415 | 1,000 | 1,014 | 997 | 1,014 | 1,500 | 17 | 102% | 101% | 43% | ▲ | 98% | 0% | 0% | 93% | 106% |
| 20250416 | 1,015 | 1,015 | 993 | 995 | 9,900 | -19 | 98% | 98% | 660% | ▼ | 101% | 0% | 0% | 91% | 104% |
| 20250417 | 992 | 1,005 | 992 | 1,004 | 1,300 | 9 | 101% | 101% | 13% | ▲ | 102% | 0% | 0% | 92% | 105% |
| 20250418 | 998 | 1,013 | 976 | 1,013 | 7,000 | 9 | 101% | 102% | 538% | ▲▲ | % | % | % | 93% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 162,500 | 0 | 145,100 | 0 | 17,400 |
| 2025-04-04 | 0 | 154,700 | 0 | 137,000 | 0 | 17,700 |
| 2025-03-28 | 0 | 159,000 | 0 | 137,700 | 0 | 21,300 |
| 2025-03-21 | 0 | 161,600 | 0 | 137,700 | 0 | 23,900 |
| 2025-03-14 | 0 | 158,400 | 0 | 130,600 | 0 | 27,800 |
| 2025-03-07 | 0 | 163,400 | 0 | 129,900 | 0 | 33,500 |
| 2025-02-28 | 0 | 165,500 | 0 | 129,700 | 0 | 35,800 |
| 2025-02-21 | 0 | 167,600 | 0 | 128,200 | 0 | 39,400 |
| 2025-02-14 | 0 | 172,600 | 0 | 125,800 | 0 | 46,800 |
| 2025-02-07 | 0 | 164,000 | 0 | 124,700 | 0 | 39,300 |
| 2025-01-31 | 0 | 165,000 | 0 | 125,900 | 0 | 39,100 |
| 2025-01-24 | 0 | 171,400 | 0 | 130,800 | 0 | 40,600 |
| 2025-01-17 | 0 | 170,600 | 0 | 130,500 | 0 | 40,100 |
| 2025-01-10 | 0 | 173,900 | 0 | 132,800 | 0 | 41,100 |
| 2024-12-27 | 0 | 173,100 | 0 | 131,200 | 0 | 41,900 |
| 2024-12-20 | 0 | 167,200 | 0 | 126,100 | 0 | 41,100 |
| 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 |
|---|---|---|---|
| 20250417 | 15:40 | ＩＸナレッジ | 役員人事に関するお知らせ |
| 20250212 | 15:40 | ＩＸナレッジ | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 15:40 | ＩＸナレッジ | 2025年3月期 第３四半期連結決算補足説明資料 |
| 20250130 | 15:40 | ＩＸナレッジ | 人事異動に関するお知らせ |
| 20250120 | 17:00 | ＩＸナレッジ | 代表取締役の異動（社長人事）に関するお知らせ |
| 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) | 2025-04-19 20:21:55 |
| 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 | 役員人事に関するお知らせ | 2025-04-17 23:31:00 |
| 9753 | 3 | 企業版ふるさと納税を活用した石川県輪島市への寄付実施のお知らせ | 2025-04-15 14:33:57 |
| 9753 | 3 | 「健康経営優良法人2025（大規模法人部門）」認定のお知らせ | 2025-04-01 21:35:17 |
| 9753 | 3 | 【メディア掲載】月刊誌『Wedge』2025年4月号（3/20（木）発売号）に記事広告を掲載しました | 2025-03-21 11:33:11 |