[4709]IDHD:【ソフト開発】管理からデータ入力まで幅広い対応
Yahoo! 【プライム/25情報・通信業】 売上高:362740 当期純利益:23890 総資産:224900 時価:380億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,260 | 2,281 | 2,250 | 2,275 | 16,800 | -5,000 | 101% | ▲▲▲ | 2252 | 0 | 10 | 94% | 3% |
20250909 | 2,285 | 2,308 | 2,265 | 2,269 | 16,800 | 0 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
20250910 | 2,269 | 2,301 | 2,269 | 2,300 | 18,100 | 1,300 | 101% | ▲ | 7171 | 0 | 8 | 95% | 4% |
20250911 | 2,307 | 2,311 | 2,281 | 2,307 | 9,900 | -8,200 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
20250912 | 2,315 | 2,315 | 2,278 | 2,278 | 30,600 | 20,700 | 99% | ▼ | 1717 | 0 | 0 | 94% | 3% |
20250916 | 2,273 | 2,290 | 2,260 | 2,290 | 10,500 | -20,100 | 101% | ▲ | 8882 | 0 | 0 | 95% | 3% |
20250917 | 2,277 | 2,281 | 2,260 | 2,272 | 13,500 | 3,000 | 99% | ▼ | 7417 | 0 | 0 | 94% | 2% |
20250918 | 2,276 | 2,295 | 2,266 | 2,289 | 20,400 | 6,900 | 101% | ▲ | 1171 | 0 | 0 | 95% | 3% |
20250919 | 2,295 | 2,305 | 2,258 | 2,291 | 27,000 | 6,600 | 100% | ▲▲ | 1711 | 0 | 0 | 96% | 3% |
20250922 | 2,291 | 2,383 | 2,290 | 2,383 | 40,500 | 13,500 | 104% | ▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
20250924 | 2,383 | 2,395 | 2,341 | 2,374 | 29,900 | -10,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
20250925 | 2,380 | 2,385 | 2,360 | 2,373 | 18,900 | -11,000 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 7% |
20250926 | 2,366 | 2,395 | 2,363 | 2,384 | 26,400 | 7,500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 7% |
20250929 | 2,371 | 2,371 | 2,330 | 2,353 | 27,900 | 1,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
20250930 | 2,350 | 2,350 | 2,300 | 2,323 | 23,100 | -4,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
20251001 | 2,310 | 2,310 | 2,229 | 2,229 | 40,200 | 17,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 2,229 | 2,233 | 2,162 | 2,164 | 26,900 | -13,300 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251003 | 2,155 | 2,198 | 2,155 | 2,160 | 25,700 | -1,200 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251006 | 2,247 | 2,247 | 2,186 | 2,210 | 37,400 | 11,700 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
20251007 | 2,210 | 2,219 | 2,178 | 2,214 | 20,100 | -17,300 | 100% | ▲▲ | 8882 | 0 | 0 | 93% | 3% |
20251008 | 2,215 | 2,255 | 2,205 | 2,208 | 31,800 | 11,700 | 100% | ▼ | 1117 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-10-03 | 38,000 | 3,100 | 11,400 | 100 | 26,600 | 3,000 |
2025-09-26 | 37,600 | 2,500 | 10,700 | 0 | 26,900 | 2,500 |
2025-09-19 | 36,800 | 2,800 | 11,600 | 0 | 25,200 | 2,800 |
2025-09-12 | 38,900 | 2,800 | 12,100 | 0 | 26,800 | 2,800 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-06-09 16:19 | S100VWM1 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書(特例対象株券等) |
2024-02-07 15:26 | S100SRJ5 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書(特例対象株券等) |