| 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 | 3,025 | 3,025 | 3,025 | 3,025 | 400 | -45 | 99% | 100% | 67% | ▼ | 101% | 82% | 94% | 96% | 105% |
| 20240726 | 3,095 | 3,145 | 3,095 | 3,115 | 800 | 90 | 103% | 101% | 200% | ▲ | 102% | 85% | 97% | 99% | 108% |
| 20240729 | 2,975 | 3,025 | 2,975 | 3,025 | 300 | -90 | 97% | 102% | 38% | ▼ | 98% | 96% | 100% | 96% | 105% |
| 20240802 | 2,905 | 2,905 | 2,849 | 2,849 | 1,200 | -176 | 94% | 98% | 400% | ▼ | 92% | 102% | 105% | 90% | 100% |
| 20240805 | 2,749 | 2,749 | 2,540 | 2,540 | 1,000 | -309 | 89% | 92% | 83% | ▼ | 100% | 110% | 114% | 80% | 100% |
| 20240807 | 2,540 | 2,540 | 2,540 | 2,540 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 111% | 115% | 80% | 100% |
| 20240808 | 2,527 | 2,527 | 2,527 | 2,527 | 100 | -13 | 99% | 100% | 50% | ▼ | 100% | 100% | 104% | 80% | 100% |
| 20240809 | 2,790 | 2,800 | 2,790 | 2,800 | 300 | 273 | 111% | 100% | 300% | ▲ | 100% | 100% | 101% | 89% | 111% |
| 20240813 | 2,800 | 2,801 | 2,799 | 2,800 | 1,400 | 0 | 100% | 100% | 467% | -- | 101% | 101% | 101% | 89% | 111% |
| 20240815 | 2,775 | 2,800 | 2,775 | 2,800 | 1,300 | 0 | 100% | 101% | 93% | -- | 100% | 101% | 98% | 89% | 111% |
| 20240816 | 2,799 | 2,799 | 2,798 | 2,798 | 800 | -2 | 100% | 100% | 62% | ▼ | 99% | 102% | 99% | 89% | 111% |
| 20240819 | 2,790 | 2,790 | 2,740 | 2,770 | 1,100 | -28 | 99% | 99% | 138% | ▼▼ | 103% | 106% | 105% | 88% | 110% |
| 20240820 | 2,720 | 2,800 | 2,701 | 2,800 | 1,900 | 30 | 101% | 103% | 173% | ▲ | 100% | 104% | 102% | 90% | 111% |
| 20240821 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 104% | 102% | 90% | 111% |
| 20240822 | 2,800 | 2,828 | 2,800 | 2,828 | 1,900 | 28 | 101% | 101% | 1900% | ▲ | 100% | 100% | 101% | 91% | 112% |
| 20240823 | 2,828 | 2,840 | 2,761 | 2,840 | 2,200 | 12 | 100% | 100% | 116% | ▲▲ | 102% | 98% | 104% | 91% | 112% |
| 20240826 | 2,840 | 2,889 | 2,840 | 2,889 | 800 | 49 | 102% | 102% | 36% | ▲▲▲ | 100% | 95% | 102% | 93% | 114% |
| 20240902 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 11 | 100% | 100% | 38% | ▲▲▲▲ | 101% | 98% | 105% | 93% | 115% |
| 20240903 | 2,800 | 2,836 | 2,800 | 2,836 | 600 | -64 | 98% | 101% | 200% | ▼ | 98% | 97% | 104% | 91% | 112% |
| 20240904 | 2,836 | 2,836 | 2,789 | 2,790 | 500 | -46 | 98% | 98% | 83% | ▼▼ | 100% | 101% | 107% | 90% | 110% |
| 20240905 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | -39 | 99% | 100% | 20% | ▼▼▼ | 101% | 105% | 105% | 88% | 109% |
| 20240909 | 2,730 | 2,751 | 2,727 | 2,751 | 700 | 0 | 100% | 101% | 700% | -- | 100% | 109% | 106% | 91% | 109% |
| 20240917 | 2,707 | 2,707 | 2,706 | 2,706 | 400 | -45 | 98% | 100% | 57% | ▼ | 101% | 109% | 106% | 93% | 107% |
| 20240918 | 2,710 | 2,750 | 2,710 | 2,750 | 500 | 44 | 102% | 101% | 125% | ▲ | 100% | 107% | 104% | 95% | 109% |
| 20240919 | 2,766 | 2,766 | 2,766 | 2,766 | 100 | 16 | 101% | 100% | 20% | ▲▲ | 103% | 106% | 103% | 95% | 109% |
| 20240920 | 2,785 | 2,863 | 2,785 | 2,863 | 200 | 97 | 104% | 103% | 200% | ▲▲▲ | 96% | 96% | 93% | 99% | 113% |
| 20240924 | 3,085 | 3,085 | 2,910 | 2,960 | 600 | 97 | 103% | 96% | 300% | ▲▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20240925 | 2,996 | 2,996 | 2,901 | 2,901 | 600 | -59 | 98% | 97% | 100% | ▼ | 100% | 97% | 0% | 98% | 107% |
| 20240926 | 2,951 | 2,951 | 2,951 | 2,951 | 600 | 50 | 102% | 100% | 100% | ▲ | 100% | 97% | 0% | 100% | 109% |
| 20240927 | 2,951 | 2,951 | 2,951 | 2,951 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 97% | 0% | 100% | 109% |
| 20241001 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | -1 | 100% | 100% | 25% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20241002 | 2,850 | 2,851 | 2,850 | 2,851 | 500 | -99 | 97% | 100% | 500% | ▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20241004 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | -1 | 100% | 100% | 20% | ▼▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20241007 | 2,858 | 2,858 | 2,858 | 2,858 | 100 | 8 | 100% | 100% | 100% | ▲ | 100% | 101% | 0% | 97% | 106% |
| 20241015 | 2,858 | 2,951 | 2,851 | 2,851 | 1,100 | -7 | 100% | 100% | 1100% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20241016 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 30 | 101% | 100% | 9% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241018 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | -29 | 99% | 100% | 100% | ▼ | 99% | 0% | 0% | 96% | 105% |
| 20241022 | 2,902 | 2,902 | 2,881 | 2,881 | 300 | 29 | 101% | 99% | 300% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 78,300 | 0 | 76,900 | 0 | 1,400 |
| 2024-10-11 | 0 | 77,800 | 0 | 76,200 | 0 | 1,600 |
| 2024-10-04 | 0 | 78,000 | 0 | 76,400 | 0 | 1,600 |
| 2024-09-27 | 0 | 77,800 | 0 | 76,100 | 0 | 1,700 |
| 2024-09-20 | 0 | 77,700 | 0 | 75,700 | 0 | 2,000 |
| 2024-09-13 | 0 | 77,400 | 0 | 75,700 | 0 | 1,700 |
| 2024-09-06 | 0 | 77,400 | 0 | 75,700 | 0 | 1,700 |
| 2024-08-30 | 0 | 77,200 | 0 | 75,700 | 0 | 1,500 |
| 2024-08-23 | 0 | 77,300 | 0 | 75,700 | 0 | 1,600 |
| 2024-08-16 | 0 | 76,700 | 0 | 74,000 | 0 | 2,700 |
| 2024-08-09 | 0 | 74,700 | 0 | 72,600 | 0 | 2,100 |
| 2024-08-02 | 0 | 74,500 | 0 | 73,100 | 0 | 1,400 |
| 2024-07-26 | 0 | 74,400 | 0 | 73,100 | 0 | 1,300 |
| 2024-07-19 | 0 | 74,300 | 0 | 72,900 | 0 | 1,400 |
| 2024-07-12 | 0 | 74,300 | 0 | 72,900 | 0 | 1,400 |
| 2024-07-05 | 0 | 74,200 | 0 | 72,900 | 0 | 1,300 |
| 2024-06-28 | 0 | 73,900 | 0 | 72,700 | 0 | 1,200 |
| 2024-06-21 | 0 | 74,000 | 0 | 72,700 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:50 | ＩＣＤＡ・ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | ＩＣＤＡ・ＨＤ | 役員報酬の自主返納に関するお知らせ |
| 20240530 | 15:00 | ＩＣＤＡ・ＨＤ | 支配株主等に関する事項について |
| 20240524 | 15:00 | ＩＣＤＡ・ＨＤ | 剰余金の配当に関するお知らせ |
| 20240514 | 16:40 | ＩＣＤＡ・ＨＤ | 2024年３月期連結業績予想と実績値の差異に関するお知らせ |
| 20240514 | 16:40 | ＩＣＤＡ・ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240326 | 15:00 | ＩＣＤＡ・ＨＤ | 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 20240314 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | ＩＣＤＡ・ＨＤ | 特別調査委員会の調査報告書受領に関するお知らせ |
| 20240214 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期第3四半期報告書の提出期限延長に係る承認のお知らせ |
| 20240213 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期第3四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 20240201 | 15:00 | ＩＣＤＡ・ＨＤ | 当社元役員による不正行為発覚に伴う特別調査委員会設置並びに2024年3月期第3四半期決算発表の延期及び当該四半期報告書の提出期限の延長申請の検討のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3184 | 1 | ICDAホールディングス｜自動車にかかわる国際的流通複合企業体 | 2024-10-23 04:27:00 |
| 3184 | 2 | ＩＣＤＡホールディングス(株)【3184】：株価・株式情報 - Yahoo!ファイナンス | 2024-06-26 16:45:35 |
| 3184 | 3 | お知らせ｜ICDAホールディングス｜自動車にかかわる国際的流通複合企業体 | 2024-06-26 16:45:25 |