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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,600 | 1,635 | 1,598 | 1,604 | 619,600 | -5 | 100% | 100% | 211% | ▼ | 102% | 94% | 94% | 97% | 101% |
20241227 | 1,600 | 1,634 | 1,583 | 1,629 | 216,600 | 25 | 102% | 102% | 35% | ▲ | 98% | 92% | 95% | 99% | 102% |
20241230 | 1,629 | 1,639 | 1,577 | 1,597 | 60,600 | -32 | 98% | 98% | 28% | ▼ | 98% | 93% | 100% | 97% | 100% |
20250106 | 1,600 | 1,613 | 1,561 | 1,570 | 91,400 | -27 | 98% | 98% | 151% | ▼▼ | 96% | 96% | 104% | 95% | 100% |
20250107 | 1,570 | 1,570 | 1,503 | 1,505 | 146,400 | -65 | 96% | 96% | 160% | ▼▼▼ | 98% | 99% | 107% | 91% | 100% |
20250108 | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 | -21 | 99% | 98% | 146% | ▼▼▼▼ | 101% | 102% | 110% | 90% | 100% |
20250109 | 1,480 | 1,504 | 1,475 | 1,492 | 80,200 | 8 | 101% | 101% | 37% | ▲ | 98% | 100% | 117% | 90% | 101% |
20250110 | 1,499 | 1,500 | 1,469 | 1,469 | 65,500 | -23 | 98% | 98% | 82% | ▼ | 102% | 101% | 120% | 89% | 100% |
20250114 | 1,464 | 1,511 | 1,460 | 1,500 | 160,400 | 31 | 102% | 102% | 245% | ▲ | 98% | 98% | 117% | 91% | 102% |
20250115 | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 | -20 | 99% | 98% | 99% | ▼ | 101% | 99% | 120% | 90% | 101% |
20250116 | 1,492 | 1,515 | 1,488 | 1,503 | 140,200 | 23 | 102% | 101% | 88% | ▲ | 100% | 100% | 121% | 91% | 102% |
20250117 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 | -26 | 98% | 100% | 77% | ▼ | 100% | 100% | 121% | 90% | 101% |
20250120 | 1,486 | 1,497 | 1,471 | 1,485 | 59,000 | 8 | 101% | 100% | 55% | ▲ | 98% | 101% | 120% | 90% | 101% |
20250121 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 | -16 | 99% | 98% | 198% | ▼ | 100% | 105% | 121% | 90% | 100% |
20250122 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 | 13 | 101% | 100% | 66% | ▲ | 99% | 105% | 122% | 91% | 101% |
20250123 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 | -26 | 98% | 99% | 98% | ▼ | 102% | 107% | 123% | 89% | 100% |
20250124 | 1,457 | 1,502 | 1,455 | 1,492 | 89,200 | 36 | 102% | 102% | 118% | ▲ | 100% | 106% | 119% | 92% | 102% |
20250127 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 | 16 | 101% | 100% | 72% | ▲▲ | 103% | 107% | 120% | 93% | 104% |
20250128 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 | 41 | 103% | 103% | 156% | ▲▲▲ | 100% | 107% | 118% | 95% | 106% |
20250129 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 | -31 | 98% | 100% | 149% | ▼ | 103% | 108% | 118% | 93% | 104% |
20250130 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 | 38 | 103% | 103% | 804% | ▲ | 102% | 104% | 113% | 96% | 107% |
20250131 | 1,564 | 1,619 | 1,562 | 1,600 | 107,600 | 44 | 103% | 102% | 9% | ▲▲ | 101% | 110% | 111% | 100% | 110% |
20250203 | 1,600 | 1,634 | 1,597 | 1,609 | 118,300 | 9 | 101% | 101% | 110% | ▲▲▲ | 99% | 107% | 108% | 100% | 111% |
20250204 | 1,641 | 1,654 | 1,627 | 1,631 | 70,000 | 22 | 101% | 99% | 59% | ▲▲▲▲ | 100% | 109% | 108% | 100% | 112% |
20250205 | 1,623 | 1,640 | 1,611 | 1,627 | 71,300 | -4 | 100% | 100% | 102% | ▼ | 100% | 110% | 108% | 100% | 112% |
20250206 | 1,628 | 1,655 | 1,628 | 1,634 | 38,900 | 7 | 100% | 100% | 55% | ▲ | 103% | 105% | 102% | 100% | 112% |
20250207 | 1,714 | 1,760 | 1,677 | 1,760 | 139,600 | 126 | 108% | 103% | 359% | ▲▲ | 100% | 103% | 101% | 100% | 121% |
20250210 | 1,735 | 1,745 | 1,715 | 1,735 | 63,600 | -25 | 99% | 100% | 46% | ▼ | 102% | 102% | 101% | 99% | 119% |
20250212 | 1,734 | 1,765 | 1,734 | 1,765 | 39,600 | 30 | 102% | 102% | 62% | ▲ | 101% | 100% | 98% | 100% | 121% |
20250213 | 1,780 | 1,798 | 1,772 | 1,794 | 35,400 | 29 | 102% | 101% | 89% | ▲▲ | 99% | 98% | 97% | 100% | 123% |
20250214 | 1,800 | 1,814 | 1,774 | 1,782 | 43,900 | -12 | 99% | 99% | 124% | ▼ | 99% | 97% | 99% | 99% | 122% |
20250217 | 1,771 | 1,799 | 1,761 | 1,761 | 21,700 | -21 | 99% | 99% | 49% | ▼▼ | 102% | 99% | 101% | 98% | 121% |
20250218 | 1,726 | 1,769 | 1,722 | 1,757 | 48,400 | -4 | 100% | 102% | 223% | ▼▼▼ | 101% | 98% | 100% | 98% | 121% |
20250219 | 1,754 | 1,780 | 1,749 | 1,772 | 38,300 | 15 | 101% | 101% | 79% | ▲ | 97% | 97% | 98% | 99% | 122% |
20250220 | 1,775 | 1,781 | 1,713 | 1,720 | 45,300 | -52 | 97% | 97% | 118% | ▼ | 101% | 102% | 103% | 96% | 118% |
20250225 | 1,690 | 1,729 | 1,690 | 1,701 | 34,400 | -19 | 99% | 101% | 76% | ▼▼ | 100% | 101% | 102% | 95% | 114% |
20250226 | 1,709 | 1,717 | 1,687 | 1,704 | 28,700 | 3 | 100% | 100% | 83% | ▲ | 101% | 98% | 102% | 95% | 113% |
20250227 | 1,711 | 1,734 | 1,711 | 1,720 | 34,300 | 16 | 101% | 101% | 120% | ▲▲ | 99% | 100% | 101% | 96% | 113% |
20250228 | 1,724 | 1,731 | 1,694 | 1,710 | 38,500 | -10 | 99% | 99% | 112% | ▼ | 100% | 102% | 101% | 95% | 113% |
20250303 | 1,716 | 1,731 | 1,702 | 1,722 | 43,100 | 12 | 101% | 100% | 112% | ▲ | 98% | 102% | 100% | 96% | 111% |
20250304 | 1,717 | 1,719 | 1,677 | 1,685 | 61,300 | -37 | 98% | 98% | 142% | ▼ | 99% | 102% | 102% | 94% | 105% |
20250305 | 1,679 | 1,716 | 1,665 | 1,665 | 64,400 | -20 | 99% | 99% | 105% | ▼▼ | 102% | 101% | 101% | 93% | 103% |
20250306 | 1,702 | 1,732 | 1,686 | 1,732 | 47,400 | 67 | 104% | 102% | 74% | ▲ | 101% | 101% | 99% | 97% | 106% |
20250307 | 1,730 | 1,754 | 1,709 | 1,751 | 38,700 | 19 | 101% | 101% | 82% | ▲▲ | 96% | 97% | 96% | 98% | 108% |
20250310 | 1,788 | 1,788 | 1,688 | 1,709 | 32,500 | -42 | 98% | 96% | 84% | ▼ | 98% | 101% | 0% | 95% | 105% |
20250311 | 1,722 | 1,723 | 1,663 | 1,684 | 53,800 | -25 | 99% | 98% | 166% | ▼▼ | 101% | 101% | 0% | 94% | 101% |
20250312 | 1,705 | 1,726 | 1,701 | 1,716 | 34,600 | 32 | 102% | 101% | 64% | ▲ | 101% | 100% | 0% | 96% | 103% |
20250313 | 1,716 | 1,740 | 1,716 | 1,740 | 31,500 | 24 | 101% | 101% | 91% | ▲▲ | 100% | 99% | 0% | 97% | 105% |
20250314 | 1,740 | 1,765 | 1,724 | 1,733 | 48,300 | -7 | 100% | 100% | 153% | ▼ | 100% | 98% | 0% | 97% | 104% |
20250317 | 1,727 | 1,751 | 1,720 | 1,729 | 21,500 | -4 | 100% | 100% | 45% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
20250318 | 1,723 | 1,731 | 1,703 | 1,703 | 31,200 | -26 | 98% | 99% | 145% | ▼▼▼ | 100% | 99% | 0% | 96% | 102% |
20250319 | 1,722 | 1,726 | 1,707 | 1,715 | 18,300 | 12 | 101% | 100% | 59% | ▲ | 100% | 0% | 0% | 97% | 103% |
20250321 | 1,698 | 1,726 | 1,695 | 1,699 | 32,200 | -16 | 99% | 100% | 176% | ▼ | 100% | 0% | 0% | 96% | 102% |
20250324 | 1,696 | 1,703 | 1,678 | 1,691 | 17,600 | -8 | 100% | 100% | 55% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
20250325 | 1,691 | 1,718 | 1,686 | 1,712 | 15,600 | 21 | 101% | 101% | 89% | ▲ | % | % | % | 98% | 103% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 6,400 | 9,100 | 0 | 4,500 | 6,400 | 4,600 |
2025-03-07 | 7,300 | 9,300 | 0 | 4,800 | 7,300 | 4,500 |
2025-02-28 | 7,300 | 21,400 | 0 | 5,200 | 7,300 | 16,200 |
2025-02-21 | 7,500 | 15,000 | 0 | 4,700 | 7,500 | 10,300 |
2025-02-14 | 7,500 | 15,200 | 0 | 4,400 | 7,500 | 10,800 |
2025-02-07 | 6,600 | 24,400 | 0 | 5,200 | 6,600 | 19,200 |
2025-01-31 | 5,600 | 11,600 | 0 | 5,100 | 5,600 | 6,500 |
2025-01-24 | 12,600 | 15,200 | 400 | 7,300 | 12,200 | 7,900 |
2025-01-17 | 12,200 | 15,400 | 500 | 7,200 | 11,700 | 8,200 |
2025-01-10 | 11,600 | 19,400 | 500 | 6,800 | 11,100 | 12,600 |
2024-12-27 | 19,200 | 10,400 | 17,700 | 6,300 | 1,500 | 4,100 |
2024-12-20 | 594,500 | 12,400 | 583,900 | 5,600 | 10,600 | 6,800 |
2024-12-13 | 400,700 | 11,700 | 378,200 | 5,000 | 22,500 | 6,700 |
2024-12-06 | 146,600 | 11,500 | 125,900 | 3,900 | 20,700 | 7,600 |
2024-11-29 | 61,700 | 8,500 | 39,600 | 4,300 | 22,100 | 4,200 |
2024-11-22 | 38,600 | 9,200 | 16,900 | 4,200 | 21,700 | 5,000 |
2024-11-15 | 28,200 | 10,600 | 6,700 | 4,400 | 21,500 | 6,200 |
2024-11-08 | 22,100 | 10,700 | 4,200 | 4,100 | 17,900 | 6,600 |
2024-11-01 | 11,200 | 12,300 | 1,800 | 5,200 | 9,400 | 7,100 |
2024-10-25 | 1,100 | 13,700 | 1,000 | 6,200 | 100 | 7,500 |
2024-10-18 | 200 | 14,600 | 200 | 6,300 | 0 | 8,300 |
2024-10-11 | 1,700 | 13,200 | 200 | 4,500 | 1,500 | 8,700 |
2024-10-04 | 2,000 | 13,200 | 200 | 4,500 | 1,800 | 8,700 |
2024-09-27 | 100 | 15,100 | 0 | 4,900 | 100 | 10,200 |
2024-09-20 | 700 | 13,000 | 300 | 4,300 | 400 | 8,700 |
2024-09-13 | 400 | 12,800 | 200 | 3,800 | 200 | 9,000 |
2024-09-06 | 200 | 13,900 | 200 | 3,800 | 0 | 10,100 |
2024-08-30 | 300 | 14,900 | 100 | 4,100 | 200 | 10,800 |
2024-08-23 | 500 | 15,300 | 0 | 3,900 | 500 | 11,400 |
2024-08-16 | 200 | 16,000 | 0 | 4,000 | 200 | 12,000 |
2024-08-09 | 300 | 16,200 | 0 | 4,000 | 300 | 12,200 |
2024-08-02 | 1,300 | 23,000 | 0 | 5,800 | 1,300 | 17,200 |
2024-07-26 | 2,400 | 25,800 | 100 | 6,100 | 2,300 | 19,700 |
2024-07-19 | 2,300 | 24,200 | 0 | 6,000 | 2,300 | 18,200 |
2024-07-12 | 8,700 | 26,200 | 100 | 6,200 | 8,600 | 20,000 |
2024-07-05 | 8,500 | 26,800 | 100 | 7,500 | 8,400 | 19,300 |
2024-06-28 | 8,100 | 33,300 | 0 | 9,500 | 8,100 | 23,800 |
2024-06-21 | 4,100 | 42,100 | 0 | 11,000 | 4,100 | 31,100 |
2024-06-14 | 1,400 | 47,100 | 0 | 11,700 | 1,400 | 35,400 |
2024-06-07 | 900 | 45,800 | 0 | 11,300 | 900 | 34,500 |
2024-05-31 | 1,800 | 46,600 | 0 | 11,700 | 1,800 | 34,900 |
2024-05-24 | 3,500 | 47,100 | 1,400 | 13,500 | 2,100 | 33,600 |
2024-05-17 | 1,800 | 42,400 | 1,400 | 11,700 | 400 | 30,700 |
2024-05-10 | 2,000 | 41,700 | 1,400 | 13,200 | 600 | 28,500 |
2024-05-02 | 1,600 | 41,900 | 1,400 | 13,300 | 200 | 28,600 |
2024-04-26 | 1,400 | 39,100 | 1,400 | 11,800 | 0 | 27,300 |
2024-04-19 | 1,800 | 42,600 | 1,400 | 11,400 | 400 | 31,200 |
2024-04-12 | 1,800 | 37,800 | 1,400 | 10,600 | 400 | 27,200 |
2024-04-05 | 2,200 | 25,700 | 1,400 | 8,300 | 800 | 17,400 |
2024-03-29 | 2,900 | 22,500 | 1,400 | 7,700 | 1,500 | 14,800 |
2024-03-22 | 1,800 | 23,100 | 1,400 | 7,700 | 400 | 15,400 |
2024-03-15 | 1,600 | 23,500 | 1,400 | 6,500 | 200 | 17,000 |
2024-03-08 | 1,900 | 16,000 | 1,400 | 4,500 | 500 | 11,500 |
2024-03-01 | 3,000 | 15,500 | 1,400 | 4,000 | 1,600 | 11,500 |
2024-02-22 | 2,500 | 13,700 | 1,400 | 2,700 | 1,100 | 11,000 |
2024-02-16 | 1,400 | 15,800 | 1,400 | 3,400 | 0 | 12,400 |
2024-02-09 | 1,500 | 15,300 | 1,400 | 3,000 | 100 | 12,300 |
2024-02-02 | 1,500 | 15,200 | 1,400 | 2,800 | 100 | 12,400 |
2024-01-26 | 1,600 | 14,800 | 1,400 | 2,800 | 200 | 12,000 |
2024-01-19 | 1,600 | 15,000 | 1,400 | 2,700 | 200 | 12,300 |
2024-01-12 | 1,800 | 18,400 | 1,600 | 2,700 | 200 | 15,700 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -245,742 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,100 | 0.03% | ▼ | -446,100 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -245,742 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,100 | 0.03% | ▼ | -446,100 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 245,742 | 0.60% | ▲ | 3,700 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 460,200 | 1.13% | ▲ | 34,900 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
2025-01-28 | GOLDMAN SACHS INTERNATIONAL | 242,042 | 0.59% | ▼ | -3,700 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
2025-01-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 425,300 | 1.05% | ▲ | 44,800 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
2025-01-27 | GOLDMAN SACHS INTERNATIONAL | 245,742 | 0.60% | ▲ | 36,000 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 |
2025-01-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 380,500 | 0.94% | ▲ | 29,800 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 |
2025-01-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 350,700 | 0.86% | ▲ | 28,300 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 |
2025-01-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,400 | 0.79% | ▲ | 76,500 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 |
2025-01-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 245,900 | 0.60% | ▲ | 36,400 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 |
2025-01-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 209,500 | 0.51% | ▲ | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 | |
2025-01-08 | GOLDMAN SACHS INTERNATIONAL | 209,742 | 0.51% | ▲ | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4326 | 1 | TOP | インテージホールディングス | 2025-03-25 22:25:12 |
4326 | 2 | 株主優待について | 個人投資家のみなさまへ | IR情報 | インテージホールディングス | 2024-06-14 12:40:12 |
4326 | 2 | アニュアルレポート・インベスターズガイド | IRライブラリー | IR情報 | インテージホールディングス | 2024-06-14 11:30:30 |
4326 | 2 | IRポリシー・注意事項 | IR情報 | インテージホールディングス | 2024-06-14 11:30:25 |
4326 | 2 | 電子公告 | IR情報 | インテージホールディングス | 2024-06-14 11:30:24 |
4326 | 2 | IRスケジュール | IR情報 | インテージホールディングス | 2024-06-14 11:30:23 |
4326 | 2 | 動画コンテンツ | IR情報 | インテージホールディングス | 2024-06-14 11:30:22 |
4326 | 2 | 個人投資家のみなさまへ | IR情報 | インテージホールディングス | 2024-06-14 11:30:20 |
4326 | 2 | 株式情報 | IR情報 | インテージホールディングス | 2024-06-14 11:30:19 |
4326 | 2 | IRライブラリー | IR情報 | インテージホールディングス | 2024-06-14 11:30:18 |