| 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 | 1,623 | 1,642 | 1,600 | 1,625 | 13,300 | 25 | 102% | 100% | 74% | ▲ | 101% | 100% | 99% | 98% | 107% |
| 20240925 | 1,625 | 1,646 | 1,619 | 1,646 | 14,400 | 21 | 101% | 101% | 108% | ▲▲ | 101% | 98% | 97% | 99% | 108% |
| 20240926 | 1,655 | 1,684 | 1,648 | 1,672 | 50,100 | 26 | 102% | 101% | 348% | ▲▲▲ | 97% | 96% | 96% | 100% | 110% |
| 20240927 | 1,675 | 1,698 | 1,625 | 1,630 | 29,000 | -42 | 97% | 97% | 58% | ▼ | 99% | 100% | 100% | 97% | 107% |
| 20240930 | 1,606 | 1,640 | 1,571 | 1,587 | 36,300 | -43 | 97% | 99% | 125% | ▼▼ | 101% | 102% | 100% | 95% | 104% |
| 20241001 | 1,600 | 1,622 | 1,581 | 1,618 | 26,200 | 31 | 102% | 101% | 72% | ▲ | 99% | 101% | 99% | 97% | 106% |
| 20241002 | 1,611 | 1,628 | 1,575 | 1,598 | 41,200 | -20 | 99% | 99% | 157% | ▼ | 99% | 98% | 99% | 96% | 105% |
| 20241003 | 1,628 | 1,645 | 1,607 | 1,608 | 19,500 | 10 | 101% | 99% | 47% | ▲ | 100% | 100% | 100% | 96% | 106% |
| 20241004 | 1,602 | 1,628 | 1,595 | 1,602 | 20,000 | -6 | 100% | 100% | 103% | ▼ | 100% | 98% | 98% | 96% | 105% |
| 20241007 | 1,631 | 1,641 | 1,609 | 1,624 | 25,000 | 22 | 101% | 100% | 125% | ▲ | 100% | 100% | 100% | 97% | 107% |
| 20241008 | 1,607 | 1,613 | 1,597 | 1,600 | 14,400 | -24 | 99% | 100% | 58% | ▼ | 98% | 97% | 98% | 96% | 104% |
| 20241009 | 1,629 | 1,629 | 1,593 | 1,603 | 31,300 | 3 | 100% | 98% | 217% | ▲ | 99% | 97% | 99% | 96% | 104% |
| 20241010 | 1,615 | 1,615 | 1,595 | 1,604 | 27,500 | 1 | 100% | 99% | 88% | ▲▲ | 100% | 97% | 100% | 96% | 104% |
| 20241011 | 1,611 | 1,611 | 1,597 | 1,605 | 31,000 | 1 | 100% | 100% | 113% | ▲▲▲ | 99% | 99% | 100% | 96% | 101% |
| 20241015 | 1,610 | 1,610 | 1,587 | 1,588 | 19,600 | -17 | 99% | 99% | 63% | ▼ | 99% | 101% | 101% | 95% | 100% |
| 20241016 | 1,583 | 1,594 | 1,555 | 1,570 | 28,100 | -18 | 99% | 99% | 143% | ▼▼ | 99% | 102% | 102% | 94% | 100% |
| 20241017 | 1,574 | 1,583 | 1,551 | 1,551 | 21,000 | -19 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241018 | 1,563 | 1,585 | 1,554 | 1,566 | 17,500 | 15 | 101% | 100% | 83% | ▲ | 101% | 100% | 102% | 94% | 101% |
| 20241021 | 1,580 | 1,595 | 1,576 | 1,595 | 14,300 | 29 | 102% | 101% | 82% | ▲▲ | 100% | 97% | 102% | 95% | 103% |
| 20241022 | 1,595 | 1,613 | 1,588 | 1,599 | 29,700 | 4 | 100% | 100% | 208% | ▲▲▲ | 99% | 97% | 101% | 96% | 103% |
| 20241023 | 1,600 | 1,615 | 1,582 | 1,584 | 12,000 | -15 | 99% | 99% | 40% | ▼ | 100% | 99% | 103% | 95% | 102% |
| 20241024 | 1,579 | 1,585 | 1,564 | 1,577 | 18,900 | -7 | 100% | 100% | 158% | ▼▼ | 98% | 102% | 103% | 94% | 102% |
| 20241025 | 1,579 | 1,579 | 1,544 | 1,550 | 16,900 | -27 | 98% | 98% | 89% | ▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20241028 | 1,550 | 1,572 | 1,541 | 1,550 | 17,700 | 0 | 100% | 100% | 105% | -- | 101% | 102% | 105% | 95% | 100% |
| 20241029 | 1,550 | 1,600 | 1,550 | 1,559 | 23,300 | 9 | 101% | 101% | 132% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241030 | 1,560 | 1,597 | 1,558 | 1,565 | 65,000 | 6 | 100% | 100% | 279% | ▲▲ | 101% | 99% | 102% | 96% | 101% |
| 20241031 | 1,591 | 1,605 | 1,580 | 1,604 | 19,800 | 39 | 102% | 101% | 30% | ▲▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20241101 | 1,583 | 1,606 | 1,578 | 1,579 | 14,900 | -25 | 98% | 100% | 75% | ▼ | 98% | 99% | 101% | 97% | 102% |
| 20241105 | 1,609 | 1,609 | 1,562 | 1,575 | 29,900 | -4 | 100% | 98% | 201% | ▼▼ | 99% | 102% | 103% | 97% | 102% |
| 20241106 | 1,575 | 1,596 | 1,549 | 1,560 | 45,700 | -15 | 99% | 99% | 153% | ▼▼▼ | 101% | 103% | 104% | 97% | 101% |
| 20241107 | 1,560 | 1,614 | 1,560 | 1,577 | 61,300 | 17 | 101% | 101% | 134% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20241108 | 1,600 | 1,610 | 1,578 | 1,584 | 41,200 | 7 | 100% | 99% | 67% | ▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20241111 | 1,580 | 1,597 | 1,575 | 1,590 | 29,900 | 6 | 100% | 101% | 73% | ▲▲▲ | 98% | 97% | 100% | 99% | 103% |
| 20241112 | 1,630 | 1,657 | 1,596 | 1,599 | 49,800 | 9 | 101% | 98% | 167% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20241113 | 1,601 | 1,616 | 1,590 | 1,606 | 54,200 | 7 | 100% | 100% | 109% | ▲▲▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20241114 | 1,613 | 1,613 | 1,590 | 1,595 | 25,300 | -11 | 99% | 99% | 47% | ▼ | 99% | 101% | 103% | 99% | 103% |
| 20241115 | 1,602 | 1,602 | 1,577 | 1,580 | 29,900 | -15 | 99% | 99% | 118% | ▼▼ | 99% | 103% | 105% | 98% | 102% |
| 20241118 | 1,572 | 1,575 | 1,557 | 1,558 | 21,000 | -22 | 99% | 99% | 70% | ▼▼▼ | 104% | 104% | 106% | 97% | 101% |
| 20241119 | 1,556 | 1,620 | 1,556 | 1,620 | 48,500 | 62 | 104% | 104% | 231% | ▲ | 99% | 100% | 103% | 100% | 105% |
| 20241120 | 1,608 | 1,615 | 1,592 | 1,592 | 19,400 | -28 | 98% | 99% | 40% | ▼ | 101% | 100% | 103% | 98% | 103% |
| 20241121 | 1,601 | 1,627 | 1,600 | 1,617 | 16,700 | 25 | 102% | 101% | 86% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20241122 | 1,618 | 1,641 | 1,617 | 1,618 | 16,700 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20241125 | 1,615 | 1,634 | 1,592 | 1,592 | 29,000 | -26 | 98% | 99% | 174% | ▼ | 101% | 102% | 104% | 98% | 103% |
| 20241126 | 1,591 | 1,609 | 1,591 | 1,600 | 15,600 | 8 | 101% | 101% | 54% | ▲ | 99% | 102% | 103% | 99% | 103% |
| 20241127 | 1,601 | 1,618 | 1,585 | 1,585 | 18,700 | -15 | 99% | 99% | 120% | ▼ | 101% | 102% | 103% | 98% | 102% |
| 20241128 | 1,600 | 1,637 | 1,600 | 1,610 | 35,800 | 25 | 102% | 101% | 191% | ▲ | 99% | 99% | 102% | 99% | 103% |
| 20241129 | 1,611 | 1,619 | 1,602 | 1,602 | 19,300 | -8 | 100% | 99% | 54% | ▼ | 102% | 100% | 103% | 99% | 103% |
| 20241202 | 1,600 | 1,629 | 1,600 | 1,627 | 28,700 | 25 | 102% | 102% | 149% | ▲ | 100% | 98% | 101% | 100% | 104% |
| 20241203 | 1,627 | 1,650 | 1,605 | 1,625 | 38,400 | -2 | 100% | 100% | 134% | ▼ | 98% | 101% | 101% | 100% | 104% |
| 20241204 | 1,622 | 1,630 | 1,595 | 1,595 | 41,900 | -30 | 98% | 98% | 109% | ▼▼ | 100% | 103% | 101% | 98% | 102% |
| 20241205 | 1,603 | 1,608 | 1,600 | 1,600 | 45,600 | 5 | 100% | 100% | 109% | ▲ | 100% | 103% | 101% | 98% | 103% |
| 20241206 | 1,600 | 1,615 | 1,595 | 1,601 | 65,900 | 1 | 100% | 100% | 145% | ▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20241209 | 1,600 | 1,610 | 1,597 | 1,597 | 98,000 | -4 | 100% | 100% | 149% | ▼ | 102% | 101% | 0% | 98% | 103% |
| 20241210 | 1,600 | 1,646 | 1,598 | 1,636 | 71,100 | 39 | 102% | 102% | 73% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 1,642 | 1,654 | 1,635 | 1,644 | 59,700 | 8 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241212 | 1,648 | 1,671 | 1,645 | 1,648 | 118,600 | 4 | 100% | 100% | 199% | ▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241213 | 1,608 | 1,631 | 1,608 | 1,610 | 138,800 | -38 | 98% | 100% | 117% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 1,600 | 1,622 | 1,592 | 1,602 | 153,300 | -8 | 100% | 100% | 110% | ▼▼ | 102% | 100% | 0% | 97% | 101% |
| 20241217 | 1,615 | 1,660 | 1,603 | 1,649 | 70,400 | 47 | 103% | 102% | 46% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,646 | 1,666 | 1,620 | 1,633 | 50,600 | -16 | 99% | 99% | 72% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241219 | 1,623 | 1,669 | 1,612 | 1,613 | 75,400 | -20 | 99% | 99% | 149% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,631 | 1,660 | 1,623 | 1,623 | 93,500 | 10 | 101% | 100% | 124% | ▲ | % | % | % | 98% | 102% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | インテージＨＤ | 2025年６月期第１四半期決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | インテージＨＤ | 2025年６月期第１四半期決算の補足資料 |
| 20240926 | 18:00 | インテージＨＤ | 支配株主等に関する事項について |
| 20240926 | 18:00 | インテージＨＤ | 役員体制に関するお知らせ |
| 20240822 | 17:00 | インテージＨＤ | 剰余金の配当に関するお知らせ |
| 20240809 | 09:00 | インテージＨＤ | 2024年６月期決算説明会資料 |
| 20240807 | 15:00 | インテージＨＤ | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | インテージＨＤ | 配当方針の変更に関するお知らせ |
| 20240807 | 15:00 | インテージＨＤ | 公認会計士等の異動に関するお知らせ |
| 20240807 | 15:00 | インテージＨＤ | 代表取締役の異動に関するお知らせ |
| 20240617 | 15:30 | インテージＨＤ | 役員の委嘱事項の変更および組織変更ならびに人事異動に関するお知らせ |
| 20240617 | 15:30 | インテージＨＤ | 連結子会社による会社分割（新設分割）および新設会社株式の譲渡ならびに特別利益の計上に関するお知らせ |
| 20240617 | 15:30 | インテージＨＤ | 「コーポレートガバナンスに関する基本方針」一部改訂のお知らせ |
| 20240509 | 15:30 | インテージＨＤ | 2024年６月期第３四半期決算の補足資料 |
| 20240509 | 15:30 | インテージＨＤ | 当社における役付取締役の異動に関するお知らせ |
| 20240509 | 15:30 | インテージＨＤ | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240422 | 15:30 | インテージＨＤ | 株式会社ドコモ・インサイトマーケティングの株式の取得（子会社化）に関するお知らせ |
| 20240209 | 09:00 | インテージＨＤ | 2024年６月期 第２四半期決算説明資料 |
| 20240207 | 15:30 | インテージＨＤ | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:30 | インテージＨＤ | 2024年６月期第２四半期(累計)期間業績予想と実績値の差異に関するお知らせ |
| 20240122 | 15:30 | インテージＨＤ | 組織変更および執行役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4326 | 1 | TOP | インテージホールディングス | 2024-12-21 19:25:58 |
| 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 |