4326--インテージH-【情報・通信業】【市場調査】パネル調査、関連業務も幅広く展開
売上高:632790-当期純利益:24560-総資産:453180-時価:72443392----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7881,7881,6881,70932,500-4298%96%84%98%101%101%95%105%
202503111,7221,7231,6631,68453,800-2599%98%166%▼▼101%101%102%94%101%
202503121,7051,7261,7011,71634,60032102%101%64%101%100%100%96%103%
202503131,7161,7401,7161,74031,50024101%101%91%▲▲100%99%97%97%105%
202503141,7401,7651,7241,73348,300-7100%100%153%100%98%98%97%104%
202503171,7271,7511,7201,72921,500-4100%100%45%▼▼99%99%97%97%104%
202503181,7231,7311,7031,70331,200-2698%99%145%▼▼▼100%101%97%96%102%
202503191,7221,7261,7071,71518,30012101%100%59%100%103%102%97%103%
202503211,6981,7261,6951,69932,200-1699%100%176%100%103%102%96%102%
202503241,6961,7031,6781,69117,600-8100%100%55%▼▼101%101%102%97%102%
202503251,6911,7181,6861,71215,60021101%101%89%102%99%101%98%103%
202503261,7121,7471,7121,74727,00035102%102%173%▲▲100%97%99%100%105%
202503271,7461,7461,7161,74422,900-3100%100%85%99%96%100%100%105%
202503281,7391,7571,7081,71446,000-3098%99%201%▼▼99%96%102%98%103%
202503311,6901,6991,6701,67822,600-3698%99%49%▼▼▼99%96%102%96%101%
202504011,7001,7041,6811,68718,8009101%99%83%98%96%102%96%101%
202504021,7001,7001,6461,66344,500-2499%98%237%101%103%108%95%100%
202504031,6111,6501,6111,62826,700-3598%101%60%▼▼100%104%108%93%100%
202504041,5971,6111,5711,60038,400-2898%100%144%▼▼▼104%105%110%91%100%
202504081,5671,6581,5671,62995,30029102%104%248%101%104%110%93%102%
202504091,5891,6261,5891,60032,900-2998%101%35%97%96%102%92%100%
202504101,7161,7161,6441,66536,90065104%97%112%100%102%111%95%104%
202504111,6301,6301,6041,62239,300-4397%100%107%100%104%109%93%101%
202504141,6591,6591,6261,65131,80029102%100%81%99%105%111%95%103%
202504151,6441,6571,6251,62526,300-2698%99%83%101%106%112%93%102%
202504161,6251,6481,6251,64318,50018101%101%70%101%105%111%94%103%
202504171,6421,6681,6371,66425,20021101%101%136%▲▲103%103%113%95%104%
202504181,6791,7391,6791,73241,40068104%103%164%▲▲▲99%97%109%99%108%
202504211,7401,7501,7031,71927,200-1399%99%66%100%97%110%98%107%
202504221,7301,7441,7111,73024,40011101%100%90%99%96%108%99%108%
202504231,7491,7601,7201,72530,200-5100%99%124%97%97%110%99%108%
202504241,7251,7271,6561,67359,000-5297%97%195%▼▼102%99%115%96%105%
202504251,6531,6951,6531,68333,30010101%102%56%98%97%111%97%105%
202504281,7091,7351,6701,670339,200-1399%98%1019%100%100%114%96%104%
202504301,6681,6861,6421,67336,0003100%100%11%97%105%113%97%105%
202505011,6701,6701,6081,61528,700-5897%97%80%100%111%112%93%101%
202505021,6281,6501,6061,62947,70014101%100%166%103%113%114%94%102%
202505071,6021,6851,6021,65071,30021101%103%149%▲▲99%106%108%95%103%
202505081,6901,7191,6001,66978,70019101%99%110%▲▲▲105%110%110%96%104%
202505091,6621,7591,6281,749149,20080105%105%190%▲▲▲▲104%105%104%100%109%
202505121,7421,8331,7301,81341,30064104%104%28%▲▲▲▲▲99%105%101%100%112%
202505131,8001,8191,7631,77664,000-3798%99%155%101%106%102%98%110%
202505141,7801,8031,7501,79129,90015101%101%47%102%101%101%99%111%
202505151,7941,8531,7911,82151,10030102%102%171%▲▲97%97%99%100%113%
202505161,8381,8381,7701,79040,500-3198%97%79%104%95%99%98%111%
202505191,8301,9171,8301,89587,100105106%104%215%95%93%96%100%117%
202505201,8951,8951,8081,80836,000-8795%95%41%99%98%101%95%112%
202505211,8031,8261,7721,78523,200-2399%99%64%▼▼98%101%101%94%111%
202505221,7661,7781,7211,73139,100-5497%98%169%▼▼▼99%102%103%91%107%
202505231,7421,7891,7281,73336,1002100%99%92%102%103%0%91%107%
202505261,7331,7741,7331,76316,10030102%102%45%▲▲100%102%0%93%109%
202505271,7781,7781,7591,77519,60012101%100%122%▲▲▲99%102%0%94%110%
202505281,7841,7841,7541,75814,200-1799%99%72%101%103%0%93%109%
202505291,7671,7981,7671,78238,60024101%101%272%101%104%0%94%110%
202505301,7531,7771,7511,76718,900-1599%101%49%103%101%0%93%109%
202506021,7681,8271,7671,82048,00053103%103%254%98%99%0%96%112%
202506031,8191,8191,7611,78140,200-3998%98%84%102%0%0%94%108%
202506041,7811,8291,7751,82035,90039102%102%89%98%0%0%96%109%
202506051,8201,8301,7641,78324,200-3798%98%67%99%0%0%94%103%
202506061,8141,8191,7811,79226,5009101%99%110%%%%95%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-304,40012,90004,1004,4008,800
2025-05-234,50011,60003,4004,5008,200
2025-05-164,3009,90004,3004,3005,600
2025-05-094,40011,80004,8004,4007,000
2025-05-023,80013,00003,8003,8009,200
2025-04-253,30010,50003,8003,3006,700
2025-04-183,10010,40003,9003,1006,500
2025-04-113,00011,70005,3003,0006,400
2025-04-045,50011,20004,5005,5006,700
2025-03-286,30012,00004,9006,3007,100
2025-03-216,30011,80004,6006,3007,200
2025-03-146,4009,10004,5006,4004,600
2025-03-077,3009,30004,8007,3004,500
2025-02-287,30021,40005,2007,30016,200
2025-02-217,50015,00004,7007,50010,300
2025-02-147,50015,20004,4007,50010,800
2025-02-076,60024,40005,2006,60019,200
2025-01-315,60011,60005,1005,6006,500
2025-01-2412,60015,2004007,30012,2007,900
2025-01-1712,20015,4005007,20011,7008,200
2025-01-1011,60019,4005006,80011,10012,600
2024-12-2719,20010,40017,7006,3001,5004,100
2024-12-20594,50012,400583,9005,60010,6006,800
2024-12-13400,70011,700378,2005,00022,5006,700
2024-12-06146,60011,500125,9003,90020,7007,600
2024-11-2961,7008,50039,6004,30022,1004,200
2024-11-2238,6009,20016,9004,20021,7005,000
2024-11-1528,20010,6006,7004,40021,5006,200
2024-11-0822,10010,7004,2004,10017,9006,600
2024-11-0111,20012,3001,8005,2009,4007,100
2024-10-251,10013,7001,0006,2001007,500
2024-10-1820014,6002006,30008,300
2024-10-111,70013,2002004,5001,5008,700
2024-10-042,00013,2002004,5001,8008,700
2024-09-2710015,10004,90010010,200
2024-09-2070013,0003004,3004008,700
2024-09-1340012,8002003,8002009,000
2024-09-0620013,9002003,800010,100
2024-08-3030014,9001004,10020010,800
2024-08-2350015,30003,90050011,400
2024-08-1620016,00004,00020012,000
2024-08-0930016,20004,00030012,200
2024-08-021,30023,00005,8001,30017,200
2024-07-262,40025,8001006,1002,30019,700
2024-07-192,30024,20006,0002,30018,200
2024-07-128,70026,2001006,2008,60020,000
2024-07-058,50026,8001007,5008,40019,300
2024-06-288,10033,30009,5008,10023,800
2024-06-214,10042,100011,0004,10031,100
2024-06-141,40047,100011,7001,40035,400
2024-06-0790045,800011,30090034,500
2024-05-311,80046,600011,7001,80034,900
2024-05-243,50047,1001,40013,5002,10033,600
2024-05-171,80042,4001,40011,70040030,700
2024-05-102,00041,7001,40013,20060028,500
2024-05-021,60041,9001,40013,30020028,600
2024-04-261,40039,1001,40011,800027,300
2024-04-191,80042,6001,40011,40040031,200
2024-04-121,80037,8001,40010,60040027,200
2024-04-052,20025,7001,4008,30080017,400
2024-03-292,90022,5001,4007,7001,50014,800
2024-03-221,80023,1001,4007,70040015,400
2024-03-151,60023,5001,4006,50020017,000
2024-03-081,90016,0001,4004,50050011,500
2024-03-013,00015,5001,4004,0001,60011,500
2024-02-222,50013,7001,4002,7001,10011,000
2024-02-161,40015,8001,4003,400012,400
2024-02-091,50015,3001,4003,00010012,300
2024-02-021,50015,2001,4002,80010012,400
2024-01-261,60014,8001,4002,80020012,000
2024-01-191,60015,0001,4002,70020012,300
2024-01-121,80018,4001,6002,70020015,700

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 INTERNATIONAL00.00%-245,7421,5151,5581,5151,5561,186,600
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.14,1000.03%-446,1001,5151,5581,5151,5561,186,600
2025-01-30 GOLDMAN SACHS INTERNATIONAL00.00%-245,7421,5151,5581,5151,5561,186,600
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.14,1000.03%-446,1001,5151,5581,5151,5561,186,600
2025-01-29 GOLDMAN SACHS INTERNATIONAL245,7420.60%3,7001,5221,5351,5021,518147,500
2025-01-29 Integrated Core Strategies (Asia) Pte. Ltd.460,2001.13%34,9001,5221,5351,5021,518147,500
2025-01-28 GOLDMAN SACHS INTERNATIONAL242,0420.59%-3,7001,5001,5491,5001,54999,300
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.425,3001.05%44,8001,5001,5491,5001,54999,300
2025-01-27 GOLDMAN SACHS INTERNATIONAL245,7420.60%36,0001,5071,5201,5021,50863,800
2025-01-23 Integrated Core Strategies (Asia) Pte. Ltd.380,5000.94%29,8001,4741,4791,4501,45675,700
2025-01-22 Integrated Core Strategies (Asia) Pte. Ltd.350,7000.86%28,3001,4811,4871,4541,48277,100
2025-01-21 Integrated Core Strategies (Asia) Pte. Ltd.322,4000.79%76,5001,5001,5051,4441,469117,000
2025-01-17 Integrated Core Strategies (Asia) Pte. Ltd.245,9000.60%36,4001,4831,4971,4501,477108,200
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.209,5000.51%1,5151,5301,4711,480159,500
2025-01-08 GOLDMAN SACHS INTERNATIONAL209,7420.51%1,5201,5341,4841,484214,300

TDnet更新情報

報告日strtime銘柄タイトル
2025052015:30インテージHD 当社における執行役員の異動ならびに子会社における役員の異動に関するお知らせ
2025050815:30インテージHD 2025年6月期第3四半期決算短信〔日本基準〕(連結)
2025050815:30インテージHD 2025年6月期第3四半期決算の補足資料
2025021209:00インテージHD 2025年6月期 第2四半期決算説明資料
2025020615:30インテージHD 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2025020615:30インテージHD 剰余金の配当(中間配当)に関するお知らせ
2025020615:30インテージHD 2025年6月期第2四半期(中間期)の業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ
2024110615:30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)
2024110615:30インテージHD 2025年6月期第1四半期決算の補足資料
2024092618:00インテージHD 支配株主等に関する事項について
2024092618:00インテージHD 役員体制に関するお知らせ
2024082217:00インテージHD 剰余金の配当に関するお知らせ
2024080909:00インテージHD 2024年6月期決算説明会資料
2024080715:00インテージHD 2024年6月期決算短信〔日本基準〕(連結)
2024080715:00インテージHD 配当方針の変更に関するお知らせ
2024080715:00インテージHD 公認会計士等の異動に関するお知らせ
2024080715:00インテージHD 代表取締役の異動に関するお知らせ
2024061715:30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
2024061715:30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
2024061715:30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
2024050915:30インテージHD 2024年6月期第3四半期決算の補足資料
2024050915:30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
2024050915:30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)
2024042215:30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
2024020909:00インテージHD 2024年6月期 第2四半期決算説明資料
2024020715:30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)
2024020715:30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
2024012215:30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