| 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 | 1,462 | 1,470 | 1,430 | 1,451 | 40,200 | -40 | 97% | 99% | 118% | ▼ | 100% | 98% | 91% | 96% | 101% |
| 20240726 | 1,440 | 1,454 | 1,437 | 1,438 | 37,700 | -13 | 99% | 100% | 94% | ▼▼ | 99% | 90% | 89% | 95% | 100% |
| 20240729 | 1,468 | 1,468 | 1,442 | 1,450 | 22,800 | 12 | 101% | 99% | 60% | ▲ | 99% | 87% | 91% | 96% | 101% |
| 20240730 | 1,449 | 1,449 | 1,416 | 1,428 | 29,200 | -22 | 98% | 99% | 128% | ▼ | 100% | 82% | 94% | 95% | 100% |
| 20240731 | 1,416 | 1,443 | 1,379 | 1,413 | 52,200 | -15 | 99% | 100% | 179% | ▼▼ | 95% | 86% | 95% | 94% | 100% |
| 20240801 | 1,395 | 1,395 | 1,326 | 1,326 | 54,100 | -87 | 94% | 95% | 104% | ▼▼▼ | 97% | 93% | 105% | 88% | 100% |
| 20240802 | 1,300 | 1,306 | 1,258 | 1,258 | 46,700 | -68 | 95% | 97% | 86% | ▼▼▼▼ | 91% | 103% | 118% | 84% | 100% |
| 20240805 | 1,198 | 1,210 | 1,054 | 1,090 | 55,300 | -168 | 87% | 91% | 118% | ▼▼▼▼▼ | 102% | 109% | 128% | 73% | 100% |
| 20240806 | 1,142 | 1,204 | 1,141 | 1,167 | 35,400 | 77 | 107% | 102% | 64% | ▲ | 103% | 108% | 125% | 78% | 107% |
| 20240807 | 1,165 | 1,231 | 1,135 | 1,203 | 29,400 | 36 | 103% | 103% | 83% | ▲▲ | 99% | 105% | 122% | 81% | 110% |
| 20240808 | 1,199 | 1,211 | 1,180 | 1,193 | 21,100 | -10 | 99% | 99% | 72% | ▼ | 100% | 105% | 119% | 80% | 109% |
| 20240809 | 1,223 | 1,245 | 1,202 | 1,229 | 31,200 | 36 | 103% | 100% | 148% | ▲ | 100% | 103% | 117% | 82% | 113% |
| 20240813 | 1,247 | 1,248 | 1,229 | 1,242 | 13,000 | 13 | 101% | 100% | 42% | ▲▲ | 101% | 103% | 117% | 83% | 114% |
| 20240814 | 1,249 | 1,262 | 1,229 | 1,260 | 10,100 | 18 | 101% | 101% | 78% | ▲▲▲ | 98% | 103% | 116% | 84% | 116% |
| 20240815 | 1,259 | 1,259 | 1,231 | 1,240 | 26,000 | -20 | 98% | 98% | 257% | ▼ | 102% | 104% | 115% | 83% | 114% |
| 20240816 | 1,267 | 1,288 | 1,253 | 1,288 | 12,500 | 48 | 104% | 102% | 48% | ▲ | 97% | 102% | 113% | 86% | 118% |
| 20240819 | 1,288 | 1,288 | 1,250 | 1,253 | 12,200 | -35 | 97% | 97% | 98% | ▼ | 102% | 103% | 115% | 84% | 115% |
| 20240820 | 1,265 | 1,293 | 1,265 | 1,291 | 9,700 | 38 | 103% | 102% | 80% | ▲ | 100% | 103% | 109% | 87% | 118% |
| 20240821 | 1,291 | 1,293 | 1,275 | 1,292 | 9,000 | 1 | 100% | 100% | 93% | ▲▲ | 102% | 103% | 109% | 87% | 119% |
| 20240822 | 1,288 | 1,312 | 1,285 | 1,312 | 10,000 | 20 | 102% | 102% | 111% | ▲▲▲ | 100% | 101% | 107% | 90% | 120% |
| 20240823 | 1,308 | 1,327 | 1,298 | 1,306 | 13,600 | -6 | 100% | 100% | 136% | ▼ | 101% | 105% | 109% | 90% | 120% |
| 20240826 | 1,301 | 1,308 | 1,292 | 1,308 | 16,700 | 2 | 100% | 101% | 123% | ▲ | 101% | 108% | 109% | 90% | 120% |
| 20240827 | 1,308 | 1,334 | 1,307 | 1,325 | 18,100 | 17 | 101% | 101% | 108% | ▲▲ | 99% | 110% | 110% | 93% | 122% |
| 20240828 | 1,326 | 1,326 | 1,307 | 1,312 | 10,700 | -13 | 99% | 99% | 59% | ▼ | 100% | 111% | 111% | 93% | 120% |
| 20240829 | 1,313 | 1,322 | 1,305 | 1,316 | 11,500 | 4 | 100% | 100% | 107% | ▲ | 102% | 105% | 109% | 99% | 121% |
| 20240830 | 1,331 | 1,363 | 1,321 | 1,360 | 17,800 | 44 | 103% | 102% | 155% | ▲▲ | 100% | 99% | 103% | 100% | 125% |
| 20240902 | 1,417 | 1,437 | 1,407 | 1,416 | 71,300 | 56 | 104% | 100% | 401% | ▲▲▲ | 103% | 97% | 102% | 100% | 130% |
| 20240903 | 1,424 | 1,461 | 1,424 | 1,461 | 39,600 | 45 | 103% | 103% | 56% | ▲▲▲▲ | 98% | 96% | 103% | 100% | 125% |
| 20240904 | 1,423 | 1,444 | 1,392 | 1,394 | 50,200 | -67 | 95% | 98% | 127% | ▼ | 101% | 98% | 105% | 95% | 117% |
| 20240905 | 1,391 | 1,431 | 1,391 | 1,404 | 19,600 | 10 | 101% | 101% | 39% | ▲ | 98% | 98% | 105% | 96% | 118% |
| 20240906 | 1,405 | 1,415 | 1,370 | 1,383 | 18,400 | -21 | 99% | 98% | 94% | ▼ | 102% | 102% | 110% | 95% | 113% |
| 20240909 | 1,343 | 1,377 | 1,334 | 1,367 | 19,100 | -16 | 99% | 102% | 104% | ▼▼ | 99% | 101% | 108% | 94% | 110% |
| 20240910 | 1,367 | 1,380 | 1,355 | 1,360 | 12,600 | -7 | 99% | 99% | 66% | ▼▼▼ | 98% | 102% | 109% | 93% | 110% |
| 20240911 | 1,355 | 1,355 | 1,320 | 1,329 | 16,000 | -31 | 98% | 98% | 127% | ▼▼▼▼ | 102% | 104% | 110% | 91% | 107% |
| 20240912 | 1,342 | 1,405 | 1,342 | 1,375 | 26,400 | 46 | 103% | 102% | 165% | ▲ | 99% | 101% | 106% | 94% | 110% |
| 20240913 | 1,386 | 1,393 | 1,363 | 1,368 | 22,500 | -7 | 99% | 99% | 85% | ▼ | 101% | 103% | 108% | 94% | 109% |
| 20240917 | 1,368 | 1,375 | 1,341 | 1,375 | 27,300 | 7 | 101% | 101% | 121% | ▲ | 99% | 102% | 106% | 94% | 107% |
| 20240918 | 1,393 | 1,393 | 1,352 | 1,377 | 14,800 | 2 | 100% | 99% | 54% | ▲▲ | 100% | 104% | 106% | 94% | 107% |
| 20240919 | 1,398 | 1,402 | 1,375 | 1,401 | 26,600 | 24 | 102% | 100% | 180% | ▲▲▲ | 99% | 103% | 104% | 96% | 107% |
| 20240920 | 1,418 | 1,418 | 1,394 | 1,399 | 20,800 | -2 | 100% | 99% | 78% | ▼ | 100% | 101% | 101% | 96% | 107% |
| 20240924 | 1,420 | 1,424 | 1,402 | 1,413 | 13,900 | 14 | 101% | 100% | 67% | ▲ | 100% | 100% | 100% | 97% | 108% |
| 20240925 | 1,426 | 1,442 | 1,413 | 1,427 | 23,600 | 14 | 101% | 100% | 170% | ▲▲ | 101% | 99% | 99% | 98% | 109% |
| 20240926 | 1,438 | 1,457 | 1,422 | 1,456 | 50,200 | 29 | 102% | 101% | 213% | ▲▲▲ | 100% | 102% | 100% | 100% | 111% |
| 20240927 | 1,437 | 1,448 | 1,430 | 1,436 | 23,800 | -20 | 99% | 100% | 47% | ▼ | 99% | 104% | 102% | 98% | 109% |
| 20240930 | 1,406 | 1,418 | 1,392 | 1,392 | 26,200 | -44 | 97% | 99% | 110% | ▼▼ | 100% | 104% | 101% | 95% | 105% |
| 20241001 | 1,422 | 1,435 | 1,392 | 1,429 | 19,300 | 37 | 103% | 100% | 74% | ▲ | 99% | 103% | 100% | 98% | 108% |
| 20241002 | 1,428 | 1,440 | 1,412 | 1,413 | 17,100 | -16 | 99% | 99% | 89% | ▼ | 102% | 100% | 100% | 97% | 106% |
| 20241003 | 1,430 | 1,462 | 1,415 | 1,462 | 36,500 | 49 | 103% | 102% | 213% | ▲ | 99% | 98% | 98% | 100% | 110% |
| 20241004 | 1,462 | 1,472 | 1,453 | 1,453 | 16,300 | -9 | 99% | 99% | 45% | ▼ | 100% | 96% | 95% | 99% | 109% |
| 20241007 | 1,476 | 1,482 | 1,461 | 1,475 | 15,500 | 22 | 102% | 100% | 95% | ▲ | 98% | 98% | 0% | 100% | 111% |
| 20241008 | 1,459 | 1,459 | 1,424 | 1,429 | 11,600 | -46 | 97% | 98% | 75% | ▼ | 100% | 99% | 0% | 97% | 108% |
| 20241009 | 1,435 | 1,445 | 1,430 | 1,433 | 6,700 | 4 | 100% | 100% | 58% | ▲ | 98% | 98% | 0% | 97% | 108% |
| 20241010 | 1,447 | 1,447 | 1,419 | 1,424 | 6,100 | -9 | 99% | 98% | 91% | ▼ | 100% | 99% | 0% | 97% | 107% |
| 20241011 | 1,425 | 1,432 | 1,413 | 1,422 | 6,400 | -2 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 0% | 96% | 104% |
| 20241015 | 1,419 | 1,437 | 1,416 | 1,426 | 8,300 | 4 | 100% | 100% | 130% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241016 | 1,426 | 1,439 | 1,421 | 1,423 | 6,300 | -3 | 100% | 100% | 76% | ▼ | 99% | 98% | 0% | 96% | 103% |
| 20241017 | 1,427 | 1,433 | 1,416 | 1,416 | 6,900 | -7 | 100% | 99% | 110% | ▼▼ | 98% | 0% | 0% | 96% | 103% |
| 20241018 | 1,430 | 1,430 | 1,405 | 1,407 | 8,400 | -9 | 99% | 98% | 122% | ▼▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 1,410 | 1,437 | 1,410 | 1,430 | 6,500 | 23 | 102% | 101% | 77% | ▲ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 1,427 | 1,427 | 1,395 | 1,397 | 11,400 | -33 | 98% | 98% | 175% | ▼ | % | % | % | 95% | 100% |
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 | 2,500 | 26,200 | 0 | 8,900 | 2,500 | 17,300 |
| 2024-10-11 | 2,400 | 28,900 | 0 | 11,200 | 2,400 | 17,700 |
| 2024-10-04 | 2,300 | 28,200 | 0 | 11,300 | 2,300 | 16,900 |
| 2024-09-27 | 2,800 | 29,100 | 0 | 12,400 | 2,800 | 16,700 |
| 2024-09-20 | 2,200 | 30,900 | 0 | 12,300 | 2,200 | 18,600 |
| 2024-09-13 | 2,200 | 34,000 | 0 | 12,700 | 2,200 | 21,300 |
| 2024-09-06 | 2,400 | 36,000 | 0 | 13,200 | 2,400 | 22,800 |
| 2024-08-30 | 2,200 | 34,400 | 0 | 12,000 | 2,200 | 22,400 |
| 2024-08-23 | 1,600 | 37,400 | 0 | 12,600 | 1,600 | 24,800 |
| 2024-08-16 | 2,000 | 35,700 | 0 | 11,700 | 2,000 | 24,000 |
| 2024-08-09 | 2,800 | 36,600 | 0 | 12,000 | 2,800 | 24,600 |
| 2024-08-02 | 1,100 | 40,000 | 0 | 12,500 | 1,100 | 27,500 |
| 2024-07-26 | 1,900 | 48,500 | 0 | 24,400 | 1,900 | 24,100 |
| 2024-07-19 | 700 | 50,900 | 0 | 22,600 | 700 | 28,300 |
| 2024-07-12 | 400 | 51,100 | 0 | 22,200 | 400 | 28,900 |
| 2024-07-05 | 400 | 48,800 | 0 | 22,800 | 400 | 26,000 |
| 2024-06-28 | 400 | 50,000 | 0 | 10,800 | 400 | 39,200 |
| 2024-06-21 | 400 | 40,500 | 0 | 11,500 | 400 | 29,000 |
| 2024-06-14 | 1,400 | 38,000 | 0 | 10,400 | 1,400 | 27,600 |
| 2024-06-07 | 1,400 | 42,700 | 0 | 12,600 | 1,400 | 30,100 |
| 2024-05-31 | 1,700 | 45,300 | 0 | 13,000 | 1,700 | 32,300 |
| 2024-05-24 | 1,500 | 49,700 | 100 | 14,900 | 1,400 | 34,800 |
| 2024-05-17 | 700 | 48,900 | 100 | 14,400 | 600 | 34,500 |
| 2024-05-10 | 800 | 47,000 | 0 | 11,300 | 800 | 35,700 |
| 2024-05-02 | 2,200 | 47,300 | 0 | 13,300 | 2,200 | 34,000 |
| 2024-04-26 | 2,400 | 47,500 | 0 | 11,000 | 2,400 | 36,500 |
| 2024-04-19 | 800 | 46,700 | 0 | 11,100 | 800 | 35,600 |
| 2024-04-12 | 1,300 | 46,800 | 100 | 13,700 | 1,200 | 33,100 |
| 2024-04-05 | 800 | 47,900 | 0 | 13,900 | 800 | 34,000 |
| 2024-03-29 | 2,600 | 50,300 | 0 | 11,900 | 2,600 | 38,400 |
| 2024-03-22 | 1,800 | 45,800 | 0 | 11,200 | 1,800 | 34,600 |
| 2024-03-15 | 3,700 | 45,600 | 0 | 11,800 | 3,700 | 33,800 |
| 2024-03-08 | 2,000 | 40,100 | 0 | 8,100 | 2,000 | 32,000 |
| 2024-03-01 | 3,300 | 42,100 | 0 | 8,900 | 3,300 | 33,200 |
| 2024-02-22 | 5,300 | 40,500 | 0 | 8,700 | 5,300 | 31,800 |
| 2024-02-16 | 5,500 | 38,400 | 100 | 8,000 | 5,400 | 30,400 |
| 2024-02-09 | 6,100 | 40,600 | 0 | 8,900 | 6,100 | 31,700 |
| 2024-02-02 | 7,200 | 42,800 | 0 | 8,500 | 7,200 | 34,300 |
| 2024-01-26 | 8,700 | 40,900 | 0 | 9,500 | 8,700 | 31,400 |
| 2024-01-19 | 7,300 | 38,100 | 0 | 8,700 | 7,300 | 29,400 |
| 2024-01-12 | 7,100 | 35,700 | 0 | 8,400 | 7,100 | 27,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 17:00 | ＩＤホールディングス | 2025年３月期 第１四半期 決算説明資料 |
| 20240731 | 11:30 | ＩＤホールディングス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 14:30 | ＩＤホールディングス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240604 | 11:30 | ＩＤホールディングス | 自己株式の取得状況に関するお知らせ |
| 20240523 | 11:30 | ＩＤホールディングス | 2024年３月期 決算説明資料 |
| 20240514 | 16:30 | ＩＤホールディングス | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240430 | 11:30 | ＩＤホールディングス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 11:30 | ＩＤホールディングス | 自己株式の取得に係る事項の決定に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240430 | 11:30 | ＩＤホールディングス | 当社取締役会の実効性に関する評価結果の概要 |
| 20240415 | 11:30 | ＩＤホールディングス | 2024年３月期通期連結業績予想の修正ならびに2025年３月期通期連結業績予想および配当予想（記念配当）に関するお知らせ |
| 20240401 | 11:30 | ＩＤホールディングス | （開示事項の経過）生成AIの新会社設立に関するお知らせ |
| 20240314 | 11:30 | ＩＤホールディングス | 生成AIの新会社設立に関するお知らせ |
| 20240215 | 11:30 | ＩＤホールディングス | グループ組織再編（連結子会社間の吸収分割）に関するお知らせ（開示事項の経過報告） |
| 20240215 | 12:00 | ＩＤホールディングス | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SRJ5 | 350 | 2024-02-07 15:26 | 株式会社ＩＤホールディングス | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4709 | 1 | IDホールディングス | 2024-10-22 22:24:58 |
| 4709 | 2 | 有価証券報告書 | IDホールディングス | 2024-06-14 23:16:54 |
| 4709 | 2 | 株主通信 | IDホールディングス | 2024-06-14 23:16:52 |
| 4709 | 2 | 決算短信 | IDホールディングス | 2024-06-14 23:16:51 |
| 4709 | 2 | ファクトブック | IDホールディングス | 2024-06-14 23:16:50 |
| 4709 | 2 | アナリストレポート | IDホールディングス | 2024-06-14 23:16:49 |
| 4709 | 2 | IRスケジュール | IDホールディングス | 2024-06-14 23:16:47 |
| 4709 | 2 | 中期経営計画 | IDホールディングス | 2024-06-14 23:16:46 |
| 4709 | 2 | 株主総会 | IDホールディングス | 2024-06-14 23:16:45 |
| 4709 | 2 | 株主の状況 | IDホールディングス | 2024-06-14 23:16:44 |