| 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 | 1,370 | 1,370 | 1,334 | 1,339 | 636,800 | -4 | 100% | 98% | 73% | ▼▼ | 99% | 104% | 109% | 96% | 103% |
| 20240925 | 1,346 | 1,348 | 1,326 | 1,336 | 1,135,100 | -3 | 100% | 99% | 178% | ▼▼▼ | 102% | 104% | 109% | 96% | 103% |
| 20240926 | 1,346 | 1,379 | 1,337 | 1,371 | 1,156,800 | 36 | 103% | 102% | 102% | ▲ | 99% | 102% | 108% | 99% | 106% |
| 20240927 | 1,355 | 1,360 | 1,329 | 1,339 | 826,500 | -33 | 98% | 99% | 71% | ▼ | 101% | 105% | 109% | 96% | 103% |
| 20240930 | 1,345 | 1,383 | 1,339 | 1,359 | 997,500 | 21 | 102% | 101% | 121% | ▲ | 102% | 107% | 106% | 98% | 105% |
| 20241001 | 1,376 | 1,407 | 1,358 | 1,400 | 902,400 | 41 | 103% | 102% | 90% | ▲▲ | 100% | 107% | 106% | 100% | 108% |
| 20241002 | 1,376 | 1,402 | 1,366 | 1,375 | 792,100 | -26 | 98% | 100% | 88% | ▼ | 97% | 101% | 104% | 98% | 106% |
| 20241003 | 1,412 | 1,412 | 1,359 | 1,376 | 627,000 | 1 | 100% | 97% | 79% | ▲ | 101% | 102% | 105% | 98% | 106% |
| 20241004 | 1,400 | 1,422 | 1,392 | 1,418 | 917,800 | 43 | 103% | 101% | 146% | ▲▲ | 101% | 99% | 102% | 100% | 110% |
| 20241007 | 1,452 | 1,484 | 1,446 | 1,470 | 955,500 | 52 | 104% | 101% | 104% | ▲▲▲ | 98% | 100% | 108% | 100% | 114% |
| 20241008 | 1,454 | 1,457 | 1,413 | 1,427 | 772,900 | -43 | 97% | 98% | 81% | ▼ | 99% | 100% | 110% | 97% | 110% |
| 20241009 | 1,444 | 1,453 | 1,400 | 1,425 | 821,400 | -2 | 100% | 99% | 106% | ▼▼ | 100% | 101% | 114% | 97% | 110% |
| 20241010 | 1,438 | 1,438 | 1,417 | 1,431 | 426,600 | 6 | 100% | 100% | 52% | ▲ | 99% | 101% | 113% | 97% | 111% |
| 20241011 | 1,441 | 1,447 | 1,424 | 1,431 | 580,600 | 0 | 100% | 99% | 136% | -- | 99% | 100% | 112% | 97% | 111% |
| 20241015 | 1,459 | 1,464 | 1,441 | 1,447 | 691,500 | 16 | 101% | 99% | 119% | ▲ | 101% | 99% | 114% | 98% | 112% |
| 20241016 | 1,433 | 1,464 | 1,431 | 1,446 | 759,900 | -1 | 100% | 101% | 110% | ▼ | 100% | 96% | 113% | 98% | 112% |
| 20241017 | 1,453 | 1,463 | 1,447 | 1,451 | 645,600 | 5 | 100% | 100% | 85% | ▲ | 100% | 95% | 112% | 99% | 110% |
| 20241018 | 1,462 | 1,485 | 1,447 | 1,461 | 894,500 | 10 | 101% | 100% | 139% | ▲▲ | 97% | 97% | 112% | 99% | 109% |
| 20241021 | 1,459 | 1,459 | 1,414 | 1,418 | 688,500 | -43 | 97% | 97% | 77% | ▼ | 99% | 100% | 116% | 96% | 106% |
| 20241022 | 1,412 | 1,416 | 1,388 | 1,397 | 649,600 | -21 | 99% | 99% | 94% | ▼▼ | 99% | 104% | 117% | 95% | 105% |
| 20241023 | 1,402 | 1,417 | 1,383 | 1,388 | 508,200 | -9 | 99% | 99% | 78% | ▼▼▼ | 100% | 106% | 118% | 94% | 104% |
| 20241024 | 1,380 | 1,397 | 1,367 | 1,386 | 482,900 | -3 | 100% | 100% | 95% | ▼▼▼▼ | 101% | 105% | 116% | 94% | 104% |
| 20241025 | 1,404 | 1,424 | 1,383 | 1,416 | 1,416,600 | 30 | 102% | 101% | 293% | ▲ | 101% | 105% | 115% | 96% | 106% |
| 20241028 | 1,400 | 1,425 | 1,390 | 1,416 | 718,400 | 1 | 100% | 101% | 51% | ▲▲ | 102% | 104% | 111% | 96% | 104% |
| 20241029 | 1,420 | 1,464 | 1,420 | 1,453 | 690,200 | 37 | 103% | 102% | 96% | ▲▲▲ | 100% | 107% | 108% | 99% | 106% |
| 20241030 | 1,462 | 1,469 | 1,452 | 1,465 | 2,417,600 | 12 | 101% | 100% | 350% | ▲▲▲▲ | 100% | 108% | 107% | 100% | 107% |
| 20241031 | 1,470 | 1,481 | 1,457 | 1,469 | 770,100 | 5 | 100% | 100% | 32% | ▲▲▲▲▲ | 100% | 113% | 108% | 100% | 107% |
| 20241101 | 1,453 | 1,475 | 1,445 | 1,450 | 587,700 | -20 | 99% | 100% | 76% | ▼ | 100% | 110% | 107% | 99% | 105% |
| 20241105 | 1,485 | 1,487 | 1,450 | 1,480 | 664,500 | 31 | 102% | 100% | 113% | ▲ | 106% | 111% | 108% | 100% | 107% |
| 20241106 | 1,476 | 1,563 | 1,474 | 1,563 | 1,297,900 | 83 | 106% | 106% | 195% | ▲▲ | 100% | 101% | 100% | 100% | 113% |
| 20241107 | 1,600 | 1,630 | 1,580 | 1,595 | 1,734,400 | 32 | 102% | 100% | 134% | ▲▲▲ | 102% | 99% | 100% | 100% | 115% |
| 20241108 | 1,596 | 1,694 | 1,583 | 1,635 | 2,132,100 | 40 | 103% | 102% | 123% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 118% |
| 20241111 | 1,630 | 1,657 | 1,625 | 1,634 | 1,190,600 | -1 | 100% | 100% | 56% | ▼ | 97% | 95% | 96% | 100% | 118% |
| 20241112 | 1,660 | 1,674 | 1,590 | 1,609 | 1,325,900 | -25 | 99% | 97% | 111% | ▼▼ | 97% | 97% | 99% | 98% | 116% |
| 20241113 | 1,620 | 1,624 | 1,563 | 1,579 | 1,029,400 | -30 | 98% | 97% | 78% | ▼▼▼ | 100% | 100% | 101% | 97% | 114% |
| 20241114 | 1,577 | 1,591 | 1,562 | 1,574 | 973,400 | -6 | 100% | 100% | 95% | ▼▼▼▼ | 99% | 97% | 101% | 96% | 114% |
| 20241115 | 1,585 | 1,585 | 1,541 | 1,577 | 986,600 | 3 | 100% | 99% | 101% | ▲ | 98% | 98% | 102% | 96% | 114% |
| 20241118 | 1,574 | 1,575 | 1,539 | 1,544 | 684,200 | -33 | 98% | 98% | 69% | ▼ | 102% | 100% | 104% | 94% | 111% |
| 20241119 | 1,537 | 1,570 | 1,532 | 1,570 | 846,300 | 26 | 102% | 102% | 124% | ▲ | 100% | 99% | 102% | 96% | 113% |
| 20241120 | 1,546 | 1,560 | 1,528 | 1,541 | 922,000 | -30 | 98% | 100% | 109% | ▼ | 99% | 97% | 101% | 94% | 111% |
| 20241121 | 1,549 | 1,558 | 1,536 | 1,541 | 1,142,900 | 1 | 100% | 99% | 124% | ▲ | 98% | 99% | 102% | 94% | 111% |
| 20241122 | 1,545 | 1,547 | 1,515 | 1,518 | 1,283,900 | -24 | 98% | 98% | 112% | ▼ | 100% | 101% | 102% | 93% | 107% |
| 20241125 | 1,535 | 1,548 | 1,521 | 1,531 | 991,800 | 13 | 101% | 100% | 77% | ▲ | 99% | 104% | 101% | 94% | 108% |
| 20241126 | 1,531 | 1,540 | 1,491 | 1,508 | 897,800 | -23 | 99% | 99% | 91% | ▼ | 100% | 106% | 103% | 92% | 104% |
| 20241127 | 1,505 | 1,528 | 1,496 | 1,503 | 901,800 | -6 | 100% | 100% | 100% | ▼▼ | 102% | 107% | 104% | 92% | 104% |
| 20241128 | 1,494 | 1,530 | 1,488 | 1,527 | 608,000 | 25 | 102% | 102% | 67% | ▲ | 101% | 102% | 99% | 93% | 105% |
| 20241129 | 1,527 | 1,557 | 1,523 | 1,544 | 824,400 | 17 | 101% | 101% | 136% | ▲▲ | 102% | 100% | 97% | 94% | 107% |
| 20241202 | 1,563 | 1,595 | 1,557 | 1,592 | 932,200 | 48 | 103% | 102% | 113% | ▲▲▲ | 100% | 98% | 95% | 97% | 108% |
| 20241203 | 1,600 | 1,614 | 1,589 | 1,601 | 1,053,300 | 9 | 101% | 100% | 113% | ▲▲▲▲ | 97% | 98% | 95% | 98% | 107% |
| 20241204 | 1,594 | 1,607 | 1,551 | 1,551 | 889,800 | -50 | 97% | 97% | 84% | ▼ | 100% | 99% | 97% | 95% | 103% |
| 20241205 | 1,560 | 1,570 | 1,536 | 1,554 | 741,900 | 3 | 100% | 100% | 83% | ▲ | 100% | 99% | 95% | 95% | 103% |
| 20241206 | 1,565 | 1,587 | 1,561 | 1,570 | 841,500 | 17 | 101% | 100% | 113% | ▲▲ | 99% | 98% | 0% | 96% | 104% |
| 20241209 | 1,581 | 1,590 | 1,545 | 1,564 | 886,800 | -7 | 100% | 99% | 105% | ▼ | 98% | 97% | 0% | 97% | 104% |
| 20241210 | 1,570 | 1,581 | 1,545 | 1,545 | 762,900 | -19 | 99% | 98% | 86% | ▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20241211 | 1,550 | 1,559 | 1,542 | 1,547 | 649,500 | 3 | 100% | 100% | 85% | ▲ | 100% | 96% | 0% | 97% | 103% |
| 20241212 | 1,555 | 1,579 | 1,550 | 1,550 | 829,600 | 3 | 100% | 100% | 128% | ▲▲ | 99% | 99% | 0% | 97% | 103% |
| 20241213 | 1,530 | 1,546 | 1,502 | 1,519 | 1,359,500 | -31 | 98% | 99% | 164% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241216 | 1,519 | 1,527 | 1,504 | 1,512 | 722,200 | -8 | 100% | 100% | 53% | ▼▼ | 99% | 99% | 0% | 94% | 101% |
| 20241217 | 1,512 | 1,534 | 1,497 | 1,500 | 705,000 | -12 | 99% | 99% | 98% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 1,486 | 1,507 | 1,483 | 1,500 | 754,800 | -1 | 100% | 101% | 107% | ▼▼▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20241219 | 1,480 | 1,528 | 1,475 | 1,519 | 1,038,300 | 19 | 101% | 103% | 138% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,516 | 1,516 | 1,493 | 1,494 | 1,207,400 | -25 | 98% | 99% | 116% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 187,600 | 724,700 | 138,100 | 348,700 | 49,500 | 376,000 |
| 2024-12-06 | 189,800 | 679,800 | 138,300 | 333,500 | 51,500 | 346,300 |
| 2024-11-29 | 197,800 | 542,700 | 138,500 | 271,100 | 59,300 | 271,600 |
| 2024-11-22 | 229,400 | 494,500 | 168,900 | 237,200 | 60,500 | 257,300 |
| 2024-11-15 | 175,100 | 360,700 | 78,100 | 207,800 | 97,000 | 152,900 |
| 2024-11-08 | 195,500 | 396,800 | 76,100 | 202,000 | 119,400 | 194,800 |
| 2024-11-01 | 142,900 | 369,300 | 79,100 | 112,900 | 63,800 | 256,400 |
| 2024-10-25 | 143,000 | 393,800 | 79,400 | 121,800 | 63,600 | 272,000 |
| 2024-10-18 | 144,900 | 367,900 | 79,200 | 118,800 | 65,700 | 249,100 |
| 2024-10-11 | 142,300 | 359,200 | 78,800 | 115,900 | 63,500 | 243,300 |
| 2024-10-04 | 146,200 | 390,800 | 78,600 | 127,000 | 67,600 | 263,800 |
| 2024-09-27 | 139,600 | 408,600 | 79,100 | 131,000 | 60,500 | 277,600 |
| 2024-09-20 | 144,400 | 440,700 | 78,800 | 134,800 | 65,600 | 305,900 |
| 2024-09-13 | 145,000 | 467,000 | 81,000 | 145,000 | 64,000 | 322,000 |
| 2024-09-06 | 149,200 | 463,400 | 80,800 | 140,700 | 68,400 | 322,700 |
| 2024-08-30 | 167,400 | 550,100 | 80,800 | 140,600 | 86,600 | 409,500 |
| 2024-08-23 | 151,600 | 608,900 | 80,600 | 150,000 | 71,000 | 458,900 |
| 2024-08-16 | 173,400 | 482,900 | 98,600 | 143,700 | 74,800 | 339,200 |
| 2024-08-09 | 174,300 | 552,800 | 98,600 | 208,300 | 75,700 | 344,500 |
| 2024-08-02 | 170,700 | 611,300 | 99,700 | 199,700 | 71,000 | 411,600 |
| 2024-07-26 | 175,600 | 603,400 | 98,700 | 195,000 | 76,900 | 408,400 |
| 2024-07-19 | 278,600 | 577,600 | 204,700 | 202,600 | 73,900 | 375,000 |
| 2024-07-12 | 292,900 | 565,000 | 204,500 | 194,700 | 88,400 | 370,300 |
| 2024-07-05 | 271,500 | 655,200 | 208,000 | 212,500 | 63,500 | 442,700 |
| 2024-06-28 | 272,500 | 654,900 | 207,900 | 171,500 | 64,600 | 483,400 |
| 2024-06-21 | 160,700 | 782,100 | 105,200 | 220,400 | 55,500 | 561,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5830 | 1 | いよぎんホールディングス | 2024-12-21 14:27:40 |
| 5830 | 2 | IR決算説明会資料 | いよぎんホールディングス | 2024-09-17 18:31:02 |
| 5830 | 2 | グループ会社電子公告 | いよぎんホールディングス | 2024-06-26 22:46:14 |
| 5830 | 2 | 株主さまご優待制度 | いよぎんホールディングス | 2024-06-26 22:46:13 |
| 5830 | 2 | 株式に関する手続きのご案内 | いよぎんホールディングス | 2024-06-26 22:46:12 |
| 5830 | 2 | 株主総会情報・中間配当情報 | いよぎんホールディングス | 2024-06-26 22:46:11 |
| 5830 | 2 | 格付情報 | いよぎんホールディングス | 2024-06-26 22:46:10 |
| 5830 | 2 | IR決算説明会資料 | いよぎんホールディングス | 2024-06-26 22:46:08 |
| 5830 | 2 | 流動性比率規制に関する開示事項 | いよぎんホールディングス | 2024-06-26 22:46:07 |
| 5830 | 2 | 自己資本に関する開示事項 | いよぎんホールディングス | 2024-06-26 22:46:06 |