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 | 767 | 779 | 767 | 779 | 1,600 | 8 | 101% | 102% | 123% | ▲▲ | 100% | 99% | 98% | 97% | 104% |
20240925 | 772 | 773 | 767 | 773 | 1,800 | -6 | 99% | 100% | 113% | ▼ | 100% | 99% | 98% | 96% | 103% |
20240926 | 773 | 773 | 770 | 771 | 1,400 | -2 | 100% | 100% | 78% | ▼▼ | 100% | 99% | 97% | 96% | 103% |
20240927 | 771 | 771 | 765 | 770 | 2,500 | -1 | 100% | 100% | 179% | ▼▼▼ | 100% | 101% | 97% | 96% | 102% |
20240930 | 755 | 788 | 752 | 758 | 5,100 | -12 | 98% | 100% | 204% | ▼▼▼▼ | 101% | 101% | 96% | 94% | 100% |
20241001 | 758 | 765 | 758 | 763 | 1,200 | 5 | 101% | 101% | 24% | ▲ | 100% | 100% | 96% | 95% | 101% |
20241002 | 765 | 765 | 761 | 762 | 300 | -1 | 100% | 100% | 25% | ▼ | 99% | 99% | 96% | 95% | 101% |
20241003 | 761 | 761 | 753 | 753 | 2,700 | -9 | 99% | 99% | 900% | ▼▼ | 98% | 98% | 94% | 94% | 100% |
20241004 | 776 | 776 | 762 | 762 | 39,600 | 9 | 101% | 98% | 1467% | ▲ | 100% | 99% | 96% | 95% | 101% |
20241007 | 765 | 770 | 763 | 768 | 700 | 6 | 101% | 100% | 2% | ▲▲ | 100% | 98% | 96% | 97% | 102% |
20241008 | 758 | 761 | 757 | 757 | 1,400 | -11 | 99% | 100% | 200% | ▼ | 100% | 97% | 97% | 97% | 101% |
20241009 | 757 | 765 | 757 | 757 | 1,100 | 0 | 100% | 100% | 79% | -- | 101% | 97% | 97% | 97% | 101% |
20241010 | 753 | 760 | 750 | 760 | 1,600 | 3 | 100% | 101% | 145% | ▲ | 98% | 95% | 95% | 98% | 101% |
20241011 | 765 | 765 | 746 | 746 | 1,200 | -14 | 98% | 98% | 75% | ▼ | 99% | 98% | 100% | 96% | 100% |
20241015 | 742 | 743 | 720 | 733 | 11,100 | -13 | 98% | 99% | 925% | ▼▼ | 100% | 100% | 102% | 94% | 100% |
20241016 | 729 | 729 | 729 | 729 | 200 | -4 | 99% | 100% | 2% | ▼▼▼ | 101% | 100% | 103% | 94% | 100% |
20241017 | 723 | 727 | 722 | 727 | 1,000 | -2 | 100% | 101% | 500% | ▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
20241018 | 725 | 726 | 725 | 726 | 400 | -1 | 100% | 100% | 40% | ▼▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
20241021 | 724 | 726 | 723 | 726 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 102% | 93% | 100% |
20241022 | 735 | 735 | 724 | 724 | 4,800 | -2 | 100% | 99% | 1200% | ▼ | 100% | 101% | 103% | 93% | 100% |
20241023 | 722 | 725 | 718 | 725 | 3,300 | 1 | 100% | 100% | 69% | ▲ | 100% | 100% | 102% | 94% | 100% |
20241024 | 730 | 731 | 722 | 731 | 1,100 | 6 | 101% | 100% | 33% | ▲▲ | 97% | 98% | 100% | 95% | 101% |
20241025 | 745 | 745 | 724 | 724 | 6,000 | -7 | 99% | 97% | 545% | ▼ | 100% | 100% | 103% | 94% | 100% |
20241028 | 724 | 724 | 722 | 722 | 400 | -2 | 100% | 100% | 7% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
20241029 | 726 | 737 | 721 | 727 | 1,100 | 5 | 101% | 100% | 275% | ▲ | 100% | 100% | 103% | 95% | 101% |
20241030 | 727 | 728 | 724 | 728 | 1,400 | 1 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
20241031 | 726 | 735 | 723 | 723 | 6,400 | -5 | 99% | 100% | 457% | ▼ | 100% | 101% | 103% | 94% | 100% |
20241101 | 723 | 740 | 723 | 724 | 2,600 | 1 | 100% | 100% | 41% | ▲ | 100% | 100% | 101% | 94% | 100% |
20241105 | 727 | 727 | 725 | 725 | 800 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 102% | 101% | 94% | 100% |
20241106 | 726 | 726 | 725 | 725 | 1,300 | 0 | 100% | 100% | 163% | -- | 98% | 101% | 99% | 95% | 100% |
20241107 | 737 | 737 | 723 | 724 | 600 | -1 | 100% | 98% | 46% | ▼ | 100% | 102% | 101% | 95% | 100% |
20241108 | 725 | 727 | 721 | 727 | 2,400 | 3 | 100% | 100% | 400% | ▲ | 100% | 103% | 100% | 96% | 101% |
20241111 | 728 | 728 | 720 | 725 | 600 | -2 | 100% | 100% | 25% | ▼ | 101% | 101% | 98% | 97% | 100% |
20241112 | 736 | 744 | 730 | 743 | 2,300 | 18 | 102% | 101% | 383% | ▲ | 98% | 101% | 98% | 100% | 103% |
20241113 | 741 | 741 | 723 | 723 | 1,700 | -20 | 97% | 98% | 74% | ▼ | 99% | 96% | 97% | 97% | 100% |
20241114 | 748 | 748 | 739 | 739 | 500 | 16 | 102% | 99% | 29% | ▲ | 97% | 95% | 94% | 99% | 102% |
20241115 | 767 | 767 | 743 | 747 | 16,800 | 8 | 101% | 97% | 3360% | ▲▲ | 100% | 98% | 97% | 100% | 103% |
20241118 | 747 | 747 | 731 | 746 | 2,700 | -1 | 100% | 100% | 16% | ▼ | 98% | 99% | 99% | 100% | 103% |
20241119 | 735 | 735 | 720 | 720 | 16,600 | -26 | 97% | 98% | 615% | ▼▼ | 98% | 99% | 99% | 96% | 100% |
20241120 | 732 | 740 | 721 | 721 | 10,300 | 1 | 100% | 98% | 62% | ▲ | 100% | 99% | 99% | 97% | 100% |
20241121 | 728 | 737 | 725 | 731 | 2,000 | 10 | 101% | 100% | 19% | ▲▲ | 100% | 98% | 99% | 98% | 102% |
20241122 | 734 | 734 | 720 | 731 | 5,500 | 0 | 100% | 100% | 275% | -- | 99% | 99% | 99% | 98% | 102% |
20241125 | 730 | 737 | 720 | 725 | 20,500 | -6 | 99% | 99% | 373% | ▼ | 99% | 100% | 100% | 97% | 101% |
20241126 | 721 | 724 | 715 | 717 | 7,700 | -8 | 99% | 99% | 38% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
20241127 | 720 | 720 | 715 | 719 | 1,500 | 2 | 100% | 100% | 19% | ▲ | 100% | 99% | 100% | 96% | 100% |
20241128 | 720 | 722 | 713 | 719 | 1,800 | 0 | 100% | 100% | 120% | -- | 101% | 100% | 100% | 96% | 100% |
20241129 | 716 | 724 | 711 | 724 | 2,900 | 5 | 101% | 101% | 161% | ▲ | 99% | 98% | 98% | 97% | 101% |
20241202 | 729 | 729 | 714 | 723 | 7,400 | -1 | 100% | 99% | 255% | ▼ | 100% | 101% | 100% | 97% | 101% |
20241203 | 716 | 722 | 711 | 716 | 15,200 | -7 | 99% | 100% | 205% | ▼▼ | 99% | 101% | 100% | 96% | 100% |
20241204 | 718 | 719 | 714 | 714 | 1,800 | -2 | 100% | 99% | 12% | ▼▼▼ | 99% | 101% | 100% | 96% | 100% |
20241205 | 715 | 720 | 711 | 711 | 7,200 | -3 | 100% | 99% | 400% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
20241206 | 716 | 724 | 715 | 716 | 4,100 | 5 | 101% | 100% | 57% | ▲ | 101% | 100% | 0% | 96% | 101% |
20241209 | 716 | 724 | 710 | 724 | 9,100 | 8 | 101% | 101% | 222% | ▲▲ | 100% | 99% | 0% | 97% | 102% |
20241210 | 722 | 722 | 717 | 719 | 4,500 | -5 | 99% | 100% | 49% | ▼ | 100% | 99% | 0% | 96% | 101% |
20241211 | 717 | 719 | 716 | 719 | 1,700 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 0% | 96% | 101% |
20241212 | 719 | 719 | 715 | 719 | 1,200 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 0% | 96% | 101% |
20241213 | 722 | 722 | 715 | 717 | 3,400 | -2 | 100% | 99% | 283% | ▼ | 99% | 100% | 0% | 96% | 101% |
20241216 | 717 | 717 | 710 | 713 | 8,000 | -4 | 99% | 99% | 235% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
20241217 | 713 | 715 | 709 | 713 | 6,000 | 0 | 100% | 100% | 75% | -- | 101% | 0% | 0% | 98% | 100% |
20241218 | 712 | 719 | 712 | 718 | 5,300 | 5 | 101% | 101% | 88% | ▲ | 101% | 0% | 0% | 98% | 101% |
20241219 | 709 | 718 | 707 | 718 | 8,900 | 0 | 100% | 101% | 168% | -- | 100% | 0% | 0% | 98% | 101% |
20241220 | 718 | 723 | 716 | 718 | 3,300 | 0 | 100% | 100% | 37% | -- | % | % | % | 99% | 101% |
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 | 700 | 260,100 | 0 | 225,400 | 700 | 34,700 |
2024-12-06 | 700 | 253,600 | 0 | 220,700 | 700 | 32,900 |
2024-11-29 | 700 | 251,100 | 0 | 221,200 | 700 | 29,900 |
2024-11-22 | 700 | 246,500 | 0 | 217,900 | 700 | 28,600 |
2024-11-15 | 800 | 240,400 | 0 | 216,500 | 800 | 23,900 |
2024-11-08 | 4,500 | 240,700 | 0 | 215,300 | 4,500 | 25,400 |
2024-11-01 | 6,000 | 239,100 | 0 | 214,100 | 6,000 | 25,000 |
2024-10-25 | 6,200 | 238,300 | 0 | 209,600 | 6,200 | 28,700 |
2024-10-18 | 6,300 | 238,900 | 0 | 209,600 | 6,300 | 29,300 |
2024-10-11 | 6,600 | 240,700 | 0 | 214,700 | 6,600 | 26,000 |
2024-10-04 | 6,800 | 241,100 | 0 | 215,400 | 6,800 | 25,700 |
2024-09-27 | 6,500 | 210,500 | 0 | 188,900 | 6,500 | 21,600 |
2024-09-20 | 7,600 | 209,000 | 0 | 188,900 | 7,600 | 20,100 |
2024-09-13 | 7,400 | 181,900 | 0 | 161,700 | 7,400 | 20,200 |
2024-09-06 | 9,300 | 177,000 | 0 | 158,700 | 9,300 | 18,300 |
2024-08-30 | 7,700 | 172,100 | 0 | 151,100 | 7,700 | 21,000 |
2024-08-23 | 7,800 | 176,200 | 0 | 156,400 | 7,800 | 19,800 |
2024-08-16 | 8,800 | 185,500 | 0 | 160,600 | 8,800 | 24,900 |
2024-08-09 | 7,900 | 197,900 | 0 | 177,400 | 7,900 | 20,500 |
2024-08-02 | 7,700 | 208,800 | 0 | 189,600 | 7,700 | 19,200 |
2024-07-26 | 8,800 | 213,900 | 0 | 195,300 | 8,800 | 18,600 |
2024-07-19 | 12,300 | 220,100 | 0 | 188,800 | 12,300 | 31,300 |
2024-07-12 | 12,700 | 222,900 | 0 | 190,100 | 12,700 | 32,800 |
2024-07-05 | 7,100 | 223,000 | 0 | 190,400 | 7,100 | 32,600 |
2024-06-28 | 7,300 | 218,700 | 0 | 185,700 | 7,300 | 33,000 |
2024-06-21 | 7,100 | 244,900 | 0 | 197,900 | 7,100 | 47,000 |
2024-06-14 | 7,100 | 246,800 | 0 | 197,700 | 7,100 | 49,100 |
2024-06-07 | 7,100 | 247,000 | 0 | 198,300 | 7,100 | 48,700 |
2024-05-31 | 7,100 | 251,400 | 0 | 199,200 | 7,100 | 52,200 |
2024-05-24 | 7,200 | 254,100 | 0 | 200,400 | 7,200 | 53,700 |
2024-05-17 | 7,100 | 260,200 | 0 | 201,700 | 7,100 | 58,500 |
2024-05-10 | 0 | 280,100 | 0 | 225,300 | 0 | 54,800 |
2024-05-02 | 1,000 | 282,200 | 0 | 226,200 | 1,000 | 56,000 |
2024-04-26 | 1,000 | 282,800 | 0 | 226,300 | 1,000 | 56,500 |
2024-04-19 | 1,100 | 283,500 | 0 | 225,600 | 1,100 | 57,900 |
2024-04-12 | 1,100 | 285,300 | 0 | 225,500 | 1,100 | 59,800 |
2024-04-05 | 1,000 | 278,400 | 0 | 226,300 | 1,000 | 52,100 |
2024-03-29 | 1,300 | 279,800 | 0 | 231,100 | 1,300 | 48,700 |
2024-03-22 | 1,400 | 276,400 | 0 | 228,600 | 1,400 | 47,800 |
2024-03-15 | 1,400 | 274,300 | 0 | 226,700 | 1,400 | 47,600 |
2024-03-08 | 1,400 | 278,700 | 0 | 223,500 | 1,400 | 55,200 |
2024-03-01 | 1,300 | 274,700 | 0 | 223,100 | 1,300 | 51,600 |
2024-02-22 | 1,300 | 274,100 | 0 | 224,500 | 1,300 | 49,600 |
2024-02-16 | 1,200 | 279,400 | 0 | 228,600 | 1,200 | 50,800 |
2024-02-09 | 1,200 | 276,700 | 0 | 224,200 | 1,200 | 52,500 |
2024-02-02 | 1,200 | 276,800 | 0 | 224,300 | 1,200 | 52,500 |
2024-01-26 | 1,200 | 279,300 | 0 | 225,400 | 1,200 | 53,900 |
2024-01-19 | 1,200 | 273,800 | 0 | 224,300 | 1,200 | 49,500 |
2024-01-12 | 1,200 | 273,600 | 0 | 222,300 | 1,200 | 51,300 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241025 | 15:30 | G-イード | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240927 | 15:00 | G-イード | 事業計画および成長可能性に関する説明資料 |
20240926 | 15:00 | G-イード | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240822 | 15:00 | G-イード | 剰余金の配当に関するお知らせ |
20240814 | 15:00 | G-イード | 2024年6月期通期決算補足説明資料 |
20240814 | 15:00 | G-イード | 2024年6月期決算短信〔日本基準〕(連結) |
20240814 | 15:00 | G-イード | 特別損失の計上及び2024年6月期通期連結業績予想と実績値との差異に関するお知らせ |
20240214 | 15:00 | G-イード | 2024年6月期 第2四半期 決算補足説明資料 |
20240214 | 15:00 | G-イード | 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UKS7 | 350 | 2024-11-01 09:09 | 株式会社イード | 宮川 洋 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6038 | 1 | 株式会社イード | すべての人に最高のユーザーエクスペリエンスを! | 2024-12-21 21:23:40 |
6038 | 2 | 「アニメ!アニメ!」、クラウドファンディングサービス「CAMPFIRE」と連携し、「アニメ!アニメ!クラウドファンディング」をリリース | 株式会社イード | 2024-12-10 22:29:00 |
6038 | 2 | NEW2024年11月14日IR2025年6月期 第1四半期決算短信〔日本基準〕(連結) | 2024-11-14 19:30:28 |
6038 | 2 | NEW2024年11月14日IR2025年6月期 第1四半期 決算補足説明資料 | 2024-11-14 19:30:27 |
6038 | 2 | NEW2024年9月27日IR事業計画および成長可能性に関する説明資料 | 2024-09-27 21:30:09 |
6038 | 2 | NEW2024年9月26日IR2024年定時株主総会決議ご通知 | 2024-09-26 20:30:09 |
6038 | 2 | NEW2024年9月26日IR譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-09-26 20:30:08 |
6038 | 2 | NEW2024年9月4日IR2024年定時株主総会 招集ご通知及び株主総会資料 | 2024-09-04 14:30:46 |
6038 | 2 | NEW2024年9月4日IR2024年定時株主総会 その他の電子提供措置事項(交付書面省略事項) | 2024-09-04 14:30:44 |
6038 | 2 | NEW2024年8月22日IR剰余金の配当に関するお知らせ | 2024-08-23 00:29:48 |