| 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 | 839 | 840 | 825 | 830 | 12,000 | -5 | 99% | 99% | 308% | ▼▼ | 101% | 101% | 97% | 99% | 113% |
| 20240726 | 829 | 841 | 829 | 839 | 3,800 | 9 | 101% | 101% | 32% | ▲ | 100% | 99% | 96% | 100% | 114% |
| 20240729 | 840 | 843 | 830 | 836 | 14,800 | -3 | 100% | 100% | 389% | ▼ | 100% | 92% | 96% | 99% | 114% |
| 20240730 | 836 | 843 | 836 | 836 | 7,200 | 0 | 100% | 100% | 49% | -- | 100% | 87% | 94% | 99% | 113% |
| 20240731 | 836 | 839 | 828 | 839 | 800 | 3 | 100% | 100% | 11% | ▲ | 99% | 89% | 94% | 100% | 114% |
| 20240801 | 837 | 841 | 822 | 831 | 14,100 | -8 | 99% | 99% | 1763% | ▼ | 93% | 90% | 94% | 99% | 111% |
| 20240802 | 826 | 836 | 755 | 772 | 30,900 | -59 | 93% | 93% | 219% | ▼▼ | 96% | 99% | 103% | 92% | 101% |
| 20240805 | 755 | 772 | 701 | 722 | 38,100 | -50 | 94% | 96% | 123% | ▼▼▼ | 103% | 111% | 110% | 86% | 100% |
| 20240806 | 710 | 731 | 710 | 731 | 3,100 | 9 | 101% | 103% | 8% | ▲ | 104% | 112% | 112% | 87% | 101% |
| 20240807 | 718 | 745 | 715 | 744 | 12,700 | 13 | 102% | 104% | 410% | ▲▲ | 99% | 108% | 108% | 88% | 103% |
| 20240808 | 744 | 744 | 730 | 735 | 2,200 | -9 | 99% | 99% | 17% | ▼ | 100% | 106% | 108% | 87% | 102% |
| 20240809 | 747 | 760 | 747 | 749 | 5,900 | 14 | 102% | 100% | 268% | ▲ | 104% | 105% | 106% | 89% | 104% |
| 20240813 | 755 | 800 | 748 | 785 | 12,500 | 36 | 105% | 104% | 212% | ▲▲ | 102% | 97% | 102% | 93% | 109% |
| 20240814 | 785 | 835 | 785 | 803 | 22,600 | 18 | 102% | 102% | 181% | ▲▲▲ | 95% | 95% | 98% | 95% | 111% |
| 20240815 | 818 | 818 | 774 | 778 | 6,200 | -25 | 97% | 95% | 27% | ▼ | 100% | 98% | 102% | 92% | 108% |
| 20240816 | 788 | 790 | 771 | 790 | 1,400 | 12 | 102% | 100% | 23% | ▲ | 98% | 99% | 103% | 94% | 109% |
| 20240819 | 781 | 787 | 762 | 762 | 2,900 | -28 | 96% | 98% | 207% | ▼ | 100% | 100% | 106% | 90% | 106% |
| 20240820 | 762 | 773 | 762 | 762 | 4,900 | 0 | 100% | 100% | 169% | -- | 101% | 99% | 104% | 90% | 106% |
| 20240821 | 770 | 784 | 768 | 774 | 6,400 | 12 | 102% | 101% | 131% | ▲ | 100% | 98% | 103% | 92% | 107% |
| 20240822 | 774 | 774 | 765 | 772 | 3,200 | -2 | 100% | 100% | 50% | ▼ | 99% | 98% | 103% | 92% | 107% |
| 20240823 | 774 | 775 | 763 | 764 | 8,100 | -8 | 99% | 99% | 253% | ▼▼ | 100% | 100% | 102% | 91% | 106% |
| 20240826 | 764 | 772 | 752 | 762 | 5,300 | -2 | 100% | 100% | 65% | ▼▼▼ | 99% | 101% | 102% | 91% | 106% |
| 20240827 | 767 | 767 | 750 | 759 | 12,100 | -3 | 100% | 99% | 228% | ▼▼▼▼ | 100% | 104% | 104% | 90% | 105% |
| 20240828 | 748 | 758 | 739 | 750 | 7,300 | -9 | 99% | 100% | 60% | ▼▼▼▼▼ | 101% | 107% | 104% | 89% | 104% |
| 20240829 | 750 | 759 | 745 | 757 | 7,800 | 7 | 101% | 101% | 107% | ▲ | 101% | 106% | 103% | 91% | 105% |
| 20240830 | 758 | 771 | 752 | 762 | 3,700 | 5 | 101% | 101% | 47% | ▲▲ | 101% | 105% | 102% | 95% | 106% |
| 20240902 | 762 | 771 | 762 | 771 | 3,800 | 9 | 101% | 101% | 103% | ▲▲▲ | 100% | 102% | 100% | 96% | 107% |
| 20240903 | 782 | 788 | 776 | 779 | 6,200 | 8 | 101% | 100% | 163% | ▲▲▲▲ | 105% | 102% | 102% | 97% | 107% |
| 20240904 | 765 | 819 | 764 | 804 | 22,500 | 25 | 103% | 105% | 363% | ▲▲▲▲▲ | 101% | 98% | 98% | 100% | 109% |
| 20240905 | 796 | 817 | 796 | 801 | 4,800 | -3 | 100% | 101% | 21% | ▼ | 99% | 96% | 97% | 100% | 109% |
| 20240906 | 801 | 815 | 795 | 795 | 5,200 | -6 | 99% | 99% | 108% | ▼▼ | 100% | 99% | 99% | 99% | 106% |
| 20240909 | 780 | 788 | 779 | 780 | 3,200 | -15 | 98% | 100% | 62% | ▼▼▼ | 101% | 99% | 100% | 97% | 104% |
| 20240910 | 774 | 787 | 772 | 779 | 3,300 | -1 | 100% | 101% | 103% | ▼▼▼▼ | 99% | 99% | 99% | 97% | 104% |
| 20240911 | 776 | 776 | 766 | 766 | 5,400 | -13 | 98% | 99% | 164% | ▼▼▼▼▼ | 100% | 99% | 99% | 95% | 102% |
| 20240912 | 775 | 775 | 772 | 772 | 800 | 6 | 101% | 100% | 15% | ▲ | 99% | 100% | 100% | 96% | 103% |
| 20240913 | 768 | 775 | 764 | 764 | 500 | -8 | 99% | 99% | 63% | ▼ | 98% | 100% | 99% | 95% | 102% |
| 20240917 | 779 | 779 | 760 | 767 | 28,300 | 3 | 100% | 98% | 5660% | ▲ | 100% | 102% | 100% | 95% | 102% |
| 20240918 | 767 | 776 | 763 | 768 | 1,200 | 1 | 100% | 100% | 4% | ▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20240919 | 764 | 767 | 764 | 766 | 700 | -2 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20240920 | 769 | 777 | 766 | 771 | 1,300 | 5 | 101% | 100% | 186% | ▲ | 102% | 100% | 99% | 96% | 103% |
| 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% | 95% | 95% | 101% |
| 20241002 | 765 | 765 | 761 | 762 | 300 | -1 | 100% | 100% | 25% | ▼ | 99% | 99% | 95% | 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% | 95% | 95% | 101% |
| 20241007 | 765 | 770 | 763 | 768 | 700 | 6 | 101% | 100% | 2% | ▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241008 | 758 | 761 | 757 | 757 | 1,400 | -11 | 99% | 100% | 200% | ▼ | 100% | 97% | 0% | 97% | 101% |
| 20241009 | 757 | 765 | 757 | 757 | 1,100 | 0 | 100% | 100% | 79% | -- | 101% | 97% | 0% | 97% | 101% |
| 20241010 | 753 | 760 | 750 | 760 | 1,600 | 3 | 100% | 101% | 145% | ▲ | 98% | 95% | 0% | 98% | 101% |
| 20241011 | 765 | 765 | 746 | 746 | 1,200 | -14 | 98% | 98% | 75% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241015 | 742 | 743 | 720 | 733 | 11,100 | -13 | 98% | 99% | 925% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241016 | 729 | 729 | 729 | 729 | 200 | -4 | 99% | 100% | 2% | ▼▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241017 | 723 | 727 | 722 | 727 | 1,000 | -2 | 100% | 101% | 500% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 725 | 726 | 725 | 726 | 400 | -1 | 100% | 100% | 40% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 724 | 726 | 723 | 726 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 735 | 735 | 724 | 724 | 4,800 | -2 | 100% | 99% | 1200% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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！ | 2024-10-22 23:25:39 |
| 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 |
| 6038 | 2 | 2024年8月14日IR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 | 2024-08-20 22:32:47 |
| 6038 | 2 | 2024年8月14日IR2024年６月期 通期 決算補足説明資料 | 2024-08-20 22:32:45 |
| 6038 | 2 | 代表あいさつ | 株式会社イード | 2024-06-19 05:26:17 |