| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 831 | 838 | 830 | 833 | 39,700 | 13 | 102% | 100% | 234% | ▲ | 100% | 101% | 102% | 98% | 114% |
| 20250311 | 821 | 830 | 819 | 825 | 16,100 | -8 | 99% | 100% | 41% | ▼ | 99% | 100% | 102% | 97% | 113% |
| 20250312 | 824 | 825 | 813 | 819 | 8,500 | -6 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 103% | 97% | 112% |
| 20250313 | 820 | 824 | 820 | 820 | 2,300 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 102% | 97% | 112% |
| 20250314 | 823 | 826 | 821 | 823 | 12,400 | 3 | 100% | 100% | 539% | ▲▲ | 101% | 101% | 103% | 97% | 113% |
| 20250317 | 821 | 827 | 820 | 827 | 11,900 | 4 | 100% | 101% | 96% | ▲▲▲ | 100% | 101% | 102% | 98% | 113% |
| 20250318 | 828 | 828 | 824 | 824 | 9,400 | -3 | 100% | 100% | 79% | ▼ | 100% | 101% | 104% | 97% | 113% |
| 20250319 | 826 | 827 | 822 | 822 | 5,900 | -2 | 100% | 100% | 63% | ▼▼ | 100% | 102% | 105% | 97% | 113% |
| 20250321 | 822 | 832 | 822 | 826 | 15,400 | 4 | 100% | 100% | 261% | ▲ | 100% | 101% | 103% | 97% | 113% |
| 20250324 | 833 | 838 | 830 | 833 | 15,300 | 7 | 101% | 100% | 99% | ▲▲ | 100% | 100% | 102% | 98% | 114% |
| 20250325 | 839 | 839 | 834 | 835 | 13,400 | 2 | 100% | 100% | 88% | ▲▲▲ | 98% | 99% | 101% | 98% | 114% |
| 20250326 | 850 | 852 | 835 | 835 | 18,000 | 0 | 100% | 98% | 134% | -- | 100% | 100% | 103% | 98% | 114% |
| 20250327 | 835 | 837 | 832 | 833 | 18,000 | -2 | 100% | 100% | 100% | ▼ | 101% | 100% | 103% | 98% | 105% |
| 20250328 | 833 | 843 | 832 | 841 | 13,100 | 8 | 101% | 101% | 73% | ▲ | 98% | 98% | 102% | 100% | 106% |
| 20250331 | 841 | 841 | 825 | 825 | 14,500 | -16 | 98% | 98% | 111% | ▼ | 101% | 98% | 104% | 98% | 104% |
| 20250401 | 826 | 840 | 826 | 838 | 7,200 | 13 | 102% | 101% | 50% | ▲ | 100% | 97% | 102% | 100% | 105% |
| 20250402 | 840 | 840 | 833 | 836 | 5,300 | -2 | 100% | 100% | 74% | ▼ | 99% | 99% | 103% | 99% | 103% |
| 20250403 | 830 | 833 | 823 | 823 | 12,800 | -13 | 98% | 99% | 242% | ▼▼ | 97% | 101% | 104% | 98% | 100% |
| 20250404 | 820 | 820 | 791 | 795 | 22,500 | -28 | 97% | 97% | 176% | ▼▼▼ | 101% | 105% | 107% | 95% | 100% |
| 20250408 | 800 | 810 | 797 | 808 | 12,400 | 13 | 102% | 101% | 55% | ▲ | 103% | 106% | 108% | 96% | 102% |
| 20250409 | 793 | 823 | 793 | 818 | 7,600 | 10 | 101% | 103% | 61% | ▲▲ | 99% | 102% | 103% | 97% | 103% |
| 20250410 | 830 | 837 | 822 | 823 | 8,300 | 5 | 101% | 99% | 109% | ▲▲▲ | 102% | 106% | 106% | 98% | 104% |
| 20250411 | 812 | 830 | 812 | 830 | 6,900 | 7 | 101% | 102% | 83% | ▲▲▲▲ | 100% | 103% | 103% | 99% | 104% |
| 20250414 | 837 | 843 | 830 | 839 | 8,600 | 9 | 101% | 100% | 125% | ▲▲▲▲▲ | 101% | 103% | 103% | 100% | 106% |
| 20250415 | 834 | 842 | 834 | 842 | 5,700 | 3 | 100% | 101% | 66% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 100% | 106% |
| 20250416 | 839 | 848 | 839 | 848 | 5,900 | 6 | 101% | 101% | 104% | ▲▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 107% |
| 20250417 | 848 | 859 | 845 | 859 | 8,500 | 11 | 101% | 101% | 144% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20250418 | 859 | 860 | 849 | 857 | 13,300 | -2 | 100% | 100% | 156% | ▼ | 100% | 99% | 101% | 100% | 108% |
| 20250421 | 855 | 855 | 846 | 852 | 9,900 | -5 | 99% | 100% | 74% | ▼▼ | 100% | 100% | 102% | 99% | 107% |
| 20250422 | 850 | 883 | 838 | 851 | 528,200 | -1 | 100% | 100% | 5335% | ▼▼▼ | 99% | 100% | 111% | 99% | 107% |
| 20250423 | 858 | 858 | 846 | 850 | 8,100 | -1 | 100% | 99% | 2% | ▼▼▼▼ | 100% | 100% | 112% | 99% | 107% |
| 20250424 | 852 | 852 | 848 | 848 | 3,700 | -2 | 100% | 100% | 46% | ▼▼▼▼▼ | 99% | 100% | 111% | 99% | 107% |
| 20250425 | 858 | 858 | 846 | 850 | 12,100 | 2 | 100% | 99% | 327% | ▲ | 99% | 99% | 113% | 99% | 107% |
| 20250428 | 860 | 860 | 850 | 854 | 8,000 | 4 | 100% | 99% | 66% | ▲▲ | 99% | 99% | 116% | 99% | 107% |
| 20250430 | 861 | 862 | 855 | 855 | 7,600 | 1 | 100% | 99% | 95% | ▲▲▲ | 99% | 99% | 118% | 100% | 108% |
| 20250501 | 861 | 861 | 856 | 856 | 3,000 | 1 | 100% | 99% | 39% | ▲▲▲▲ | 100% | 101% | 121% | 100% | 108% |
| 20250502 | 856 | 857 | 851 | 855 | 8,100 | -1 | 100% | 100% | 270% | ▼ | 99% | 100% | 120% | 100% | 108% |
| 20250507 | 859 | 859 | 854 | 854 | 6,200 | -1 | 100% | 99% | 77% | ▼▼ | 100% | 101% | 121% | 99% | 107% |
| 20250508 | 855 | 857 | 851 | 851 | 2,300 | -3 | 100% | 100% | 37% | ▼▼▼ | 100% | 99% | 121% | 99% | 105% |
| 20250509 | 856 | 856 | 850 | 855 | 6,600 | 4 | 100% | 100% | 287% | ▲ | 101% | 101% | 121% | 100% | 105% |
| 20250512 | 855 | 861 | 852 | 861 | 6,100 | 6 | 101% | 101% | 92% | ▲▲ | 100% | 100% | 120% | 100% | 105% |
| 20250513 | 864 | 864 | 858 | 863 | 6,100 | 2 | 100% | 100% | 100% | ▲▲▲ | 99% | 100% | 120% | 100% | 104% |
| 20250514 | 863 | 863 | 851 | 851 | 4,400 | -12 | 99% | 99% | 72% | ▼ | 100% | 101% | 121% | 99% | 101% |
| 20250515 | 852 | 855 | 849 | 849 | 8,900 | -2 | 100% | 100% | 202% | ▼▼ | 101% | 100% | 120% | 98% | 101% |
| 20250516 | 858 | 885 | 857 | 864 | 14,100 | 15 | 102% | 101% | 158% | ▲ | 101% | 111% | 121% | 100% | 102% |
| 20250519 | 855 | 865 | 855 | 865 | 8,800 | 1 | 100% | 101% | 62% | ▲▲ | 100% | 110% | 119% | 100% | 102% |
| 20250520 | 864 | 870 | 859 | 861 | 9,100 | -4 | 100% | 100% | 103% | ▼ | 99% | 112% | 118% | 100% | 102% |
| 20250521 | 870 | 870 | 858 | 859 | 4,400 | -2 | 100% | 99% | 48% | ▼▼ | 100% | 116% | 117% | 99% | 101% |
| 20250522 | 858 | 861 | 856 | 856 | 4,200 | -3 | 100% | 100% | 95% | ▼▼▼ | 100% | 105% | 105% | 99% | 101% |
| 20250523 | 950 | 951 | 922 | 950 | 325,100 | 94 | 111% | 100% | 7740% | ▲ | 100% | 107% | 0% | 100% | 112% |
| 20250526 | 948 | 965 | 945 | 951 | 89,900 | 1 | 100% | 100% | 28% | ▲▲ | 103% | 109% | 0% | 100% | 112% |
| 20250527 | 951 | 975 | 951 | 975 | 48,700 | 24 | 103% | 103% | 54% | ▲▲▲ | 102% | 106% | 0% | 100% | 115% |
| 20250528 | 978 | 999 | 977 | 995 | 78,400 | 20 | 102% | 102% | 161% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 117% |
| 20250529 | 1,000 | 1,008 | 976 | 985 | 90,300 | -10 | 99% | 99% | 115% | ▼ | 103% | 103% | 0% | 99% | 116% |
| 20250530 | 993 | 1,029 | 993 | 1,019 | 55,200 | 34 | 103% | 103% | 61% | ▲ | 101% | 98% | 0% | 100% | 120% |
| 20250602 | 1,025 | 1,059 | 1,025 | 1,033 | 40,400 | 14 | 101% | 101% | 73% | ▲▲ | 98% | 96% | 0% | 100% | 122% |
| 20250603 | 1,043 | 1,045 | 1,021 | 1,022 | 30,200 | -11 | 99% | 98% | 75% | ▼ | 100% | 0% | 0% | 99% | 120% |
| 20250604 | 1,025 | 1,047 | 1,025 | 1,027 | 37,600 | 5 | 100% | 100% | 125% | ▲ | 98% | 0% | 0% | 99% | 121% |
| 20250605 | 1,023 | 1,030 | 1,000 | 1,001 | 44,700 | -26 | 97% | 98% | 119% | ▼ | 99% | 0% | 0% | 97% | 118% |
| 20250606 | 1,015 | 1,018 | 1,001 | 1,001 | 12,300 | 0 | 100% | 99% | 28% | -- | % | % | % | 97% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 98,100 | 185,000 | 0 | 118,500 | 98,100 | 66,500 |
| 2025-05-23 | 54,900 | 202,400 | 0 | 143,500 | 54,900 | 58,900 |
| 2025-05-16 | 12,300 | 198,200 | 0 | 139,900 | 12,300 | 58,300 |
| 2025-05-09 | 15,100 | 196,700 | 0 | 139,400 | 15,100 | 57,300 |
| 2025-05-02 | 14,900 | 197,500 | 0 | 139,400 | 14,900 | 58,100 |
| 2025-04-25 | 13,300 | 193,100 | 0 | 138,000 | 13,300 | 55,100 |
| 2025-04-18 | 11,500 | 192,700 | 0 | 139,600 | 11,500 | 53,100 |
| 2025-04-11 | 11,000 | 182,500 | 0 | 131,700 | 11,000 | 50,800 |
| 2025-04-04 | 10,900 | 186,800 | 0 | 133,300 | 10,900 | 53,500 |
| 2025-03-28 | 12,000 | 251,600 | 0 | 192,600 | 12,000 | 59,000 |
| 2025-03-21 | 9,800 | 277,300 | 0 | 226,200 | 9,800 | 51,100 |
| 2025-03-14 | 11,100 | 270,700 | 0 | 222,200 | 11,100 | 48,500 |
| 2025-03-07 | 12,300 | 264,800 | 0 | 216,100 | 12,300 | 48,700 |
| 2025-02-28 | 28,800 | 275,500 | 0 | 218,700 | 28,800 | 56,800 |
| 2025-02-21 | 1,400 | 264,600 | 0 | 229,000 | 1,400 | 35,600 |
| 2025-02-14 | 1,800 | 270,500 | 0 | 239,000 | 1,800 | 31,500 |
| 2025-02-07 | 2,300 | 269,900 | 0 | 239,100 | 2,300 | 30,800 |
| 2025-01-31 | 2,200 | 265,800 | 0 | 235,700 | 2,200 | 30,100 |
| 2025-01-24 | 1,500 | 261,600 | 0 | 231,400 | 1,500 | 30,200 |
| 2025-01-17 | 1,500 | 260,700 | 0 | 230,300 | 1,500 | 30,400 |
| 2025-01-10 | 1,800 | 261,700 | 0 | 230,700 | 1,800 | 31,000 |
| 2024-12-27 | 1,100 | 263,800 | 0 | 230,100 | 1,100 | 33,700 |
| 2024-12-20 | 1,000 | 266,000 | 0 | 228,400 | 1,000 | 37,600 |
| 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 |
|---|---|---|---|
| 20250522 | 15:30 | Ｇ－イード | 株主優待制度の拡充に関するお知らせ |
| 20250422 | 15:30 | Ｇ－イード | 完全子会社の吸収合併（簡易合併・略式合併）及び特定子会社の異動に関するお知らせ |
| 20250227 | 11:15 | Ｇ－イード | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250226 | 16:30 | Ｇ－イード | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250226 | 16:30 | Ｇ－イード | 配当予想の修正（創立25周年記念配当による増配）及び記念株主優待実施に関するお知らせ |
| 20250108 | 16:30 | Ｇ－イード | 投資有価証券売却益（特別利益）の計上見込に関するお知らせ |
| 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
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！ | 2025-06-08 05:24:26 |
| 6038 | 2 | NEW2025年5月22日IR株主優待制度の拡充に関するお知らせ | 2025-05-23 04:30:19 |
| 6038 | 2 | NEW2025年5月15日IR2025年６月期 第３四半期決算短信〔日本基準〕(連結) | 2025-05-15 18:30:30 |
| 6038 | 2 | NEW2025年5月15日IR2025年６月期 第３四半期 決算補足説明資料 | 2025-05-15 18:30:29 |
| 6038 | 2 | NEW2025年2月26日IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2025-02-27 04:29:31 |
| 6038 | 2 | NEW2025年2月26日IR配当予想の修正（創立25周年記念配当による増配）及び記念株主優待実施に関するお知らせ | 2025-02-27 04:29:30 |
| 6038 | 2 | NEW2025年2月14日IR2025年６月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2025-02-15 02:30:06 |
| 6038 | 2 | NEW2025年2月14日IR半期報告書－第26期(2024/07/01－2025/06/30) | 2025-02-15 02:30:05 |
| 6038 | 2 | NEW2025年2月14日IR2025年６月期 第２四半期 決算補足説明資料 | 2025-02-15 02:30:04 |
| 6038 | 2 | NEW2025年1月8日IR投資有価証券売却益（特別利益）の計上見込に関するお知らせ | 2025-01-08 18:30:07 |