| 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 | 4,200 | 4,230 | 4,170 | 4,225 | 25,900 | 70 | 102% | 101% | 50% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 108% |
| 20240925 | 4,335 | 4,335 | 4,210 | 4,290 | 93,300 | 65 | 102% | 99% | 360% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 100% | 110% |
| 20240926 | 4,290 | 4,375 | 4,290 | 4,375 | 35,500 | 85 | 102% | 102% | 38% | ▲▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 112% |
| 20240927 | 4,375 | 4,415 | 4,335 | 4,400 | 45,700 | 25 | 101% | 101% | 129% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 113% |
| 20240930 | 4,260 | 4,325 | 4,225 | 4,280 | 51,800 | -120 | 97% | 100% | 113% | ▼ | 100% | 101% | 103% | 97% | 110% |
| 20241001 | 4,335 | 4,345 | 4,265 | 4,340 | 12,100 | 60 | 101% | 100% | 23% | ▲ | 101% | 102% | 104% | 99% | 111% |
| 20241002 | 4,270 | 4,385 | 4,270 | 4,295 | 23,600 | -45 | 99% | 101% | 195% | ▼ | 98% | 97% | 101% | 98% | 110% |
| 20241003 | 4,385 | 4,390 | 4,290 | 4,315 | 17,100 | 20 | 100% | 98% | 72% | ▲ | 101% | 98% | 103% | 98% | 110% |
| 20241004 | 4,340 | 4,375 | 4,300 | 4,375 | 38,500 | 60 | 101% | 101% | 225% | ▲▲ | 100% | 97% | 101% | 99% | 112% |
| 20241007 | 4,395 | 4,395 | 4,325 | 4,375 | 27,900 | 0 | 100% | 100% | 72% | -- | 98% | 98% | 102% | 99% | 112% |
| 20241008 | 4,355 | 4,370 | 4,260 | 4,265 | 14,100 | -110 | 97% | 98% | 51% | ▼ | 99% | 100% | 103% | 97% | 109% |
| 20241009 | 4,300 | 4,315 | 4,215 | 4,240 | 13,400 | -25 | 99% | 99% | 95% | ▼▼ | 100% | 101% | 105% | 96% | 109% |
| 20241010 | 4,245 | 4,255 | 4,210 | 4,255 | 12,400 | 15 | 100% | 100% | 93% | ▲ | 100% | 101% | 105% | 97% | 109% |
| 20241011 | 4,245 | 4,260 | 4,225 | 4,225 | 10,800 | -30 | 99% | 100% | 87% | ▼ | 100% | 102% | 104% | 96% | 107% |
| 20241015 | 4,260 | 4,295 | 4,235 | 4,260 | 19,600 | 35 | 101% | 100% | 181% | ▲ | 101% | 103% | 103% | 97% | 108% |
| 20241016 | 4,250 | 4,315 | 4,240 | 4,280 | 13,500 | 20 | 100% | 101% | 69% | ▲▲ | 100% | 102% | 101% | 97% | 107% |
| 20241017 | 4,310 | 4,340 | 4,290 | 4,290 | 12,600 | 10 | 100% | 100% | 93% | ▲▲▲ | 100% | 100% | 101% | 98% | 106% |
| 20241018 | 4,290 | 4,310 | 4,265 | 4,300 | 12,100 | 10 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20241021 | 4,330 | 4,375 | 4,310 | 4,335 | 18,700 | 35 | 101% | 100% | 155% | ▲▲▲▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20241022 | 4,390 | 4,425 | 4,320 | 4,385 | 40,800 | 50 | 101% | 100% | 218% | ▲▲▲▲▲▲ | 99% | 102% | 107% | 100% | 104% |
| 20241023 | 4,365 | 4,420 | 4,305 | 4,305 | 18,900 | -80 | 98% | 99% | 46% | ▼ | 100% | 103% | 125% | 98% | 102% |
| 20241024 | 4,300 | 4,305 | 4,200 | 4,305 | 23,500 | 0 | 100% | 100% | 124% | -- | 98% | 101% | 149% | 98% | 102% |
| 20241025 | 4,345 | 4,350 | 4,235 | 4,240 | 30,300 | -65 | 98% | 98% | 129% | ▼ | 105% | 104% | 154% | 96% | 100% |
| 20241028 | 4,205 | 4,395 | 4,205 | 4,395 | 28,700 | 155 | 104% | 105% | 95% | ▲ | 101% | 97% | 147% | 100% | 104% |
| 20241029 | 4,395 | 4,455 | 4,380 | 4,450 | 36,200 | 55 | 101% | 101% | 126% | ▲▲ | 98% | 96% | 146% | 100% | 105% |
| 20241030 | 4,450 | 4,480 | 4,375 | 4,375 | 98,800 | -75 | 98% | 98% | 273% | ▼ | 99% | 99% | 147% | 98% | 104% |
| 20241031 | 4,395 | 4,405 | 4,340 | 4,365 | 17,000 | -10 | 100% | 99% | 17% | ▼▼ | 98% | 101% | 150% | 98% | 103% |
| 20241101 | 4,310 | 4,340 | 4,245 | 4,245 | 20,100 | -120 | 97% | 98% | 118% | ▼▼▼ | 101% | 101% | 152% | 95% | 100% |
| 20241105 | 4,250 | 4,280 | 4,200 | 4,275 | 16,000 | 30 | 101% | 101% | 80% | ▲ | 100% | 100% | 152% | 96% | 101% |
| 20241106 | 4,275 | 4,300 | 4,245 | 4,270 | 12,100 | -5 | 100% | 100% | 76% | ▼ | 101% | 98% | 151% | 96% | 101% |
| 20241107 | 4,280 | 4,390 | 4,240 | 4,340 | 36,300 | 70 | 102% | 101% | 300% | ▲ | 99% | 96% | 149% | 98% | 103% |
| 20241108 | 4,340 | 4,375 | 4,265 | 4,280 | 17,200 | -60 | 99% | 99% | 47% | ▼ | 100% | 92% | 152% | 96% | 101% |
| 20241111 | 4,270 | 4,270 | 4,210 | 4,255 | 13,200 | -25 | 99% | 100% | 77% | ▼▼ | 99% | 92% | 152% | 96% | 101% |
| 20241112 | 4,255 | 4,290 | 4,210 | 4,210 | 15,400 | -45 | 99% | 99% | 117% | ▼▼▼ | 99% | 95% | 154% | 95% | 100% |
| 20241113 | 4,210 | 4,280 | 4,155 | 4,170 | 20,800 | -40 | 99% | 99% | 135% | ▼▼▼▼ | 96% | 115% | 159% | 94% | 100% |
| 20241114 | 4,070 | 4,070 | 3,900 | 3,920 | 75,300 | -250 | 94% | 96% | 362% | ▼▼▼▼▼ | 100% | 137% | 166% | 88% | 100% |
| 20241115 | 3,915 | 3,970 | 3,910 | 3,925 | 30,200 | 5 | 100% | 100% | 40% | ▲ | 99% | 166% | 166% | 88% | 100% |
| 20241118 | 3,910 | 3,930 | 3,870 | 3,875 | 10,700 | -50 | 99% | 99% | 35% | ▼ | 102% | 166% | 166% | 87% | 100% |
| 20241119 | 3,910 | 4,005 | 3,910 | 3,980 | 21,500 | 105 | 103% | 102% | 201% | ▲ | 100% | 138% | 138% | 89% | 103% |
| 20241120 | 4,680 | 4,680 | 4,680 | 4,680 | 8,500 | 700 | 118% | 100% | 40% | ▲▲ | 100% | 120% | 120% | 100% | 121% |
| 20241121 | 5,380 | 5,380 | 5,380 | 5,380 | 9,300 | 700 | 115% | 100% | 109% | ▲▲▲ | 100% | 100% | 100% | 100% | 139% |
| 20241122 | 6,480 | 6,490 | 6,470 | 6,480 | 943,000 | 1,100 | 120% | 100% | 10140% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 167% |
| 20241125 | 6,480 | 6,490 | 6,470 | 6,480 | 646,300 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241126 | 6,470 | 6,480 | 6,470 | 6,470 | 116,100 | -10 | 100% | 100% | 18% | ▼ | 100% | 100% | 100% | 100% | 167% |
| 20241127 | 6,480 | 6,490 | 6,470 | 6,480 | 296,000 | 10 | 100% | 100% | 255% | ▲ | 100% | 100% | 100% | 100% | 167% |
| 20241128 | 6,480 | 6,490 | 6,480 | 6,480 | 117,600 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241129 | 6,480 | 6,490 | 6,480 | 6,480 | 459,100 | 0 | 100% | 100% | 390% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241202 | 6,480 | 6,490 | 6,480 | 6,480 | 220,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241203 | 6,480 | 6,490 | 6,480 | 6,480 | 216,200 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241204 | 6,480 | 6,490 | 6,480 | 6,480 | 262,500 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241205 | 6,480 | 6,490 | 6,480 | 6,480 | 90,600 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 167% |
| 20241206 | 6,480 | 6,490 | 6,480 | 6,480 | 70,900 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241209 | 6,480 | 6,490 | 6,480 | 6,480 | 74,200 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241210 | 6,480 | 6,490 | 6,480 | 6,480 | 135,500 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241211 | 6,480 | 6,490 | 6,480 | 6,480 | 96,600 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241212 | 6,480 | 6,490 | 6,480 | 6,480 | 69,400 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241213 | 6,480 | 6,490 | 6,480 | 6,480 | 59,800 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 0% | 100% | 167% |
| 20241216 | 6,480 | 6,490 | 6,480 | 6,480 | 180,200 | 0 | 100% | 100% | 301% | -- | 100% | 100% | 0% | 100% | 163% |
| 20241217 | 6,480 | 6,480 | 6,470 | 6,470 | 146,900 | -10 | 100% | 100% | 82% | ▼ | 100% | 0% | 0% | 100% | 138% |
| 20241218 | 6,470 | 6,480 | 6,470 | 6,480 | 31,000 | 10 | 100% | 100% | 21% | ▲ | 100% | 0% | 0% | 100% | 120% |
| 20241219 | 6,480 | 6,490 | 6,470 | 6,480 | 264,200 | 0 | 100% | 100% | 852% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 6,480 | 6,490 | 6,470 | 6,470 | 274,500 | -10 | 100% | 100% | 104% | ▼ | % | % | % | 100% | 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 | 700 | 67,500 | 100 | 46,400 | 600 | 21,100 |
| 2024-12-06 | 700 | 68,500 | 100 | 45,100 | 600 | 23,400 |
| 2024-11-29 | 800 | 83,600 | 200 | 50,900 | 600 | 32,700 |
| 2024-11-22 | 900 | 58,600 | 300 | 26,100 | 600 | 32,500 |
| 2024-11-15 | 9,900 | 265,300 | 9,100 | 244,100 | 800 | 21,200 |
| 2024-11-08 | 11,100 | 269,100 | 9,100 | 244,200 | 2,000 | 24,900 |
| 2024-11-01 | 12,100 | 268,600 | 9,200 | 244,100 | 2,900 | 24,500 |
| 2024-10-25 | 13,400 | 263,300 | 9,100 | 244,200 | 4,300 | 19,100 |
| 2024-10-18 | 13,600 | 267,300 | 9,100 | 247,500 | 4,500 | 19,800 |
| 2024-10-11 | 14,500 | 267,500 | 9,100 | 247,600 | 5,400 | 19,900 |
| 2024-10-04 | 19,400 | 266,400 | 9,100 | 247,400 | 10,300 | 19,000 |
| 2024-09-27 | 16,700 | 275,300 | 9,100 | 250,500 | 7,600 | 24,800 |
| 2024-09-20 | 11,500 | 278,000 | 9,100 | 254,100 | 2,400 | 23,900 |
| 2024-09-13 | 12,600 | 278,900 | 9,100 | 252,700 | 3,500 | 26,200 |
| 2024-09-06 | 12,800 | 277,900 | 9,100 | 250,400 | 3,700 | 27,500 |
| 2024-08-30 | 13,500 | 285,400 | 9,100 | 250,500 | 4,400 | 34,900 |
| 2024-08-23 | 13,000 | 285,300 | 9,100 | 250,700 | 3,900 | 34,600 |
| 2024-08-16 | 12,700 | 288,700 | 9,100 | 238,800 | 3,600 | 49,900 |
| 2024-08-09 | 10,500 | 275,700 | 9,100 | 240,600 | 1,400 | 35,100 |
| 2024-08-02 | 9,500 | 259,100 | 9,000 | 228,900 | 500 | 30,200 |
| 2024-07-26 | 9,600 | 249,400 | 9,000 | 219,500 | 600 | 29,900 |
| 2024-07-19 | 9,200 | 246,000 | 9,000 | 216,000 | 200 | 30,000 |
| 2024-07-12 | 9,600 | 232,600 | 9,000 | 204,500 | 600 | 28,100 |
| 2024-07-05 | 500 | 216,600 | 0 | 186,000 | 500 | 30,600 |
| 2024-06-28 | 3,400 | 224,700 | 100 | 184,100 | 3,300 | 40,600 |
| 2024-06-21 | 3,000 | 223,100 | 900 | 178,700 | 2,100 | 44,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 16:00 | ＩＤ＆ＥＨＤ | 2025年６月期配当予想の修正（無配）に関するお知らせ |
| 20241119 | 16:00 | ＩＤ＆ＥＨＤ | 東京海上ホールディングス株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20241025 | 15:00 | ＩＤ＆ＥＨＤ | 取締役に対する譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240926 | 15:00 | ＩＤ＆ＥＨＤ | 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240906 | 16:00 | ＩＤ＆ＥＨＤ | 2024年6月期決算・中期経営計画 Building Growth 2027 説明資料 |
| 20240826 | 15:00 | ＩＤ＆ＥＨＤ | (訂正・数値データ訂正)「2024年６月期 決算短信〔IFRS〕(連結)」の一部訂正について |
| 20240826 | 15:00 | ＩＤ＆ＥＨＤ | 剰余金の配当に関するお知らせ |
| 20240816 | 15:00 | ＩＤ＆ＥＨＤ | 執行役に対する譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240814 | 15:00 | ＩＤ＆ＥＨＤ | 2024年６月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240814 | 15:00 | ＩＤ＆ＥＨＤ | 有価証券評価益の計上および通期連結業績予想と実績値の差異、ならびに配当予想の修正（増配）に関するお知らせ |
| 20240814 | 15:00 | ＩＤ＆ＥＨＤ | 2024年６月期 決算補足資料 |
| 20240814 | 15:00 | ＩＤ＆ＥＨＤ | ID&Eグループ中期経営計画 Building Growth 2027策定のお知らせ |
| 20240719 | 15:00 | ＩＤ＆ＥＨＤ | 執行役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240305 | 16:00 | ＩＤ＆ＥＨＤ | 2024年6月期第2四半期 決算説明会資料 |
| 20240214 | 15:00 | ＩＤ＆ＥＨＤ | 2024年６月期第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240214 | 15:00 | ＩＤ＆ＥＨＤ | 2024年６月期第２四半期 決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ5O | 350 | 2024-12-20 12:35 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100UVYT | 350 | 2024-12-04 10:42 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100UNE8 | 350 | 2024-11-08 10:10 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U5W9 | 350 | 2024-08-07 10:19 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100U3RC | 350 | 2024-07-29 16:02 | ＩＤ＆Ｅホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2UI | 350 | 2024-07-22 10:18 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書 |
| S100U103 | 350 | 2024-07-16 12:36 | ＩＤ＆Ｅホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TLDP | 350 | 2024-06-12 11:05 | ＩＤ&Ｅホールディングス（株） | 株式会社みずほ銀行 | 変更報告書 |