| 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 | 4,050 | 4,050 | 3,975 | 4,000 | 166,100 | -65 | 98% | 99% | 755% | ▼ | 99% | 101% | 97% | 94% | 101% |
| 20240726 | 4,005 | 4,010 | 3,950 | 3,950 | 35,300 | -50 | 99% | 99% | 21% | ▼ | 101% | 97% | 99% | 93% | 100% |
| 20240729 | 3,965 | 4,035 | 3,960 | 4,020 | 33,800 | 70 | 102% | 101% | 96% | ▲ | 100% | 92% | 101% | 96% | 102% |
| 20240730 | 3,975 | 4,020 | 3,965 | 3,965 | 40,800 | -55 | 99% | 100% | 121% | ▼ | 102% | 86% | 100% | 95% | 100% |
| 20240731 | 4,000 | 4,080 | 3,940 | 4,060 | 170,900 | 95 | 102% | 102% | 419% | ▲ | 97% | 87% | 101% | 97% | 103% |
| 20240801 | 3,995 | 3,995 | 3,850 | 3,865 | 57,000 | -195 | 95% | 97% | 33% | ▼ | 97% | 93% | 108% | 93% | 100% |
| 20240802 | 3,740 | 3,750 | 3,645 | 3,645 | 229,900 | -220 | 94% | 97% | 403% | ▼ | 92% | 102% | 119% | 87% | 100% |
| 20240805 | 3,390 | 3,405 | 3,075 | 3,110 | 280,800 | -535 | 85% | 92% | 122% | ▼ | 102% | 104% | 120% | 74% | 100% |
| 20240806 | 3,385 | 3,495 | 3,345 | 3,450 | 85,100 | 340 | 111% | 102% | 30% | ▲ | 102% | 107% | 120% | 83% | 111% |
| 20240807 | 3,380 | 3,530 | 3,350 | 3,460 | 76,600 | 10 | 100% | 102% | 90% | ▲ | 101% | 112% | 121% | 83% | 111% |
| 20240808 | 3,360 | 3,445 | 3,340 | 3,390 | 39,400 | -70 | 98% | 101% | 51% | ▼ | 100% | 111% | 117% | 81% | 109% |
| 20240809 | 3,460 | 3,505 | 3,370 | 3,450 | 62,800 | 60 | 102% | 100% | 159% | ▲ | 102% | 111% | 117% | 83% | 111% |
| 20240813 | 3,450 | 3,545 | 3,450 | 3,515 | 53,900 | 65 | 102% | 102% | 86% | ▲▲ | 101% | 107% | 113% | 84% | 113% |
| 20240814 | 3,580 | 3,625 | 3,500 | 3,620 | 54,200 | 105 | 103% | 101% | 101% | ▲▲▲ | 102% | 104% | 110% | 87% | 116% |
| 20240815 | 3,690 | 3,795 | 3,665 | 3,755 | 112,700 | 135 | 104% | 102% | 208% | ▲▲▲▲ | 101% | 100% | 107% | 91% | 121% |
| 20240816 | 3,800 | 3,875 | 3,770 | 3,840 | 81,500 | 85 | 102% | 101% | 72% | ▲▲▲▲▲ | 99% | 102% | 105% | 93% | 123% |
| 20240819 | 3,840 | 3,875 | 3,780 | 3,810 | 47,900 | -30 | 99% | 99% | 59% | ▼ | 101% | 103% | 106% | 93% | 123% |
| 20240820 | 3,810 | 3,865 | 3,810 | 3,830 | 26,900 | 20 | 101% | 101% | 56% | ▲ | 100% | 105% | 106% | 93% | 123% |
| 20240821 | 3,815 | 3,850 | 3,795 | 3,815 | 20,500 | -15 | 100% | 100% | 76% | ▼ | 100% | 105% | 107% | 94% | 123% |
| 20240822 | 3,825 | 3,865 | 3,785 | 3,815 | 35,800 | 0 | 100% | 100% | 175% | -- | 102% | 104% | 108% | 94% | 123% |
| 20240823 | 3,840 | 3,920 | 3,840 | 3,900 | 50,400 | 85 | 102% | 102% | 141% | ▲ | 100% | 102% | 107% | 96% | 125% |
| 20240826 | 3,940 | 3,950 | 3,900 | 3,925 | 23,500 | 25 | 101% | 100% | 47% | ▲▲ | 102% | 103% | 109% | 97% | 126% |
| 20240827 | 3,925 | 4,025 | 3,925 | 4,015 | 25,400 | 90 | 102% | 102% | 108% | ▲▲▲ | 100% | 101% | 109% | 99% | 129% |
| 20240828 | 4,015 | 4,015 | 3,955 | 4,000 | 15,900 | -15 | 100% | 100% | 63% | ▼ | 99% | 100% | 109% | 99% | 129% |
| 20240829 | 4,030 | 4,035 | 3,970 | 3,985 | 20,200 | -15 | 100% | 99% | 127% | ▼▼ | 100% | 99% | 109% | 99% | 128% |
| 20240830 | 4,040 | 4,045 | 4,010 | 4,025 | 15,900 | 40 | 101% | 100% | 79% | ▲ | 100% | 99% | 109% | 100% | 129% |
| 20240902 | 4,040 | 4,070 | 4,000 | 4,050 | 26,400 | 25 | 101% | 100% | 166% | ▲▲ | 100% | 99% | 109% | 100% | 130% |
| 20240903 | 4,045 | 4,070 | 4,040 | 4,045 | 32,900 | -5 | 100% | 100% | 125% | ▼ | 101% | 100% | 111% | 100% | 119% |
| 20240904 | 3,980 | 4,030 | 3,945 | 4,010 | 47,300 | -35 | 99% | 101% | 144% | ▼▼ | 101% | 101% | 112% | 99% | 118% |
| 20240905 | 3,945 | 4,020 | 3,900 | 3,980 | 30,200 | -30 | 99% | 101% | 64% | ▼▼▼ | 99% | 99% | 109% | 98% | 117% |
| 20240906 | 4,035 | 4,035 | 3,955 | 3,990 | 22,600 | 10 | 100% | 99% | 75% | ▲ | 102% | 103% | 113% | 99% | 116% |
| 20240909 | 3,900 | 3,990 | 3,860 | 3,970 | 22,300 | -20 | 99% | 102% | 99% | ▼ | 99% | 100% | 110% | 98% | 113% |
| 20240910 | 4,010 | 4,020 | 3,960 | 3,970 | 17,200 | 0 | 100% | 99% | 77% | -- | 100% | 104% | 113% | 98% | 110% |
| 20240911 | 3,910 | 3,975 | 3,870 | 3,905 | 25,900 | -65 | 98% | 100% | 151% | ▼ | 101% | 103% | 110% | 96% | 104% |
| 20240912 | 3,975 | 4,045 | 3,955 | 4,000 | 24,800 | 95 | 102% | 101% | 96% | ▲ | 99% | 104% | 110% | 99% | 105% |
| 20240913 | 3,990 | 4,005 | 3,940 | 3,940 | 20,700 | -60 | 99% | 99% | 83% | ▼ | 100% | 106% | 110% | 97% | 103% |
| 20240917 | 3,980 | 4,010 | 3,925 | 3,990 | 24,800 | 50 | 101% | 100% | 120% | ▲ | 101% | 107% | 109% | 99% | 105% |
| 20240918 | 4,005 | 4,060 | 4,005 | 4,060 | 21,200 | 70 | 102% | 101% | 85% | ▲▲ | 100% | 106% | 106% | 100% | 106% |
| 20240919 | 4,130 | 4,165 | 4,075 | 4,110 | 24,400 | 50 | 101% | 100% | 115% | ▲▲▲ | 100% | 106% | 106% | 100% | 108% |
| 20240920 | 4,145 | 4,215 | 4,130 | 4,155 | 51,700 | 45 | 101% | 100% | 212% | ▲▲▲▲ | 101% | 105% | 104% | 100% | 107% |
| 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% | 101% | 97% | 110% |
| 20241001 | 4,335 | 4,345 | 4,265 | 4,340 | 12,100 | 60 | 101% | 100% | 23% | ▲ | 101% | 102% | 103% | 99% | 111% |
| 20241002 | 4,270 | 4,385 | 4,270 | 4,295 | 23,600 | -45 | 99% | 101% | 195% | ▼ | 98% | 97% | 100% | 98% | 110% |
| 20241003 | 4,385 | 4,390 | 4,290 | 4,315 | 17,100 | 20 | 100% | 98% | 72% | ▲ | 101% | 98% | 101% | 98% | 110% |
| 20241004 | 4,340 | 4,375 | 4,300 | 4,375 | 38,500 | 60 | 101% | 101% | 225% | ▲▲ | 100% | 97% | 100% | 99% | 112% |
| 20241007 | 4,395 | 4,395 | 4,325 | 4,375 | 27,900 | 0 | 100% | 100% | 72% | -- | 98% | 98% | 0% | 99% | 112% |
| 20241008 | 4,355 | 4,370 | 4,260 | 4,265 | 14,100 | -110 | 97% | 98% | 51% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241009 | 4,300 | 4,315 | 4,215 | 4,240 | 13,400 | -25 | 99% | 99% | 95% | ▼▼ | 100% | 101% | 0% | 96% | 109% |
| 20241010 | 4,245 | 4,255 | 4,210 | 4,255 | 12,400 | 15 | 100% | 100% | 93% | ▲ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 4,245 | 4,260 | 4,225 | 4,225 | 10,800 | -30 | 99% | 100% | 87% | ▼ | 100% | 102% | 0% | 96% | 107% |
| 20241015 | 4,260 | 4,295 | 4,235 | 4,260 | 19,600 | 35 | 101% | 100% | 181% | ▲ | 101% | 103% | 0% | 97% | 108% |
| 20241016 | 4,250 | 4,315 | 4,240 | 4,280 | 13,500 | 20 | 100% | 101% | 69% | ▲▲ | 100% | 102% | 0% | 97% | 107% |
| 20241017 | 4,310 | 4,340 | 4,290 | 4,290 | 12,600 | 10 | 100% | 100% | 93% | ▲▲▲ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 4,290 | 4,310 | 4,265 | 4,300 | 12,100 | 10 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 4,330 | 4,375 | 4,310 | 4,335 | 18,700 | 35 | 101% | 100% | 155% | ▲▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 4,390 | 4,425 | 4,320 | 4,385 | 40,800 | 50 | 101% | 100% | 218% | ▲▲▲▲▲▲ | % | % | % | 100% | 104% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 |