| 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 | 2,679 | 2,712 | 2,679 | 2,691 | 14,000 | 2 | 100% | 100% | 96% | ▲ | 101% | 105% | 109% | 99% | 112% |
| 20250311 | 2,660 | 2,697 | 2,635 | 2,696 | 14,500 | 5 | 100% | 101% | 104% | ▲▲ | 101% | 105% | 109% | 99% | 112% |
| 20250312 | 2,667 | 2,705 | 2,667 | 2,686 | 7,500 | -10 | 100% | 101% | 52% | ▼ | 100% | 103% | 106% | 99% | 108% |
| 20250313 | 2,700 | 2,730 | 2,700 | 2,704 | 22,100 | 18 | 101% | 100% | 295% | ▲ | 99% | 107% | 104% | 100% | 104% |
| 20250314 | 2,704 | 2,718 | 2,690 | 2,690 | 8,000 | -14 | 99% | 99% | 36% | ▼ | 103% | 106% | 104% | 99% | 103% |
| 20250317 | 2,708 | 2,819 | 2,708 | 2,795 | 27,800 | 105 | 104% | 103% | 348% | ▲ | 99% | 102% | 98% | 100% | 108% |
| 20250318 | 2,810 | 2,815 | 2,760 | 2,781 | 14,200 | -14 | 99% | 99% | 51% | ▼ | 101% | 105% | 99% | 99% | 107% |
| 20250319 | 2,766 | 2,810 | 2,760 | 2,791 | 8,700 | 10 | 100% | 101% | 61% | ▲ | 102% | 103% | 97% | 100% | 107% |
| 20250321 | 2,818 | 2,884 | 2,801 | 2,884 | 18,200 | 93 | 103% | 102% | 209% | ▲▲ | 99% | 100% | 94% | 100% | 111% |
| 20250324 | 2,904 | 2,904 | 2,805 | 2,875 | 26,300 | -9 | 100% | 99% | 145% | ▼ | 100% | 99% | 98% | 100% | 111% |
| 20250325 | 2,879 | 2,900 | 2,853 | 2,870 | 12,900 | -5 | 100% | 100% | 49% | ▼▼ | 100% | 98% | 98% | 100% | 110% |
| 20250326 | 2,895 | 2,895 | 2,856 | 2,895 | 10,800 | 25 | 101% | 100% | 84% | ▲ | 100% | 98% | 98% | 100% | 111% |
| 20250327 | 2,894 | 2,897 | 2,856 | 2,896 | 10,900 | 1 | 100% | 100% | 101% | ▲▲ | 99% | 96% | 100% | 100% | 111% |
| 20250328 | 2,875 | 2,889 | 2,852 | 2,852 | 12,200 | -44 | 98% | 99% | 112% | ▼ | 100% | 97% | 103% | 98% | 110% |
| 20250331 | 2,817 | 2,837 | 2,738 | 2,813 | 24,700 | -39 | 99% | 100% | 202% | ▼▼ | 100% | 92% | 103% | 97% | 106% |
| 20250401 | 2,833 | 2,836 | 2,813 | 2,823 | 2,200 | 10 | 100% | 100% | 9% | ▲ | 98% | 92% | 104% | 97% | 105% |
| 20250402 | 2,823 | 2,823 | 2,752 | 2,753 | 15,800 | -70 | 98% | 98% | 718% | ▼ | 103% | 101% | 110% | 95% | 102% |
| 20250403 | 2,650 | 2,762 | 2,635 | 2,725 | 17,300 | -28 | 99% | 103% | 109% | ▼▼ | 96% | 99% | 108% | 94% | 101% |
| 20250404 | 2,712 | 2,712 | 2,552 | 2,616 | 34,300 | -109 | 96% | 96% | 198% | ▼▼▼ | 100% | 103% | 113% | 90% | 100% |
| 20250408 | 2,599 | 2,630 | 2,557 | 2,598 | 32,700 | -18 | 99% | 100% | 95% | ▼▼▼▼ | 100% | 104% | 114% | 90% | 100% |
| 20250409 | 2,570 | 2,623 | 2,511 | 2,581 | 16,100 | -17 | 99% | 100% | 49% | ▼▼▼▼▼ | 98% | 99% | 108% | 89% | 100% |
| 20250410 | 2,731 | 2,740 | 2,630 | 2,681 | 34,000 | 100 | 104% | 98% | 211% | ▲ | 102% | 102% | 111% | 93% | 104% |
| 20250411 | 2,639 | 2,687 | 2,622 | 2,680 | 18,400 | -1 | 100% | 102% | 54% | ▼ | 98% | 100% | 108% | 93% | 104% |
| 20250414 | 2,730 | 2,730 | 2,681 | 2,681 | 17,100 | 1 | 100% | 98% | 93% | ▲ | 98% | 100% | 108% | 93% | 104% |
| 20250415 | 2,728 | 2,728 | 2,658 | 2,666 | 17,800 | -15 | 99% | 98% | 104% | ▼ | 101% | 105% | 110% | 92% | 103% |
| 20250416 | 2,678 | 2,721 | 2,661 | 2,693 | 13,300 | 27 | 101% | 101% | 75% | ▲ | 101% | 106% | 110% | 93% | 104% |
| 20250417 | 2,675 | 2,705 | 2,675 | 2,689 | 9,100 | -4 | 100% | 101% | 68% | ▼ | 101% | 104% | 109% | 93% | 104% |
| 20250418 | 2,705 | 2,734 | 2,689 | 2,728 | 15,400 | 39 | 101% | 101% | 169% | ▲ | 100% | 107% | 105% | 94% | 106% |
| 20250421 | 2,708 | 2,748 | 2,701 | 2,715 | 6,100 | -13 | 100% | 100% | 40% | ▼ | 104% | 107% | 106% | 94% | 105% |
| 20250422 | 2,715 | 2,824 | 2,715 | 2,824 | 19,500 | 109 | 104% | 104% | 320% | ▲ | 98% | 103% | 101% | 98% | 109% |
| 20250423 | 2,850 | 2,879 | 2,803 | 2,803 | 23,700 | -21 | 99% | 98% | 122% | ▼ | 98% | 104% | 102% | 97% | 109% |
| 20250424 | 2,820 | 2,861 | 2,763 | 2,772 | 11,800 | -31 | 99% | 98% | 50% | ▼▼ | 102% | 103% | 102% | 96% | 107% |
| 20250425 | 2,822 | 2,890 | 2,795 | 2,888 | 40,900 | 116 | 104% | 102% | 347% | ▲ | 99% | 100% | 98% | 100% | 112% |
| 20250428 | 2,947 | 2,965 | 2,886 | 2,914 | 26,200 | 26 | 101% | 99% | 64% | ▲▲ | 99% | 99% | 97% | 100% | 113% |
| 20250430 | 2,964 | 2,965 | 2,908 | 2,927 | 24,800 | 13 | 100% | 99% | 95% | ▲▲▲ | 100% | 94% | 99% | 100% | 113% |
| 20250501 | 2,923 | 2,931 | 2,896 | 2,913 | 13,300 | -14 | 100% | 100% | 54% | ▼ | 99% | 93% | 99% | 100% | 113% |
| 20250502 | 2,913 | 2,914 | 2,862 | 2,884 | 10,000 | -29 | 99% | 99% | 75% | ▼▼ | 100% | 93% | 99% | 99% | 112% |
| 20250507 | 2,928 | 2,950 | 2,869 | 2,941 | 34,600 | 57 | 102% | 100% | 346% | ▲ | 100% | 100% | 104% | 100% | 114% |
| 20250508 | 2,741 | 2,782 | 2,702 | 2,740 | 76,300 | -201 | 93% | 100% | 221% | ▼ | 99% | 99% | 104% | 93% | 106% |
| 20250509 | 2,742 | 2,745 | 2,713 | 2,713 | 29,700 | -27 | 99% | 99% | 39% | ▼▼ | 100% | 99% | 105% | 92% | 105% |
| 20250512 | 2,716 | 2,740 | 2,716 | 2,723 | 12,000 | 10 | 100% | 100% | 40% | ▲ | 100% | 104% | 104% | 93% | 102% |
| 20250513 | 2,738 | 2,746 | 2,721 | 2,735 | 17,200 | 12 | 100% | 100% | 143% | ▲▲ | 98% | 104% | 103% | 93% | 103% |
| 20250514 | 2,752 | 2,780 | 2,683 | 2,710 | 37,800 | -25 | 99% | 98% | 220% | ▼ | 99% | 106% | 105% | 92% | 102% |
| 20250515 | 2,710 | 2,711 | 2,677 | 2,685 | 19,500 | -25 | 99% | 99% | 52% | ▼▼ | 101% | 107% | 106% | 91% | 101% |
| 20250516 | 2,685 | 2,735 | 2,682 | 2,701 | 25,100 | 16 | 101% | 101% | 129% | ▲ | 104% | 104% | 104% | 92% | 101% |
| 20250519 | 2,741 | 2,850 | 2,720 | 2,846 | 37,400 | 145 | 105% | 104% | 149% | ▲▲ | 98% | 98% | 98% | 97% | 106% |
| 20250520 | 2,900 | 2,939 | 2,854 | 2,854 | 30,800 | 8 | 100% | 98% | 82% | ▲▲▲ | 101% | 100% | 100% | 97% | 106% |
| 20250521 | 2,845 | 2,906 | 2,845 | 2,885 | 37,000 | 31 | 101% | 101% | 120% | ▲▲▲▲ | 99% | 98% | 97% | 98% | 107% |
| 20250522 | 2,888 | 2,919 | 2,850 | 2,852 | 14,500 | -33 | 99% | 99% | 39% | ▼ | 100% | 99% | 98% | 97% | 106% |
| 20250523 | 2,863 | 2,873 | 2,833 | 2,853 | 6,100 | 1 | 100% | 100% | 42% | ▲ | 99% | 99% | 0% | 97% | 106% |
| 20250526 | 2,862 | 2,871 | 2,822 | 2,831 | 16,000 | -22 | 99% | 99% | 262% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20250527 | 2,831 | 2,853 | 2,815 | 2,835 | 11,200 | 4 | 100% | 100% | 70% | ▲ | 99% | 100% | 0% | 96% | 106% |
| 20250528 | 2,837 | 2,843 | 2,816 | 2,816 | 10,800 | -19 | 99% | 99% | 96% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20250529 | 2,832 | 2,886 | 2,832 | 2,846 | 29,800 | 30 | 101% | 100% | 276% | ▲ | 99% | 100% | 0% | 97% | 106% |
| 20250530 | 2,854 | 2,882 | 2,813 | 2,822 | 21,200 | -24 | 99% | 99% | 71% | ▼ | 101% | 99% | 0% | 96% | 105% |
| 20250602 | 2,819 | 2,863 | 2,817 | 2,839 | 17,500 | 17 | 101% | 101% | 83% | ▲ | 99% | 99% | 0% | 97% | 106% |
| 20250603 | 2,839 | 2,845 | 2,809 | 2,809 | 20,500 | -30 | 99% | 99% | 117% | ▼ | 101% | 0% | 0% | 96% | 105% |
| 20250604 | 2,828 | 2,844 | 2,771 | 2,844 | 26,900 | 35 | 101% | 101% | 131% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20250605 | 2,844 | 2,844 | 2,764 | 2,774 | 45,800 | -70 | 98% | 98% | 170% | ▼ | 101% | 0% | 0% | 96% | 103% |
| 20250606 | 2,775 | 2,799 | 2,744 | 2,798 | 23,100 | 24 | 101% | 101% | 50% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 131,800 | 0 | 55,800 | 0 | 76,000 |
| 2025-05-23 | 0 | 136,100 | 0 | 56,400 | 0 | 79,700 |
| 2025-05-16 | 0 | 148,800 | 0 | 59,700 | 0 | 89,100 |
| 2025-05-09 | 0 | 150,000 | 0 | 56,000 | 0 | 94,000 |
| 2025-05-02 | 0 | 132,100 | 0 | 42,200 | 0 | 89,900 |
| 2025-04-25 | 0 | 125,600 | 0 | 41,400 | 0 | 84,200 |
| 2025-04-18 | 0 | 126,500 | 0 | 39,800 | 0 | 86,700 |
| 2025-04-11 | 0 | 127,000 | 0 | 41,700 | 0 | 85,300 |
| 2025-04-04 | 0 | 139,800 | 0 | 42,800 | 0 | 97,000 |
| 2025-03-28 | 0 | 151,900 | 0 | 57,600 | 0 | 94,300 |
| 2025-03-21 | 0 | 150,200 | 0 | 60,600 | 0 | 89,600 |
| 2025-03-14 | 0 | 162,400 | 0 | 58,900 | 0 | 103,500 |
| 2025-03-07 | 0 | 161,500 | 0 | 58,500 | 0 | 103,000 |
| 2025-02-28 | 0 | 167,600 | 0 | 57,000 | 0 | 110,600 |
| 2025-02-21 | 0 | 163,900 | 0 | 53,800 | 0 | 110,100 |
| 2025-02-14 | 0 | 150,600 | 0 | 43,800 | 0 | 106,800 |
| 2025-02-07 | 0 | 137,400 | 0 | 48,000 | 0 | 89,400 |
| 2025-01-31 | 0 | 140,000 | 0 | 51,600 | 0 | 88,400 |
| 2025-01-24 | 0 | 133,600 | 0 | 50,100 | 0 | 83,500 |
| 2025-01-17 | 0 | 127,400 | 0 | 47,500 | 0 | 79,900 |
| 2025-01-10 | 100 | 123,200 | 100 | 46,700 | 0 | 76,500 |
| 2024-12-27 | 0 | 107,700 | 0 | 40,900 | 0 | 66,800 |
| 2024-12-20 | 0 | 113,500 | 0 | 46,400 | 0 | 67,100 |
| 2024-12-13 | 0 | 114,900 | 0 | 46,400 | 0 | 68,500 |
| 2024-12-06 | 0 | 115,600 | 0 | 46,200 | 0 | 69,400 |
| 2024-11-29 | 0 | 108,300 | 0 | 41,500 | 0 | 66,800 |
| 2024-11-22 | 0 | 109,700 | 0 | 41,800 | 0 | 67,900 |
| 2024-11-15 | 0 | 116,000 | 0 | 45,900 | 0 | 70,100 |
| 2024-11-08 | 0 | 115,200 | 0 | 45,400 | 0 | 69,800 |
| 2024-11-01 | 0 | 116,700 | 0 | 42,000 | 0 | 74,700 |
| 2024-10-25 | 0 | 111,200 | 0 | 40,500 | 0 | 70,700 |
| 2024-10-18 | 0 | 110,000 | 0 | 39,500 | 0 | 70,500 |
| 2024-10-11 | 0 | 108,800 | 0 | 36,900 | 0 | 71,900 |
| 2024-10-04 | 0 | 105,700 | 0 | 36,100 | 0 | 69,600 |
| 2024-09-27 | 0 | 99,900 | 0 | 36,100 | 0 | 63,800 |
| 2024-09-20 | 0 | 101,100 | 0 | 35,500 | 0 | 65,600 |
| 2024-09-13 | 0 | 100,300 | 0 | 33,800 | 0 | 66,500 |
| 2024-09-06 | 0 | 99,000 | 0 | 32,900 | 0 | 66,100 |
| 2024-08-30 | 0 | 100,400 | 0 | 33,900 | 0 | 66,500 |
| 2024-08-23 | 0 | 94,700 | 0 | 31,300 | 0 | 63,400 |
| 2024-08-16 | 0 | 96,400 | 0 | 31,600 | 0 | 64,800 |
| 2024-08-09 | 0 | 95,100 | 0 | 30,300 | 0 | 64,800 |
| 2024-08-02 | 0 | 106,400 | 0 | 40,400 | 0 | 66,000 |
| 2024-07-26 | 0 | 110,600 | 0 | 39,100 | 0 | 71,500 |
| 2024-07-19 | 0 | 102,900 | 0 | 37,100 | 0 | 65,800 |
| 2024-07-12 | 0 | 103,500 | 0 | 38,200 | 0 | 65,300 |
| 2024-07-05 | 0 | 102,800 | 0 | 36,100 | 0 | 66,700 |
| 2024-06-28 | 0 | 99,100 | 0 | 31,200 | 0 | 67,900 |
| 2024-06-21 | 0 | 98,300 | 0 | 30,500 | 0 | 67,800 |
| 2024-06-14 | 0 | 101,100 | 0 | 31,400 | 0 | 69,700 |
| 2024-06-07 | 0 | 102,000 | 0 | 32,800 | 0 | 69,200 |
| 2024-05-31 | 0 | 103,700 | 0 | 33,100 | 0 | 70,600 |
| 2024-05-24 | 0 | 101,800 | 0 | 31,900 | 0 | 69,900 |
| 2024-05-17 | 0 | 101,800 | 0 | 33,100 | 0 | 68,700 |
| 2024-05-10 | 0 | 102,100 | 0 | 32,400 | 0 | 69,700 |
| 2024-05-02 | 0 | 104,700 | 0 | 31,100 | 0 | 73,600 |
| 2024-04-26 | 0 | 113,300 | 0 | 29,700 | 0 | 83,600 |
| 2024-04-19 | 0 | 123,000 | 0 | 31,400 | 0 | 91,600 |
| 2024-04-12 | 0 | 130,000 | 0 | 33,600 | 0 | 96,400 |
| 2024-04-05 | 0 | 128,600 | 0 | 40,400 | 0 | 88,200 |
| 2024-03-29 | 0 | 125,200 | 0 | 44,000 | 0 | 81,200 |
| 2024-03-22 | 0 | 133,000 | 0 | 43,900 | 0 | 89,100 |
| 2024-03-15 | 0 | 132,200 | 0 | 41,400 | 0 | 90,800 |
| 2024-03-08 | 0 | 132,300 | 0 | 43,700 | 0 | 88,600 |
| 2024-03-01 | 100 | 134,300 | 100 | 47,000 | 0 | 87,300 |
| 2024-02-22 | 0 | 135,800 | 0 | 50,600 | 0 | 85,200 |
| 2024-02-16 | 0 | 149,100 | 0 | 50,300 | 0 | 98,800 |
| 2024-02-09 | 0 | 187,400 | 0 | 69,100 | 0 | 118,300 |
| 2024-02-02 | 0 | 111,900 | 0 | 48,600 | 0 | 63,300 |
| 2024-01-26 | 0 | 96,200 | 0 | 40,300 | 0 | 55,900 |
| 2024-01-19 | 0 | 90,300 | 0 | 39,800 | 0 | 50,500 |
| 2024-01-12 | 0 | 88,900 | 0 | 39,100 | 0 | 49,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,200 | 0.29% | ▼ | -15,699 | 2,370 | 2,370 | 2,320 | 2,337 | 77,400 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 37,899 | 0.50% | ▲ | 15,299 | 2,258 | 2,358 | 2,258 | 2,358 | 32,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250507 | 16:00 | いであ | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | いであ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | いであ | 剰余金の配当（増配）に関するお知らせ |
| 20241105 | 16:00 | いであ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | いであ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240507 | 16:00 | いであ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240205 | 16:00 | いであ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240205 | 16:00 | いであ | 剰余金の配当（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9768 | 1 | 建設環境のトップコンサルタント｜いであ株式会社 | 2025-06-07 13:23:07 |
| 9768 | 2 | 2025.05.072025年12月期第1四半期決算短信〔日本基準〕(連結)掲載 (549KB) | 2025-05-08 03:30:35 |
| 9768 | 2 | 2025.03.27第57期 事業報告書掲載 (1,798KB) | 2025-03-28 03:33:51 |
| 9768 | 2 | 2025.03.272024年12月期有価証券報告書掲載 (706KB) | 2025-03-28 03:33:49 |
| 9768 | 2 | 2025.02.102024年12月期決算短信〔日本基準〕(連結)掲載 (739KB) | 2025-02-10 23:33:58 |
| 9768 | 2 | 2024.11.052024年12月期 第3四半期決算短信〔日本基準〕(連結)掲載 (620KB) | 2024-11-05 23:33:33 |
| 9768 | 2 | 2024.08.052024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)掲載 (439KB) | 2024-08-05 22:34:27 |
| 9768 | 2 | 2024-06-18 22:36:38 | |
| 9768 | 2 | IR情報｜2024年｜ニュースリリース｜いであ株式会社 | 2024-06-18 22:36:33 |
| 9768 | 2 | 2023年12月期決算説明会資料（5,802KB） | 2024-06-18 20:02:42 |