| 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 | 2,293 | 2,320 | 2,284 | 2,305 | 18,000 | 11 | 100% | 101% | 643% | ▲▲▲▲▲▲▲ | 100% | 107% | 107% | 98% | 105% |
| 20240925 | 2,315 | 2,327 | 2,309 | 2,310 | 7,000 | 5 | 100% | 100% | 39% | ▲▲▲▲▲▲▲▲ | 100% | 106% | 106% | 98% | 105% |
| 20240926 | 2,333 | 2,349 | 2,320 | 2,344 | 10,100 | 34 | 101% | 100% | 144% | ▲▲▲▲▲▲▲▲▲ | 99% | 106% | 105% | 100% | 106% |
| 20240927 | 2,349 | 2,378 | 2,330 | 2,334 | 14,200 | -10 | 100% | 99% | 141% | ▼ | 103% | 107% | 107% | 100% | 106% |
| 20240930 | 2,322 | 2,424 | 2,320 | 2,402 | 28,400 | 68 | 103% | 103% | 200% | ▲ | 102% | 102% | 102% | 100% | 109% |
| 20241001 | 2,421 | 2,495 | 2,419 | 2,480 | 30,000 | 78 | 103% | 102% | 106% | ▲▲ | 99% | 99% | 99% | 100% | 113% |
| 20241002 | 2,495 | 2,521 | 2,474 | 2,480 | 25,600 | 0 | 100% | 99% | 85% | -- | 98% | 96% | 98% | 100% | 113% |
| 20241003 | 2,520 | 2,530 | 2,472 | 2,481 | 19,300 | 1 | 100% | 98% | 75% | ▲ | 99% | 97% | 99% | 100% | 113% |
| 20241004 | 2,481 | 2,487 | 2,434 | 2,456 | 12,800 | -25 | 99% | 99% | 66% | ▼ | 100% | 97% | 100% | 99% | 111% |
| 20241007 | 2,473 | 2,483 | 2,437 | 2,479 | 12,800 | 23 | 101% | 100% | 100% | ▲ | 99% | 100% | 100% | 100% | 112% |
| 20241008 | 2,465 | 2,468 | 2,410 | 2,429 | 10,300 | -50 | 98% | 99% | 80% | ▼ | 99% | 102% | 102% | 98% | 110% |
| 20241009 | 2,429 | 2,439 | 2,382 | 2,403 | 16,200 | -26 | 99% | 99% | 157% | ▼▼ | 98% | 103% | 103% | 97% | 109% |
| 20241010 | 2,400 | 2,400 | 2,341 | 2,356 | 18,100 | -47 | 98% | 98% | 112% | ▼▼▼ | 102% | 105% | 105% | 95% | 107% |
| 20241011 | 2,357 | 2,405 | 2,357 | 2,400 | 10,800 | 44 | 102% | 102% | 60% | ▲ | 102% | 103% | 102% | 97% | 107% |
| 20241015 | 2,415 | 2,468 | 2,390 | 2,464 | 13,100 | 64 | 103% | 102% | 121% | ▲▲ | 101% | 101% | 101% | 99% | 109% |
| 20241016 | 2,442 | 2,491 | 2,441 | 2,470 | 8,300 | 6 | 100% | 101% | 63% | ▲▲▲ | 99% | 98% | 100% | 100% | 109% |
| 20241017 | 2,480 | 2,480 | 2,456 | 2,456 | 5,300 | -14 | 99% | 99% | 64% | ▼ | 100% | 97% | 100% | 99% | 108% |
| 20241018 | 2,478 | 2,510 | 2,475 | 2,476 | 9,900 | 20 | 101% | 100% | 187% | ▲ | 98% | 95% | 99% | 100% | 109% |
| 20241021 | 2,496 | 2,500 | 2,455 | 2,456 | 8,600 | -20 | 99% | 98% | 87% | ▼ | 98% | 97% | 100% | 99% | 107% |
| 20241022 | 2,456 | 2,456 | 2,403 | 2,419 | 9,000 | -37 | 98% | 98% | 105% | ▼▼ | 100% | 100% | 101% | 98% | 105% |
| 20241023 | 2,419 | 2,428 | 2,401 | 2,409 | 11,300 | -10 | 100% | 100% | 126% | ▼▼▼ | 99% | 101% | 103% | 97% | 104% |
| 20241024 | 2,390 | 2,394 | 2,350 | 2,372 | 18,600 | -37 | 98% | 99% | 165% | ▼▼▼▼ | 97% | 101% | 102% | 96% | 102% |
| 20241025 | 2,422 | 2,422 | 2,349 | 2,356 | 11,400 | -16 | 99% | 97% | 61% | ▼▼▼▼▼ | 102% | 104% | 106% | 95% | 101% |
| 20241028 | 2,340 | 2,384 | 2,333 | 2,384 | 8,800 | 28 | 101% | 102% | 77% | ▲ | 101% | 104% | 104% | 96% | 101% |
| 20241029 | 2,387 | 2,417 | 2,375 | 2,408 | 11,000 | 24 | 101% | 101% | 125% | ▲▲ | 100% | 104% | 104% | 97% | 102% |
| 20241030 | 2,377 | 2,404 | 2,342 | 2,375 | 44,500 | -33 | 99% | 100% | 405% | ▼ | 103% | 102% | 104% | 96% | 101% |
| 20241031 | 2,375 | 2,440 | 2,366 | 2,440 | 7,800 | 65 | 103% | 103% | 18% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20241101 | 2,430 | 2,442 | 2,410 | 2,421 | 6,100 | -19 | 99% | 100% | 78% | ▼ | 102% | 100% | 103% | 98% | 103% |
| 20241105 | 2,430 | 2,475 | 2,426 | 2,471 | 19,300 | 50 | 102% | 102% | 316% | ▲ | 102% | 103% | 105% | 100% | 105% |
| 20241106 | 2,380 | 2,436 | 2,340 | 2,416 | 46,000 | -55 | 98% | 102% | 238% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20241107 | 2,415 | 2,433 | 2,372 | 2,421 | 18,900 | 5 | 100% | 100% | 41% | ▲ | 100% | 101% | 103% | 98% | 103% |
| 20241108 | 2,422 | 2,432 | 2,395 | 2,416 | 10,400 | -5 | 100% | 100% | 55% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20241111 | 2,418 | 2,440 | 2,404 | 2,426 | 11,400 | 10 | 100% | 100% | 110% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20241112 | 2,433 | 2,468 | 2,427 | 2,444 | 10,700 | 18 | 101% | 100% | 94% | ▲▲ | 99% | 98% | 101% | 99% | 104% |
| 20241113 | 2,473 | 2,474 | 2,431 | 2,440 | 6,100 | -4 | 100% | 99% | 57% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20241114 | 2,436 | 2,436 | 2,416 | 2,419 | 7,000 | -21 | 99% | 99% | 115% | ▼▼ | 100% | 102% | 103% | 98% | 103% |
| 20241115 | 2,420 | 2,430 | 2,412 | 2,412 | 6,700 | -7 | 100% | 100% | 96% | ▼▼▼ | 100% | 102% | 103% | 97% | 102% |
| 20241118 | 2,418 | 2,454 | 2,418 | 2,427 | 6,400 | 15 | 101% | 100% | 96% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20241119 | 2,432 | 2,436 | 2,421 | 2,423 | 4,300 | -4 | 100% | 100% | 67% | ▼ | 101% | 102% | 103% | 98% | 103% |
| 20241120 | 2,426 | 2,465 | 2,426 | 2,441 | 10,900 | 18 | 101% | 101% | 253% | ▲ | 101% | 101% | 102% | 99% | 104% |
| 20241121 | 2,442 | 2,467 | 2,440 | 2,465 | 5,400 | 24 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241122 | 2,465 | 2,486 | 2,450 | 2,470 | 11,700 | 5 | 100% | 100% | 217% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241125 | 2,464 | 2,490 | 2,464 | 2,476 | 8,200 | 6 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20241126 | 2,480 | 2,480 | 2,452 | 2,478 | 9,200 | 2 | 100% | 100% | 112% | ▲▲▲▲▲ | 99% | 101% | 101% | 100% | 104% |
| 20241127 | 2,466 | 2,466 | 2,425 | 2,431 | 11,100 | -47 | 98% | 99% | 121% | ▼ | 101% | 103% | 103% | 98% | 102% |
| 20241128 | 2,429 | 2,485 | 2,429 | 2,462 | 11,700 | 31 | 101% | 101% | 105% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241129 | 2,477 | 2,482 | 2,456 | 2,479 | 13,200 | 17 | 101% | 100% | 113% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241202 | 2,487 | 2,506 | 2,479 | 2,498 | 19,300 | 19 | 101% | 100% | 146% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241203 | 2,488 | 2,498 | 2,470 | 2,498 | 20,000 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 99% | 100% | 104% |
| 20241204 | 2,482 | 2,488 | 2,462 | 2,475 | 11,900 | -23 | 99% | 100% | 60% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20241205 | 2,473 | 2,473 | 2,454 | 2,461 | 9,300 | -14 | 99% | 100% | 78% | ▼▼ | 100% | 101% | 99% | 99% | 102% |
| 20241206 | 2,467 | 2,467 | 2,445 | 2,461 | 5,700 | 0 | 100% | 100% | 61% | -- | 101% | 101% | 0% | 99% | 102% |
| 20241209 | 2,469 | 2,490 | 2,467 | 2,490 | 8,200 | 29 | 101% | 101% | 144% | ▲ | 100% | 98% | 0% | 100% | 103% |
| 20241210 | 2,499 | 2,499 | 2,473 | 2,491 | 5,900 | 1 | 100% | 100% | 72% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241211 | 2,474 | 2,485 | 2,467 | 2,475 | 6,600 | -16 | 99% | 100% | 112% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20241212 | 2,476 | 2,495 | 2,475 | 2,495 | 7,400 | 20 | 101% | 101% | 112% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241213 | 2,490 | 2,490 | 2,461 | 2,461 | 6,600 | -34 | 99% | 99% | 89% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241216 | 2,465 | 2,480 | 2,453 | 2,453 | 8,400 | -8 | 100% | 100% | 127% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 2,452 | 2,460 | 2,435 | 2,452 | 16,500 | -1 | 100% | 100% | 196% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,452 | 2,457 | 2,435 | 2,442 | 6,200 | -10 | 100% | 100% | 38% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 2,412 | 2,458 | 2,410 | 2,448 | 10,900 | 6 | 100% | 101% | 176% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 2,448 | 2,465 | 2,447 | 2,451 | 9,000 | 3 | 100% | 100% | 83% | ▲▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:26:57 |
| 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 |
| 9768 | 2 | 2024年12月期第1四半期報告書（110KB） | 2024-06-18 20:02:40 |
| 9768 | 2 | 2024.03.28IR情報第56期 事業報告書掲載 (1,949KB) | 2024-06-18 20:02:39 |
| 9768 | 2 | 2024.03.28IR情報2023年12月期有価証券報告書掲載 (665KB) | 2024-06-18 20:02:38 |
| 9768 | 2 | 2023.02.06代表取締役の異動に関するお知らせ (134KB) | 2024-06-16 06:47:18 |