| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 3,115 | 3,115 | 3,055 | 3,060 | 20,300 | -55 | 98% | 98% | 28% | ▼ | 0 | 0 | 0 | 100% | 103% | 106% | 98% | 13% |
| 20250702 | 3,075 | 3,150 | 3,060 | 3,090 | 25,800 | 30 | 101% | 100% | 127% | ▲ | 6 | 0 | 0 | 101% | 105% | 105% | 99% | 14% |
| 20250703 | 3,100 | 3,145 | 3,085 | 3,125 | 20,100 | 35 | 101% | 101% | 78% | ▲▲ | 11 | 0 | 0 | 100% | 103% | 103% | 100% | 15% |
| 20250704 | 3,160 | 3,195 | 3,140 | 3,160 | 31,800 | 35 | 101% | 100% | 158% | ▲▲▲ | 0 | 0 | 0 | 99% | 102% | 102% | 100% | 16% |
| 20250707 | 3,175 | 3,175 | 3,115 | 3,150 | 20,800 | -10 | 100% | 99% | 65% | ▼ | 0 | 0 | 0 | 101% | 104% | 104% | 100% | 16% |
| 20250708 | 3,140 | 3,185 | 3,120 | 3,165 | 18,800 | 15 | 100% | 101% | 90% | ▲ | 0 | 0 | 0 | 102% | 103% | 103% | 100% | 16% |
| 20250709 | 3,170 | 3,280 | 3,170 | 3,245 | 48,800 | 80 | 103% | 102% | 260% | ▲▲ | 0 | 0 | 0 | 97% | 98% | 99% | 100% | 19% |
| 20250710 | 3,295 | 3,330 | 3,190 | 3,205 | 35,800 | -40 | 99% | 97% | 73% | ▼ | 0 | 0 | 0 | 100% | 101% | 100% | 99% | 18% |
| 20250711 | 3,235 | 3,265 | 3,210 | 3,230 | 22,400 | 25 | 101% | 100% | 63% | ▲ | 0 | 0 | 0 | 100% | 100% | 100% | 100% | 18% |
| 20250714 | 3,255 | 3,275 | 3,210 | 3,250 | 19,100 | 20 | 101% | 100% | 85% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 100% | 100% | 18% |
| 20250715 | 3,255 | 3,270 | 3,220 | 3,225 | 23,200 | -25 | 99% | 99% | 121% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 15% |
| 20250716 | 3,240 | 3,260 | 3,200 | 3,215 | 18,900 | -10 | 100% | 99% | 81% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 14% |
| 20250717 | 3,250 | 3,295 | 3,250 | 3,265 | 15,900 | 50 | 102% | 100% | 84% | ▲ | 0 | 0 | 0 | 97% | 98% | 0% | 100% | 16% |
| 20250718 | 3,265 | 3,265 | 3,160 | 3,160 | 33,000 | -105 | 97% | 97% | 208% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 97% | 10% |
| 20250722 | 3,185 | 3,240 | 3,180 | 3,225 | 16,900 | 65 | 102% | 101% | 51% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 12% |
| 20250723 | 3,230 | 3,255 | 3,210 | 3,215 | 17,600 | -10 | 100% | 100% | 104% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 10% |
| 20250724 | 3,220 | 3,225 | 3,200 | 3,215 | 11,400 | 0 | 100% | 100% | 65% | -- | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 10% |
| 20250725 | 3,250 | 3,250 | 3,200 | 3,215 | 17,900 | 0 | 100% | 99% | 157% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 9% |
| 20250728 | 3,215 | 3,265 | 3,190 | 3,250 | 13,500 | 35 | 101% | 101% | 75% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 6% |
| 20250729 | 3,250 | 3,250 | 3,195 | 3,205 | 12,700 | -45 | 99% | 99% | 94% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 5% |
| 20250730 | 3,215 | 3,240 | 3,205 | 3,240 | 8,200 | 35 | 101% | 101% | 65% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 5% |
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 |
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 |