| 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 | 3,085 | 3,085 | 2,910 | 2,960 | 600 | 97 | 103% | 96% | 300% | ▲▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20240925 | 2,996 | 2,996 | 2,901 | 2,901 | 600 | -59 | 98% | 97% | 100% | ▼ | 100% | 97% | 98% | 98% | 107% |
| 20240926 | 2,951 | 2,951 | 2,951 | 2,951 | 600 | 50 | 102% | 100% | 100% | ▲ | 100% | 97% | 98% | 100% | 109% |
| 20240927 | 2,951 | 2,951 | 2,951 | 2,951 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 97% | 0% | 100% | 109% |
| 20241001 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | -1 | 100% | 100% | 25% | ▼ | 100% | 101% | 104% | 100% | 109% |
| 20241002 | 2,850 | 2,851 | 2,850 | 2,851 | 500 | -99 | 97% | 100% | 500% | ▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20241004 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | -1 | 100% | 100% | 20% | ▼▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20241007 | 2,858 | 2,858 | 2,858 | 2,858 | 100 | 8 | 100% | 100% | 100% | ▲ | 100% | 101% | 103% | 97% | 106% |
| 20241015 | 2,858 | 2,951 | 2,851 | 2,851 | 1,100 | -7 | 100% | 100% | 1100% | ▼ | 100% | 101% | 106% | 96% | 105% |
| 20241016 | 2,881 | 2,881 | 2,881 | 2,881 | 100 | 30 | 101% | 100% | 9% | ▲ | 100% | 103% | 107% | 97% | 106% |
| 20241018 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | -29 | 99% | 100% | 100% | ▼ | 99% | 102% | 105% | 96% | 105% |
| 20241022 | 2,902 | 2,902 | 2,881 | 2,881 | 300 | 29 | 101% | 99% | 300% | ▲ | 99% | 101% | 104% | 97% | 106% |
| 20241023 | 2,920 | 2,920 | 2,890 | 2,890 | 300 | 9 | 100% | 99% | 100% | ▲▲ | 100% | 104% | 105% | 98% | 107% |
| 20241028 | 2,896 | 2,896 | 2,896 | 2,896 | 500 | 6 | 100% | 100% | 167% | ▲▲▲ | 100% | 102% | 104% | 98% | 107% |
| 20241030 | 2,946 | 2,946 | 2,946 | 2,946 | 400 | 50 | 102% | 100% | 80% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 109% |
| 20241031 | 2,965 | 2,996 | 2,951 | 2,951 | 400 | 5 | 100% | 100% | 100% | ▲▲▲▲▲ | 100% | 103% | 104% | 100% | 109% |
| 20241105 | 2,950 | 2,951 | 2,950 | 2,951 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 104% | 100% | 107% |
| 20241106 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 49 | 102% | 100% | 67% | ▲ | 98% | 101% | 104% | 100% | 108% |
| 20241107 | 3,005 | 3,005 | 2,951 | 2,951 | 1,000 | -49 | 98% | 98% | 500% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20241112 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 99 | 103% | 100% | 10% | ▲ | 100% | 99% | 104% | 100% | 107% |
| 20241113 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | -10 | 100% | 100% | 100% | ▼ | 98% | 101% | 107% | 100% | 107% |
| 20241114 | 3,000 | 3,000 | 2,950 | 2,950 | 500 | -90 | 97% | 98% | 500% | ▼▼ | 103% | 103% | 108% | 97% | 104% |
| 20241115 | 2,950 | 3,050 | 2,900 | 3,050 | 3,800 | 100 | 103% | 103% | 760% | ▲ | 99% | 100% | 105% | 100% | 107% |
| 20241118 | 3,050 | 3,100 | 3,005 | 3,015 | 1,600 | -35 | 99% | 99% | 42% | ▼ | 100% | 102% | 106% | 99% | 106% |
| 20241119 | 3,020 | 3,020 | 3,020 | 3,020 | 2,800 | 5 | 100% | 100% | 175% | ▲ | 100% | 102% | 106% | 99% | 106% |
| 20241120 | 3,020 | 3,020 | 3,005 | 3,005 | 400 | -15 | 100% | 100% | 14% | ▼ | 100% | 99% | 106% | 99% | 105% |
| 20241121 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 25 | 101% | 100% | 25% | ▲ | 100% | 99% | 105% | 99% | 106% |
| 20241122 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 20 | 101% | 100% | 100% | ▲▲ | 101% | 99% | 105% | 100% | 107% |
| 20241125 | 3,050 | 3,070 | 3,050 | 3,070 | 200 | 20 | 101% | 101% | 200% | ▲▲▲ | 98% | 99% | 105% | 100% | 108% |
| 20241126 | 3,040 | 3,040 | 2,981 | 2,983 | 800 | -87 | 97% | 98% | 400% | ▼ | 100% | 101% | 106% | 97% | 105% |
| 20241127 | 3,005 | 3,005 | 3,000 | 3,000 | 400 | 17 | 101% | 100% | 50% | ▲ | 100% | 104% | 107% | 98% | 104% |
| 20241128 | 3,000 | 3,005 | 3,000 | 3,005 | 200 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 104% | 107% | 98% | 104% |
| 20241129 | 3,000 | 3,000 | 2,990 | 2,990 | 600 | -15 | 100% | 100% | 300% | ▼ | 100% | 105% | 107% | 97% | 103% |
| 20241202 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 10 | 100% | 100% | 100% | ▲ | 102% | 105% | 105% | 98% | 102% |
| 20241204 | 3,000 | 3,115 | 3,000 | 3,045 | 2,300 | 45 | 102% | 102% | 383% | ▲▲ | 100% | 102% | 100% | 99% | 103% |
| 20241205 | 3,105 | 3,180 | 3,105 | 3,115 | 1,100 | 70 | 102% | 100% | 48% | ▲▲▲ | 100% | 103% | 0% | 100% | 106% |
| 20241206 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 103% | 0% | 100% | 106% |
| 20241209 | 3,115 | 3,155 | 3,110 | 3,155 | 300 | 40 | 101% | 101% | 300% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241211 | 3,155 | 3,155 | 3,155 | 3,155 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 0% | 100% | 107% |
| 20241212 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241213 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 40 | 101% | 100% | 200% | ▲▲ | 98% | 98% | 0% | 100% | 108% |
| 20241216 | 3,220 | 3,225 | 3,155 | 3,155 | 1,500 | -45 | 99% | 98% | 750% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241217 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | -40 | 99% | 100% | 7% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 3,185 | 3,200 | 3,185 | 3,200 | 200 | 85 | 103% | 100% | 200% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 3,150 | 3,195 | 3,150 | 3,150 | 300 | -50 | 98% | 100% | 150% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241220 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | -40 | 99% | 100% | 67% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 85,300 | 0 | 80,800 | 0 | 4,500 |
| 2024-12-06 | 0 | 85,200 | 0 | 80,700 | 0 | 4,500 |
| 2024-11-29 | 0 | 82,800 | 0 | 80,700 | 0 | 2,100 |
| 2024-11-22 | 0 | 82,800 | 0 | 81,100 | 0 | 1,700 |
| 2024-11-15 | 0 | 82,300 | 0 | 78,500 | 0 | 3,800 |
| 2024-11-08 | 0 | 79,000 | 0 | 77,500 | 0 | 1,500 |
| 2024-11-01 | 0 | 78,800 | 0 | 76,900 | 0 | 1,900 |
| 2024-10-25 | 0 | 78,300 | 0 | 76,900 | 0 | 1,400 |
| 2024-10-18 | 0 | 78,300 | 0 | 76,900 | 0 | 1,400 |
| 2024-10-11 | 0 | 77,800 | 0 | 76,200 | 0 | 1,600 |
| 2024-10-04 | 0 | 78,000 | 0 | 76,400 | 0 | 1,600 |
| 2024-09-27 | 0 | 77,800 | 0 | 76,100 | 0 | 1,700 |
| 2024-09-20 | 0 | 77,700 | 0 | 75,700 | 0 | 2,000 |
| 2024-09-13 | 0 | 77,400 | 0 | 75,700 | 0 | 1,700 |
| 2024-09-06 | 0 | 77,400 | 0 | 75,700 | 0 | 1,700 |
| 2024-08-30 | 0 | 77,200 | 0 | 75,700 | 0 | 1,500 |
| 2024-08-23 | 0 | 77,300 | 0 | 75,700 | 0 | 1,600 |
| 2024-08-16 | 0 | 76,700 | 0 | 74,000 | 0 | 2,700 |
| 2024-08-09 | 0 | 74,700 | 0 | 72,600 | 0 | 2,100 |
| 2024-08-02 | 0 | 74,500 | 0 | 73,100 | 0 | 1,400 |
| 2024-07-26 | 0 | 74,400 | 0 | 73,100 | 0 | 1,300 |
| 2024-07-19 | 0 | 74,300 | 0 | 72,900 | 0 | 1,400 |
| 2024-07-12 | 0 | 74,300 | 0 | 72,900 | 0 | 1,400 |
| 2024-07-05 | 0 | 74,200 | 0 | 72,900 | 0 | 1,300 |
| 2024-06-28 | 0 | 73,900 | 0 | 72,700 | 0 | 1,200 |
| 2024-06-21 | 0 | 74,000 | 0 | 72,700 | 0 | 1,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:40 | ＩＣＤＡ・ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 16:40 | ＩＣＤＡ・ＨＤ | 2025年３月期中間連結会計期間の業績予想と実績値の差異に関するお知らせ |
| 20240809 | 15:50 | ＩＣＤＡ・ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | ＩＣＤＡ・ＨＤ | 役員報酬の自主返納に関するお知らせ |
| 20240530 | 15:00 | ＩＣＤＡ・ＨＤ | 支配株主等に関する事項について |
| 20240524 | 15:00 | ＩＣＤＡ・ＨＤ | 剰余金の配当に関するお知らせ |
| 20240514 | 16:40 | ＩＣＤＡ・ＨＤ | 2024年３月期連結業績予想と実績値の差異に関するお知らせ |
| 20240514 | 16:40 | ＩＣＤＡ・ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240326 | 15:00 | ＩＣＤＡ・ＨＤ | 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 20240314 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | ＩＣＤＡ・ＨＤ | 特別調査委員会の調査報告書受領に関するお知らせ |
| 20240214 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期第3四半期報告書の提出期限延長に係る承認のお知らせ |
| 20240213 | 15:00 | ＩＣＤＡ・ＨＤ | 2024年3月期第3四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 20240201 | 15:00 | ＩＣＤＡ・ＨＤ | 当社元役員による不正行為発覚に伴う特別調査委員会設置並びに2024年3月期第3四半期決算発表の延期及び当該四半期報告書の提出期限の延長申請の検討のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3184 | 1 | ICDAホールディングス｜自動車にかかわる国際的流通複合企業体 | 2024-12-22 02:24:28 |
| 3184 | 2 | ＩＣＤＡホールディングス(株)【3184】：株価・株式情報 - Yahoo!ファイナンス | 2024-06-26 16:45:35 |
| 3184 | 3 | お知らせ｜ICDAホールディングス｜自動車にかかわる国際的流通複合企業体 | 2024-06-26 16:45:25 |