| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,120 | 3,120 | 3,120 | 3,120 | 1,100 | -15 | 100% | 100% | 92% | ▼▼▼▼▼▼ | 100% | 101% | 112% | 90% | 100% |
| 20250121 | 3,125 | 3,125 | 3,125 | 3,125 | 300 | 5 | 100% | 100% | 27% | ▲ | 100% | 100% | 112% | 90% | 100% |
| 20250122 | 3,130 | 3,130 | 3,125 | 3,125 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 111% | 90% | 100% |
| 20250123 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 30 | 101% | 100% | 100% | ▲ | 100% | 99% | 110% | 91% | 101% |
| 20250124 | 3,170 | 3,170 | 3,165 | 3,165 | 200 | 10 | 100% | 100% | 100% | ▲▲ | 99% | 99% | 110% | 91% | 101% |
| 20250127 | 3,170 | 3,170 | 3,140 | 3,140 | 600 | -25 | 99% | 99% | 300% | ▼ | 100% | 100% | 111% | 90% | 101% |
| 20250128 | 3,140 | 3,145 | 3,140 | 3,145 | 200 | 5 | 100% | 100% | 33% | ▲ | 100% | 101% | 111% | 90% | 101% |
| 20250129 | 3,140 | 3,150 | 3,050 | 3,150 | 2,700 | 5 | 100% | 100% | 1350% | ▲▲ | 101% | 102% | 112% | 90% | 101% |
| 20250130 | 3,125 | 3,150 | 3,120 | 3,145 | 1,500 | -5 | 100% | 101% | 56% | ▼ | 100% | 102% | 106% | 95% | 101% |
| 20250131 | 3,145 | 3,145 | 3,145 | 3,145 | 300 | 0 | 100% | 100% | 20% | -- | 101% | 107% | 107% | 95% | 101% |
| 20250203 | 3,120 | 3,150 | 3,120 | 3,150 | 3,500 | 5 | 100% | 101% | 1167% | ▲ | 100% | 106% | 106% | 95% | 101% |
| 20250204 | 3,150 | 3,160 | 3,150 | 3,160 | 3,600 | 10 | 100% | 100% | 103% | ▲▲ | 100% | 106% | 106% | 96% | 101% |
| 20250205 | 3,165 | 3,175 | 3,165 | 3,175 | 600 | 15 | 100% | 100% | 17% | ▲▲▲ | 101% | 106% | 105% | 97% | 102% |
| 20250206 | 3,175 | 3,195 | 3,175 | 3,195 | 200 | 20 | 101% | 101% | 33% | ▲▲▲▲ | 105% | 109% | 104% | 97% | 102% |
| 20250207 | 3,200 | 3,380 | 3,200 | 3,350 | 1,100 | 155 | 105% | 105% | 550% | ▲▲▲▲▲ | 100% | 104% | 99% | 100% | 107% |
| 20250210 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 99% | 100% | 107% |
| 20250212 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 0 | 100% | 100% | 400% | -- | 96% | 97% | 97% | 100% | 107% |
| 20250213 | 3,420 | 3,420 | 3,290 | 3,290 | 400 | -60 | 98% | 96% | 20% | ▼ | 98% | 93% | 93% | 98% | 105% |
| 20250214 | 3,570 | 3,570 | 3,455 | 3,500 | 1,400 | 210 | 106% | 98% | 350% | ▲ | 100% | 102% | 100% | 100% | 112% |
| 20250217 | 3,290 | 3,330 | 3,200 | 3,275 | 4,900 | -225 | 94% | 100% | 350% | ▼ | 101% | 102% | 102% | 94% | 105% |
| 20250218 | 3,275 | 3,315 | 3,275 | 3,315 | 500 | 40 | 101% | 101% | 10% | ▲ | 100% | 98% | 101% | 95% | 106% |
| 20250219 | 3,320 | 3,325 | 3,320 | 3,325 | 1,000 | 10 | 100% | 100% | 200% | ▲▲ | 98% | 100% | 100% | 95% | 106% |
| 20250220 | 3,325 | 3,325 | 3,245 | 3,255 | 1,000 | -70 | 98% | 98% | 100% | ▼ | 102% | 102% | 102% | 93% | 104% |
| 20250225 | 3,270 | 3,350 | 3,270 | 3,340 | 1,000 | 85 | 103% | 102% | 100% | ▲ | 100% | 100% | 102% | 95% | 106% |
| 20250226 | 3,270 | 3,270 | 3,200 | 3,260 | 1,900 | -80 | 98% | 100% | 190% | ▼ | 100% | 100% | 103% | 93% | 104% |
| 20250228 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 0 | 100% | 100% | 16% | -- | 98% | 97% | 99% | 93% | 104% |
| 20250303 | 3,400 | 3,400 | 3,330 | 3,330 | 200 | 70 | 102% | 98% | 67% | ▲ | 100% | 101% | 102% | 95% | 106% |
| 20250304 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | -70 | 98% | 100% | 100% | ▼ | 100% | 101% | 101% | 93% | 104% |
| 20250307 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 101% | 93% | 104% |
| 20250310 | 3,260 | 3,270 | 3,260 | 3,270 | 200 | 10 | 100% | 100% | 200% | ▲ | 101% | 102% | 101% | 93% | 104% |
| 20250312 | 3,270 | 3,305 | 3,270 | 3,305 | 200 | 35 | 101% | 101% | 100% | ▲▲ | 100% | 101% | 100% | 94% | 105% |
| 20250314 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 99% | 94% | 104% |
| 20250317 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 98% | 94% | 103% |
| 20250321 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 | 35 | 101% | 100% | 550% | ▲ | 99% | 101% | 99% | 95% | 103% |
| 20250324 | 3,320 | 3,320 | 3,265 | 3,275 | 1,400 | -65 | 98% | 99% | 127% | ▼ | 101% | 100% | 99% | 94% | 101% |
| 20250325 | 3,310 | 3,350 | 3,305 | 3,335 | 400 | 60 | 102% | 101% | 29% | ▲ | 100% | 99% | 96% | 95% | 102% |
| 20250326 | 3,335 | 3,350 | 3,335 | 3,350 | 700 | 15 | 100% | 100% | 175% | ▲▲ | 100% | 99% | 96% | 96% | 103% |
| 20250327 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | -10 | 100% | 100% | 29% | ▼ | 98% | 101% | 98% | 95% | 103% |
| 20250328 | 3,270 | 3,270 | 3,210 | 3,210 | 500 | -130 | 96% | 98% | 250% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20250331 | 3,280 | 3,305 | 3,235 | 3,295 | 1,500 | 85 | 103% | 100% | 300% | ▲ | 99% | 98% | 0% | 98% | 103% |
| 20250401 | 3,295 | 3,295 | 3,200 | 3,250 | 1,500 | -45 | 99% | 99% | 100% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250402 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 50 | 102% | 100% | 13% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20250403 | 3,255 | 3,255 | 3,200 | 3,220 | 1,000 | -80 | 98% | 99% | 500% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20250404 | 3,220 | 3,230 | 3,220 | 3,220 | 1,200 | 0 | 100% | 100% | 120% | -- | 100% | 102% | 0% | 96% | 100% |
| 20250408 | 3,145 | 3,150 | 3,145 | 3,150 | 700 | -70 | 98% | 100% | 58% | ▼ | 100% | 97% | 0% | 94% | 100% |
| 20250410 | 3,290 | 3,290 | 3,285 | 3,285 | 200 | 135 | 104% | 100% | 29% | ▲ | 100% | 102% | 0% | 98% | 104% |
| 20250415 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | -140 | 96% | 100% | 50% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250416 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 55 | 102% | 100% | 100% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250417 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 96% | 102% |
| 20250418 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 0 | 100% | 100% | 100% | -- | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 102,800 | 0 | 96,400 | 0 | 6,400 |
| 2025-04-04 | 0 | 101,400 | 0 | 96,400 | 0 | 5,000 |
| 2025-03-28 | 0 | 99,900 | 0 | 96,500 | 0 | 3,400 |
| 2025-03-21 | 0 | 99,000 | 0 | 96,000 | 0 | 3,000 |
| 2025-03-14 | 0 | 99,000 | 0 | 96,000 | 0 | 3,000 |
| 2025-03-07 | 0 | 99,100 | 0 | 96,000 | 0 | 3,100 |
| 2025-02-28 | 0 | 99,100 | 0 | 96,000 | 0 | 3,100 |
| 2025-02-21 | 0 | 98,800 | 0 | 96,000 | 0 | 2,800 |
| 2025-02-14 | 0 | 98,300 | 0 | 95,200 | 0 | 3,100 |
| 2025-02-07 | 0 | 97,500 | 0 | 92,900 | 0 | 4,600 |
| 2025-01-31 | 0 | 95,100 | 0 | 89,500 | 0 | 5,600 |
| 2025-01-24 | 0 | 92,000 | 0 | 88,500 | 0 | 3,500 |
| 2025-01-17 | 0 | 91,000 | 0 | 87,900 | 0 | 3,100 |
| 2025-01-10 | 0 | 86,500 | 0 | 84,500 | 0 | 2,000 |
| 2024-12-27 | 0 | 85,300 | 0 | 83,200 | 0 | 2,100 |
| 2024-12-20 | 0 | 84,700 | 0 | 80,700 | 0 | 4,000 |
| 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 |
|---|---|---|---|
| 20250214 | 16:40 | ＩＣＤＡ・ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:40 | ＩＣＤＡ・ＨＤ | 期末配当予想の修正(増配)に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VL22 | 350 | 2025-04-08 15:30 | ICDAホールディングス株式会社 | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100TL4T | 360 | 2024-07-12 15:03 | ICDAホールディングス株式会社 | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKFX | 350 | 2024-06-10 12:58 | ICDAホールディングス株式会社 | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100SOY8 | 360 | 2024-01-30 11:13 | ICDAホールディングス株式会社 | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
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 | 2025-04-19 19:21:22 |
| 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 |