| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,040 | 1,046 | 1,034 | 1,037 | 91,200 | -14 | 99% | 100% | 140% | ▼▼ | 100% | 103% | 103% | 94% | 100% |
| 20240726 | 1,046 | 1,053 | 1,036 | 1,048 | 45,000 | 11 | 101% | 100% | 49% | ▲ | 101% | 96% | 101% | 95% | 101% |
| 20240729 | 1,065 | 1,078 | 1,056 | 1,077 | 55,000 | 29 | 103% | 101% | 122% | ▲▲ | 99% | 91% | 102% | 98% | 104% |
| 20240730 | 1,066 | 1,070 | 1,058 | 1,058 | 43,300 | -19 | 98% | 99% | 79% | ▼ | 103% | 89% | 103% | 96% | 102% |
| 20240731 | 1,048 | 1,076 | 1,044 | 1,076 | 44,000 | 18 | 102% | 103% | 102% | ▲ | 96% | 88% | 102% | 97% | 104% |
| 20240801 | 1,063 | 1,063 | 1,016 | 1,021 | 82,400 | -55 | 95% | 96% | 187% | ▼ | 98% | 96% | 109% | 92% | 100% |
| 20240802 | 993 | 995 | 972 | 972 | 139,600 | -49 | 95% | 98% | 169% | ▼▼ | 93% | 107% | 118% | 88% | 100% |
| 20240805 | 916 | 929 | 825 | 848 | 211,900 | -124 | 87% | 93% | 152% | ▼▼▼ | 103% | 112% | 119% | 77% | 100% |
| 20240806 | 908 | 948 | 906 | 932 | 125,100 | 84 | 110% | 103% | 59% | ▲ | 102% | 110% | 117% | 84% | 110% |
| 20240807 | 925 | 956 | 915 | 939 | 78,400 | 7 | 101% | 102% | 63% | ▲▲ | 103% | 114% | 116% | 85% | 111% |
| 20240808 | 931 | 968 | 930 | 956 | 79,900 | 17 | 102% | 103% | 102% | ▲▲▲ | 100% | 110% | 111% | 87% | 113% |
| 20240809 | 980 | 998 | 965 | 981 | 87,800 | 25 | 103% | 100% | 110% | ▲▲▲▲ | 102% | 108% | 109% | 89% | 116% |
| 20240813 | 996 | 1,017 | 985 | 1,015 | 62,000 | 34 | 103% | 102% | 71% | ▲▲▲▲▲ | 98% | 104% | 104% | 92% | 120% |
| 20240814 | 1,035 | 1,035 | 999 | 1,010 | 87,200 | -5 | 100% | 98% | 141% | ▼ | 102% | 103% | 103% | 92% | 119% |
| 20240815 | 1,040 | 1,078 | 1,021 | 1,065 | 135,000 | 55 | 105% | 102% | 155% | ▲ | 99% | 99% | 98% | 98% | 126% |
| 20240816 | 1,081 | 1,081 | 1,065 | 1,074 | 62,900 | 9 | 101% | 99% | 47% | ▲▲ | 100% | 100% | 99% | 99% | 127% |
| 20240819 | 1,070 | 1,084 | 1,063 | 1,067 | 44,400 | -7 | 99% | 100% | 71% | ▼ | 100% | 99% | 99% | 99% | 126% |
| 20240820 | 1,078 | 1,079 | 1,069 | 1,075 | 47,900 | 8 | 101% | 100% | 108% | ▲ | 100% | 101% | 97% | 100% | 127% |
| 20240821 | 1,068 | 1,069 | 1,050 | 1,065 | 40,300 | -10 | 99% | 100% | 84% | ▼ | 100% | 101% | 99% | 99% | 126% |
| 20240822 | 1,068 | 1,072 | 1,057 | 1,072 | 30,600 | 7 | 101% | 100% | 76% | ▲ | 101% | 101% | 101% | 100% | 126% |
| 20240823 | 1,064 | 1,074 | 1,064 | 1,071 | 22,100 | -1 | 100% | 101% | 72% | ▼ | 100% | 100% | 101% | 99% | 126% |
| 20240826 | 1,071 | 1,075 | 1,066 | 1,066 | 25,500 | -5 | 100% | 100% | 115% | ▼▼ | 101% | 99% | 101% | 99% | 126% |
| 20240827 | 1,070 | 1,088 | 1,066 | 1,083 | 47,000 | 17 | 102% | 101% | 184% | ▲ | 100% | 99% | 101% | 100% | 128% |
| 20240828 | 1,070 | 1,078 | 1,069 | 1,073 | 36,500 | -10 | 99% | 100% | 78% | ▼ | 100% | 99% | 101% | 99% | 127% |
| 20240829 | 1,071 | 1,079 | 1,064 | 1,070 | 31,800 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 96% | 102% | 99% | 126% |
| 20240830 | 1,067 | 1,069 | 1,060 | 1,064 | 57,400 | -6 | 99% | 100% | 181% | ▼▼▼ | 99% | 96% | 102% | 98% | 125% |
| 20240902 | 1,068 | 1,072 | 1,050 | 1,059 | 32,300 | -5 | 100% | 99% | 56% | ▼▼▼▼ | 100% | 96% | 102% | 98% | 125% |
| 20240903 | 1,060 | 1,071 | 1,055 | 1,062 | 26,800 | 3 | 100% | 100% | 83% | ▲ | 99% | 99% | 105% | 98% | 114% |
| 20240904 | 1,033 | 1,042 | 1,020 | 1,020 | 58,300 | -42 | 96% | 99% | 218% | ▼ | 101% | 101% | 107% | 94% | 109% |
| 20240905 | 1,013 | 1,043 | 1,013 | 1,025 | 23,300 | 5 | 100% | 101% | 40% | ▲ | 99% | 100% | 105% | 95% | 107% |
| 20240906 | 1,036 | 1,037 | 1,015 | 1,022 | 27,500 | -3 | 100% | 99% | 118% | ▼ | 101% | 102% | 108% | 94% | 104% |
| 20240909 | 1,006 | 1,026 | 1,004 | 1,019 | 35,700 | -3 | 100% | 101% | 130% | ▼▼ | 100% | 101% | 105% | 94% | 101% |
| 20240910 | 1,029 | 1,042 | 1,027 | 1,027 | 29,500 | 8 | 101% | 100% | 83% | ▲ | 98% | 101% | 105% | 95% | 102% |
| 20240911 | 1,026 | 1,026 | 1,000 | 1,003 | 52,800 | -24 | 98% | 98% | 179% | ▼ | 101% | 104% | 106% | 93% | 100% |
| 20240912 | 1,019 | 1,036 | 1,019 | 1,031 | 35,100 | 28 | 103% | 101% | 66% | ▲ | 100% | 105% | 105% | 95% | 103% |
| 20240913 | 1,024 | 1,030 | 1,021 | 1,027 | 23,400 | -4 | 100% | 100% | 67% | ▼ | 100% | 103% | 104% | 95% | 102% |
| 20240917 | 1,042 | 1,042 | 1,018 | 1,038 | 30,100 | 11 | 101% | 100% | 129% | ▲ | 100% | 103% | 104% | 96% | 103% |
| 20240918 | 1,041 | 1,044 | 1,030 | 1,040 | 35,500 | 2 | 100% | 100% | 118% | ▲▲ | 101% | 104% | 103% | 96% | 104% |
| 20240919 | 1,044 | 1,064 | 1,043 | 1,055 | 46,800 | 15 | 101% | 101% | 132% | ▲▲▲ | 101% | 102% | 100% | 97% | 105% |
| 20240920 | 1,064 | 1,081 | 1,064 | 1,078 | 66,700 | 23 | 102% | 101% | 143% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20240924 | 1,086 | 1,086 | 1,072 | 1,076 | 48,000 | -2 | 100% | 99% | 72% | ▼ | 100% | 98% | 98% | 99% | 107% |
| 20240925 | 1,077 | 1,082 | 1,070 | 1,077 | 39,500 | 1 | 100% | 100% | 82% | ▲ | 100% | 98% | 98% | 99% | 107% |
| 20240926 | 1,080 | 1,085 | 1,068 | 1,085 | 52,900 | 8 | 101% | 100% | 134% | ▲▲ | 99% | 98% | 97% | 100% | 108% |
| 20240927 | 1,088 | 1,088 | 1,073 | 1,079 | 28,900 | -6 | 99% | 99% | 55% | ▼ | 100% | 103% | 101% | 99% | 108% |
| 20240930 | 1,046 | 1,058 | 1,044 | 1,044 | 54,800 | -35 | 97% | 100% | 190% | ▼▼ | 100% | 102% | 100% | 96% | 104% |
| 20241001 | 1,058 | 1,063 | 1,055 | 1,058 | 19,600 | 14 | 101% | 100% | 36% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20241002 | 1,055 | 1,065 | 1,050 | 1,054 | 33,100 | -4 | 100% | 100% | 169% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20241003 | 1,070 | 1,075 | 1,065 | 1,066 | 25,400 | 12 | 101% | 100% | 77% | ▲ | 100% | 98% | 98% | 98% | 106% |
| 20241004 | 1,075 | 1,080 | 1,071 | 1,079 | 19,400 | 13 | 101% | 100% | 76% | ▲▲ | 99% | 98% | 96% | 99% | 108% |
| 20241007 | 1,081 | 1,082 | 1,065 | 1,066 | 26,600 | -13 | 99% | 99% | 137% | ▼ | 99% | 100% | 0% | 98% | 106% |
| 20241008 | 1,058 | 1,065 | 1,050 | 1,052 | 69,400 | -14 | 99% | 99% | 261% | ▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241009 | 1,057 | 1,080 | 1,055 | 1,055 | 31,300 | 3 | 100% | 100% | 45% | ▲ | 99% | 100% | 0% | 97% | 105% |
| 20241010 | 1,059 | 1,059 | 1,049 | 1,049 | 26,800 | -6 | 99% | 99% | 86% | ▼ | 100% | 100% | 0% | 97% | 105% |
| 20241011 | 1,050 | 1,065 | 1,050 | 1,055 | 28,500 | 6 | 101% | 100% | 106% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 1,059 | 1,060 | 1,051 | 1,056 | 22,600 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 1,053 | 1,066 | 1,051 | 1,055 | 42,500 | -1 | 100% | 100% | 188% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 1,057 | 1,058 | 1,049 | 1,050 | 23,500 | -5 | 100% | 99% | 55% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 1,053 | 1,053 | 1,041 | 1,045 | 39,600 | -5 | 100% | 99% | 169% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,051 | 1,053 | 1,045 | 1,050 | 12,900 | 5 | 100% | 100% | 33% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,050 | 1,050 | 1,030 | 1,035 | 50,700 | -15 | 99% | 99% | 393% | ▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,700 | 557,800 | 200 | 420,400 | 2,500 | 137,400 |
| 2024-10-11 | 5,000 | 572,700 | 300 | 425,700 | 4,700 | 147,000 |
| 2024-10-04 | 4,900 | 557,000 | 300 | 410,600 | 4,600 | 146,400 |
| 2024-09-27 | 5,300 | 566,900 | 200 | 413,800 | 5,100 | 153,100 |
| 2024-09-20 | 4,700 | 577,700 | 200 | 415,700 | 4,500 | 162,000 |
| 2024-09-13 | 3,300 | 576,100 | 200 | 414,800 | 3,100 | 161,300 |
| 2024-09-06 | 3,800 | 584,000 | 200 | 416,500 | 3,600 | 167,500 |
| 2024-08-30 | 4,300 | 582,700 | 200 | 411,500 | 4,100 | 171,200 |
| 2024-08-23 | 11,100 | 565,600 | 4,200 | 419,900 | 6,900 | 145,700 |
| 2024-08-16 | 19,600 | 576,800 | 4,200 | 422,500 | 15,400 | 154,300 |
| 2024-08-09 | 11,900 | 572,500 | 4,200 | 423,900 | 7,700 | 148,600 |
| 2024-08-02 | 14,100 | 584,600 | 4,200 | 418,100 | 9,900 | 166,500 |
| 2024-07-26 | 15,200 | 550,700 | 4,200 | 424,900 | 11,000 | 125,800 |
| 2024-07-19 | 17,300 | 501,500 | 4,200 | 386,200 | 13,100 | 115,300 |
| 2024-07-12 | 24,700 | 475,500 | 4,400 | 364,500 | 20,300 | 111,000 |
| 2024-07-05 | 40,900 | 476,000 | 4,400 | 371,100 | 36,500 | 104,900 |
| 2024-06-28 | 117,700 | 473,200 | 10,300 | 371,100 | 107,400 | 102,100 |
| 2024-06-21 | 682,000 | 483,100 | 551,100 | 364,700 | 130,900 | 118,400 |
| 2024-06-14 | 591,900 | 497,200 | 534,000 | 378,400 | 57,900 | 118,800 |
| 2024-06-07 | 632,300 | 522,700 | 533,700 | 384,900 | 98,600 | 137,800 |
| 2024-05-31 | 541,500 | 540,700 | 531,200 | 382,800 | 10,300 | 157,900 |
| 2024-05-24 | 541,400 | 580,800 | 530,000 | 404,700 | 11,400 | 176,100 |
| 2024-05-17 | 529,400 | 559,500 | 520,500 | 399,200 | 8,900 | 160,300 |
| 2024-05-10 | 532,100 | 560,400 | 520,400 | 404,500 | 11,700 | 155,900 |
| 2024-05-02 | 532,600 | 559,200 | 520,400 | 390,600 | 12,200 | 168,600 |
| 2024-04-26 | 527,100 | 559,100 | 517,200 | 386,500 | 9,900 | 172,600 |
| 2024-04-19 | 521,200 | 576,200 | 515,000 | 403,400 | 6,200 | 172,800 |
| 2024-04-12 | 490,200 | 553,000 | 485,000 | 411,700 | 5,200 | 141,300 |
| 2024-04-05 | 408,000 | 606,600 | 404,200 | 409,100 | 3,800 | 197,500 |
| 2024-03-29 | 136,400 | 621,700 | 133,000 | 430,100 | 3,400 | 191,600 |
| 2024-03-22 | 11,100 | 617,300 | 8,000 | 440,100 | 3,100 | 177,200 |
| 2024-03-15 | 6,300 | 574,700 | 4,000 | 424,400 | 2,300 | 150,300 |
| 2024-03-08 | 1,900 | 578,500 | 0 | 431,000 | 1,900 | 147,500 |
| 2024-03-01 | 3,300 | 580,300 | 0 | 433,600 | 3,300 | 146,700 |
| 2024-02-22 | 3,100 | 582,400 | 0 | 436,800 | 3,100 | 145,600 |
| 2024-02-16 | 2,000 | 580,700 | 0 | 437,300 | 2,000 | 143,400 |
| 2024-02-09 | 4,500 | 580,000 | 0 | 438,100 | 4,500 | 141,900 |
| 2024-02-02 | 3,500 | 577,200 | 100 | 440,200 | 3,400 | 137,000 |
| 2024-01-26 | 2,200 | 569,500 | 0 | 433,900 | 2,200 | 135,600 |
| 2024-01-19 | 2,300 | 566,000 | 100 | 417,600 | 2,200 | 148,400 |
| 2024-01-12 | 2,100 | 560,200 | 100 | 416,200 | 2,000 | 144,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -126,800 | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 126,800 | 0.63% | ▲ | 11,900 | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 |
| 2024-06-19 | JPM Securities Japan Co Ltd. | 114,900 | 0.57% | ▲ | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 代表取締役の異動および役員の異動に関するお知らせ |
| 20240828 | 15:30 | Ａｎｄ Ｄｏ ＨＬＤ | 剰余金の配当に関するお知らせ |
| 20240820 | 13:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 決算説明会資料 |
| 20240814 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 決算説明資料 |
| 20240814 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 業績予想と実績値の差異に関するお知らせ |
| 20240627 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | （開示事項の経過）棚卸資産の譲渡完了のお知らせ |
| 20240626 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 棚卸資産の譲渡に関するお知らせ |
| 20240513 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 第３四半期決算説明資料 |
| 20240513 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240327 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | （開示事項の経過）棚卸資産の譲渡完了のお知らせ |
| 20240322 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 棚卸資産の譲渡に関するお知らせ |
| 20240228 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 第２四半期決算説明会資料 |
| 20240213 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 第２四半期決算説明資料 |
| 20240213 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | Ａｎｄ Ｄｏ ＨＬＤ | 2024年６月期第２四半期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3457 | 1 | And Doホールディングス【東証プライム上場】 －不動産サービスの全国ネットワーク－ | 2024-10-23 08:27:28 |
| 3457 | 2 | 2024/10/18 IR情報 不動産売買事業の業容拡大につき 大阪府高槻市に新規出店 | 2024-10-18 18:32:37 |
| 3457 | 2 | 2024/09/30 IR情報 百十四銀行によるポジティブ・インパクト・ファイナンスの実行について | 2024-09-30 20:31:56 |
| 3457 | 2 | 2024/09/27 IR情報 臨時報告書（決議通知） | 2024-09-28 06:32:06 |
| 3457 | 2 | 2024/09/27 IR情報 シェアードリサーチ社による 企業徹底分析レポート 更新のお知らせ | 2024-09-27 17:32:41 |
| 3457 | 2 | 2024/09/27 IR情報 2024年６月期 フィスコ企業調査レポート | 2024-09-27 17:32:39 |
| 3457 | 2 | 2024/09/27 IR情報 2024年6月期 株主通信 | 2024-09-27 17:32:38 |
| 3457 | 2 | 第16回定時株主総会終了のお知らせ ｜ 【And Doホールディングス】不動産サービスの全国ネットワーク | 2024-09-27 17:32:12 |
| 3457 | 2 | 2024/09/26 IR情報 代表取締役の異動および役員の異動に関するお知らせ | 2024-09-26 17:31:51 |
| 3457 | 2 | 2024/09/12 IR情報 リバースモーゲージの保証事業で西日本シティ銀行と提携 | 2024-09-12 18:33:07 |