| 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 | 1,420 | 1,424 | 1,402 | 1,413 | 13,900 | 14 | 101% | 100% | 67% | ▲ | 100% | 100% | 100% | 97% | 108% |
| 20240925 | 1,426 | 1,442 | 1,413 | 1,427 | 23,600 | 14 | 101% | 100% | 170% | ▲▲ | 101% | 99% | 99% | 98% | 109% |
| 20240926 | 1,438 | 1,457 | 1,422 | 1,456 | 50,200 | 29 | 102% | 101% | 213% | ▲▲▲ | 100% | 102% | 100% | 100% | 111% |
| 20240927 | 1,437 | 1,448 | 1,430 | 1,436 | 23,800 | -20 | 99% | 100% | 47% | ▼ | 99% | 104% | 102% | 98% | 109% |
| 20240930 | 1,406 | 1,418 | 1,392 | 1,392 | 26,200 | -44 | 97% | 99% | 110% | ▼▼ | 100% | 104% | 101% | 95% | 105% |
| 20241001 | 1,422 | 1,435 | 1,392 | 1,429 | 19,300 | 37 | 103% | 100% | 74% | ▲ | 99% | 103% | 100% | 98% | 108% |
| 20241002 | 1,428 | 1,440 | 1,412 | 1,413 | 17,100 | -16 | 99% | 99% | 89% | ▼ | 102% | 100% | 103% | 97% | 106% |
| 20241003 | 1,430 | 1,462 | 1,415 | 1,462 | 36,500 | 49 | 103% | 102% | 213% | ▲ | 99% | 98% | 108% | 100% | 110% |
| 20241004 | 1,462 | 1,472 | 1,453 | 1,453 | 16,300 | -9 | 99% | 99% | 45% | ▼ | 100% | 96% | 107% | 99% | 109% |
| 20241007 | 1,476 | 1,482 | 1,461 | 1,475 | 15,500 | 22 | 102% | 100% | 95% | ▲ | 98% | 98% | 109% | 100% | 111% |
| 20241008 | 1,459 | 1,459 | 1,424 | 1,429 | 11,600 | -46 | 97% | 98% | 75% | ▼ | 100% | 99% | 111% | 97% | 108% |
| 20241009 | 1,435 | 1,445 | 1,430 | 1,433 | 6,700 | 4 | 100% | 100% | 58% | ▲ | 98% | 98% | 111% | 97% | 108% |
| 20241010 | 1,447 | 1,447 | 1,419 | 1,424 | 6,100 | -9 | 99% | 98% | 91% | ▼ | 100% | 99% | 113% | 97% | 107% |
| 20241011 | 1,425 | 1,432 | 1,413 | 1,422 | 6,400 | -2 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 113% | 96% | 104% |
| 20241015 | 1,419 | 1,437 | 1,416 | 1,426 | 8,300 | 4 | 100% | 100% | 130% | ▲ | 100% | 100% | 113% | 97% | 104% |
| 20241016 | 1,426 | 1,439 | 1,421 | 1,423 | 6,300 | -3 | 100% | 100% | 76% | ▼ | 99% | 98% | 113% | 96% | 103% |
| 20241017 | 1,427 | 1,433 | 1,416 | 1,416 | 6,900 | -7 | 100% | 99% | 110% | ▼▼ | 98% | 97% | 112% | 96% | 103% |
| 20241018 | 1,430 | 1,430 | 1,405 | 1,407 | 8,400 | -9 | 99% | 98% | 122% | ▼▼▼ | 101% | 99% | 115% | 95% | 101% |
| 20241021 | 1,410 | 1,437 | 1,410 | 1,430 | 6,500 | 23 | 102% | 101% | 77% | ▲ | 98% | 99% | 114% | 97% | 103% |
| 20241022 | 1,427 | 1,427 | 1,395 | 1,397 | 11,400 | -33 | 98% | 98% | 175% | ▼ | 99% | 101% | 117% | 95% | 100% |
| 20241023 | 1,398 | 1,403 | 1,374 | 1,382 | 11,600 | -15 | 99% | 99% | 102% | ▼▼ | 100% | 101% | 118% | 94% | 100% |
| 20241024 | 1,388 | 1,395 | 1,372 | 1,394 | 9,800 | 12 | 101% | 100% | 84% | ▲ | 98% | 106% | 117% | 95% | 101% |
| 20241025 | 1,394 | 1,394 | 1,359 | 1,367 | 8,100 | -27 | 98% | 98% | 83% | ▼ | 103% | 116% | 120% | 93% | 100% |
| 20241028 | 1,371 | 1,406 | 1,371 | 1,406 | 15,700 | 39 | 103% | 103% | 194% | ▲ | 100% | 113% | 117% | 95% | 103% |
| 20241029 | 1,406 | 1,408 | 1,394 | 1,405 | 7,700 | -1 | 100% | 100% | 49% | ▼ | 97% | 111% | 116% | 95% | 103% |
| 20241030 | 1,415 | 1,415 | 1,373 | 1,373 | 28,800 | -32 | 98% | 97% | 374% | ▼▼ | 105% | 114% | 117% | 93% | 100% |
| 20241031 | 1,403 | 1,500 | 1,378 | 1,480 | 52,200 | 107 | 108% | 105% | 181% | ▲ | 109% | 111% | 113% | 100% | 108% |
| 20241101 | 1,454 | 1,584 | 1,450 | 1,584 | 112,600 | 104 | 107% | 109% | 216% | ▲▲ | 99% | 102% | 105% | 100% | 116% |
| 20241105 | 1,575 | 1,583 | 1,551 | 1,561 | 23,300 | -23 | 99% | 99% | 21% | ▼ | 101% | 100% | 106% | 99% | 114% |
| 20241106 | 1,560 | 1,580 | 1,560 | 1,575 | 22,400 | 14 | 101% | 101% | 96% | ▲ | 101% | 99% | 105% | 99% | 115% |
| 20241107 | 1,575 | 1,603 | 1,573 | 1,597 | 27,400 | 22 | 101% | 101% | 122% | ▲▲ | 99% | 95% | 102% | 100% | 117% |
| 20241108 | 1,619 | 1,630 | 1,606 | 1,608 | 16,300 | 11 | 101% | 99% | 59% | ▲▲▲ | 97% | 98% | 102% | 100% | 118% |
| 20241111 | 1,608 | 1,608 | 1,556 | 1,560 | 15,800 | -48 | 97% | 97% | 97% | ▼ | 98% | 102% | 104% | 97% | 114% |
| 20241112 | 1,579 | 1,591 | 1,555 | 1,555 | 15,300 | -5 | 100% | 98% | 97% | ▼▼ | 98% | 104% | 104% | 97% | 114% |
| 20241113 | 1,568 | 1,568 | 1,530 | 1,539 | 11,500 | -16 | 99% | 98% | 75% | ▼▼▼ | 100% | 106% | 106% | 96% | 113% |
| 20241114 | 1,539 | 1,565 | 1,526 | 1,537 | 10,000 | -2 | 100% | 100% | 87% | ▼▼▼▼ | 100% | 104% | 104% | 96% | 112% |
| 20241115 | 1,568 | 1,576 | 1,549 | 1,570 | 16,500 | 33 | 102% | 100% | 165% | ▲ | 102% | 102% | 103% | 98% | 115% |
| 20241118 | 1,581 | 1,618 | 1,581 | 1,618 | 19,900 | 48 | 103% | 102% | 121% | ▲▲ | 99% | 100% | 100% | 100% | 118% |
| 20241119 | 1,644 | 1,644 | 1,611 | 1,631 | 21,500 | 13 | 101% | 99% | 108% | ▲▲▲ | 99% | 101% | 100% | 100% | 119% |
| 20241120 | 1,639 | 1,639 | 1,611 | 1,627 | 10,300 | -4 | 100% | 99% | 48% | ▼ | 99% | 99% | 100% | 100% | 119% |
| 20241121 | 1,630 | 1,630 | 1,600 | 1,611 | 18,300 | -16 | 99% | 99% | 178% | ▼▼ | 100% | 100% | 101% | 99% | 118% |
| 20241122 | 1,612 | 1,629 | 1,590 | 1,610 | 16,200 | -1 | 100% | 100% | 89% | ▼▼▼ | 100% | 99% | 100% | 99% | 118% |
| 20241125 | 1,640 | 1,648 | 1,625 | 1,648 | 19,100 | 38 | 102% | 100% | 118% | ▲ | 98% | 99% | 99% | 100% | 120% |
| 20241126 | 1,648 | 1,648 | 1,602 | 1,611 | 19,200 | -37 | 98% | 98% | 101% | ▼ | 98% | 102% | 102% | 98% | 117% |
| 20241127 | 1,611 | 1,611 | 1,580 | 1,581 | 21,100 | -30 | 98% | 98% | 110% | ▼▼ | 100% | 100% | 101% | 96% | 115% |
| 20241128 | 1,621 | 1,621 | 1,584 | 1,616 | 22,200 | 35 | 102% | 100% | 105% | ▲ | 99% | 100% | 101% | 98% | 109% |
| 20241129 | 1,608 | 1,616 | 1,590 | 1,590 | 12,700 | -26 | 98% | 99% | 57% | ▼ | 103% | 101% | 101% | 96% | 103% |
| 20241202 | 1,590 | 1,639 | 1,574 | 1,636 | 22,500 | 46 | 103% | 103% | 177% | ▲ | 99% | 98% | 97% | 99% | 106% |
| 20241203 | 1,645 | 1,645 | 1,606 | 1,629 | 15,000 | -7 | 100% | 99% | 67% | ▼ | 99% | 100% | 98% | 99% | 106% |
| 20241204 | 1,617 | 1,629 | 1,591 | 1,606 | 13,400 | -23 | 99% | 99% | 89% | ▼▼ | 100% | 102% | 99% | 97% | 104% |
| 20241205 | 1,603 | 1,621 | 1,602 | 1,603 | 7,000 | -3 | 100% | 100% | 52% | ▼▼▼ | 100% | 102% | 96% | 97% | 104% |
| 20241206 | 1,611 | 1,624 | 1,569 | 1,610 | 19,500 | 7 | 100% | 100% | 279% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20241209 | 1,610 | 1,624 | 1,608 | 1,620 | 10,400 | 10 | 101% | 101% | 53% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20241210 | 1,613 | 1,629 | 1,613 | 1,620 | 12,000 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 0% | 98% | 105% |
| 20241211 | 1,628 | 1,630 | 1,612 | 1,628 | 21,000 | 8 | 100% | 100% | 175% | ▲ | 99% | 96% | 0% | 99% | 106% |
| 20241212 | 1,649 | 1,694 | 1,630 | 1,636 | 39,400 | 8 | 100% | 99% | 188% | ▲▲ | 101% | 98% | 0% | 99% | 104% |
| 20241213 | 1,619 | 1,647 | 1,615 | 1,630 | 15,900 | -6 | 100% | 101% | 40% | ▼ | 98% | 97% | 0% | 99% | 103% |
| 20241216 | 1,642 | 1,642 | 1,605 | 1,612 | 14,000 | -18 | 99% | 98% | 88% | ▼▼ | 99% | 96% | 0% | 98% | 102% |
| 20241217 | 1,612 | 1,615 | 1,577 | 1,589 | 15,300 | -23 | 99% | 99% | 109% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 1,589 | 1,596 | 1,582 | 1,582 | 4,700 | -7 | 100% | 100% | 31% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,565 | 1,597 | 1,565 | 1,587 | 7,300 | 5 | 100% | 101% | 155% | ▲ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 1,574 | 1,574 | 1,546 | 1,546 | 18,900 | -41 | 97% | 98% | 259% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,000 | 29,700 | 0 | 6,600 | 8,000 | 23,100 |
| 2024-12-06 | 7,900 | 31,800 | 0 | 6,500 | 7,900 | 25,300 |
| 2024-11-29 | 8,200 | 33,700 | 0 | 6,300 | 8,200 | 27,400 |
| 2024-11-22 | 8,900 | 30,600 | 0 | 7,300 | 8,900 | 23,300 |
| 2024-11-15 | 12,300 | 30,300 | 0 | 6,800 | 12,300 | 23,500 |
| 2024-11-08 | 8,900 | 30,800 | 0 | 8,000 | 8,900 | 22,800 |
| 2024-11-01 | 8,300 | 28,500 | 0 | 11,100 | 8,300 | 17,400 |
| 2024-10-25 | 3,200 | 28,800 | 0 | 10,200 | 3,200 | 18,600 |
| 2024-10-18 | 2,500 | 26,200 | 0 | 8,900 | 2,500 | 17,300 |
| 2024-10-11 | 2,400 | 28,900 | 0 | 11,200 | 2,400 | 17,700 |
| 2024-10-04 | 2,300 | 28,200 | 0 | 11,300 | 2,300 | 16,900 |
| 2024-09-27 | 2,800 | 29,100 | 0 | 12,400 | 2,800 | 16,700 |
| 2024-09-20 | 2,200 | 30,900 | 0 | 12,300 | 2,200 | 18,600 |
| 2024-09-13 | 2,200 | 34,000 | 0 | 12,700 | 2,200 | 21,300 |
| 2024-09-06 | 2,400 | 36,000 | 0 | 13,200 | 2,400 | 22,800 |
| 2024-08-30 | 2,200 | 34,400 | 0 | 12,000 | 2,200 | 22,400 |
| 2024-08-23 | 1,600 | 37,400 | 0 | 12,600 | 1,600 | 24,800 |
| 2024-08-16 | 2,000 | 35,700 | 0 | 11,700 | 2,000 | 24,000 |
| 2024-08-09 | 2,800 | 36,600 | 0 | 12,000 | 2,800 | 24,600 |
| 2024-08-02 | 1,100 | 40,000 | 0 | 12,500 | 1,100 | 27,500 |
| 2024-07-26 | 1,900 | 48,500 | 0 | 24,400 | 1,900 | 24,100 |
| 2024-07-19 | 700 | 50,900 | 0 | 22,600 | 700 | 28,300 |
| 2024-07-12 | 400 | 51,100 | 0 | 22,200 | 400 | 28,900 |
| 2024-07-05 | 400 | 48,800 | 0 | 22,800 | 400 | 26,000 |
| 2024-06-28 | 400 | 50,000 | 0 | 10,800 | 400 | 39,200 |
| 2024-06-21 | 400 | 40,500 | 0 | 11,500 | 400 | 29,000 |
| 2024-06-14 | 1,400 | 38,000 | 0 | 10,400 | 1,400 | 27,600 |
| 2024-06-07 | 1,400 | 42,700 | 0 | 12,600 | 1,400 | 30,100 |
| 2024-05-31 | 1,700 | 45,300 | 0 | 13,000 | 1,700 | 32,300 |
| 2024-05-24 | 1,500 | 49,700 | 100 | 14,900 | 1,400 | 34,800 |
| 2024-05-17 | 700 | 48,900 | 100 | 14,400 | 600 | 34,500 |
| 2024-05-10 | 800 | 47,000 | 0 | 11,300 | 800 | 35,700 |
| 2024-05-02 | 2,200 | 47,300 | 0 | 13,300 | 2,200 | 34,000 |
| 2024-04-26 | 2,400 | 47,500 | 0 | 11,000 | 2,400 | 36,500 |
| 2024-04-19 | 800 | 46,700 | 0 | 11,100 | 800 | 35,600 |
| 2024-04-12 | 1,300 | 46,800 | 100 | 13,700 | 1,200 | 33,100 |
| 2024-04-05 | 800 | 47,900 | 0 | 13,900 | 800 | 34,000 |
| 2024-03-29 | 2,600 | 50,300 | 0 | 11,900 | 2,600 | 38,400 |
| 2024-03-22 | 1,800 | 45,800 | 0 | 11,200 | 1,800 | 34,600 |
| 2024-03-15 | 3,700 | 45,600 | 0 | 11,800 | 3,700 | 33,800 |
| 2024-03-08 | 2,000 | 40,100 | 0 | 8,100 | 2,000 | 32,000 |
| 2024-03-01 | 3,300 | 42,100 | 0 | 8,900 | 3,300 | 33,200 |
| 2024-02-22 | 5,300 | 40,500 | 0 | 8,700 | 5,300 | 31,800 |
| 2024-02-16 | 5,500 | 38,400 | 100 | 8,000 | 5,400 | 30,400 |
| 2024-02-09 | 6,100 | 40,600 | 0 | 8,900 | 6,100 | 31,700 |
| 2024-02-02 | 7,200 | 42,800 | 0 | 8,500 | 7,200 | 34,300 |
| 2024-01-26 | 8,700 | 40,900 | 0 | 9,500 | 8,700 | 31,400 |
| 2024-01-19 | 7,300 | 38,100 | 0 | 8,700 | 7,300 | 29,400 |
| 2024-01-12 | 7,100 | 35,700 | 0 | 8,400 | 7,100 | 27,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 11:30 | ＩＤホールディングス | 当社連結子会社間の吸収合併に関するお知らせ |
| 20241120 | 11:30 | ＩＤホールディングス | 2025年３月期 第２四半期 決算説明資料 |
| 20241031 | 17:00 | ＩＤホールディングス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 17:00 | ＩＤホールディングス | 通期連結業績予想の修正に関するお知らせ |
| 20240820 | 17:00 | ＩＤホールディングス | 2025年３月期 第１四半期 決算説明資料 |
| 20240731 | 11:30 | ＩＤホールディングス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 14:30 | ＩＤホールディングス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240604 | 11:30 | ＩＤホールディングス | 自己株式の取得状況に関するお知らせ |
| 20240523 | 11:30 | ＩＤホールディングス | 2024年３月期 決算説明資料 |
| 20240514 | 16:30 | ＩＤホールディングス | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240430 | 11:30 | ＩＤホールディングス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 11:30 | ＩＤホールディングス | 自己株式の取得に係る事項の決定に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240430 | 11:30 | ＩＤホールディングス | 当社取締役会の実効性に関する評価結果の概要 |
| 20240415 | 11:30 | ＩＤホールディングス | 2024年３月期通期連結業績予想の修正ならびに2025年３月期通期連結業績予想および配当予想（記念配当）に関するお知らせ |
| 20240401 | 11:30 | ＩＤホールディングス | （開示事項の経過）生成AIの新会社設立に関するお知らせ |
| 20240314 | 11:30 | ＩＤホールディングス | 生成AIの新会社設立に関するお知らせ |
| 20240215 | 11:30 | ＩＤホールディングス | グループ組織再編（連結子会社間の吸収分割）に関するお知らせ（開示事項の経過報告） |
| 20240215 | 12:00 | ＩＤホールディングス | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SRJ5 | 350 | 2024-02-07 15:26 | 株式会社ＩＤホールディングス | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4709 | 1 | IDホールディングス | 2024-12-21 20:23:05 |
| 4709 | 2 | 有価証券報告書 | IDホールディングス | 2024-06-14 23:16:54 |
| 4709 | 2 | 株主通信 | IDホールディングス | 2024-06-14 23:16:52 |
| 4709 | 2 | 決算短信 | IDホールディングス | 2024-06-14 23:16:51 |
| 4709 | 2 | ファクトブック | IDホールディングス | 2024-06-14 23:16:50 |
| 4709 | 2 | アナリストレポート | IDホールディングス | 2024-06-14 23:16:49 |
| 4709 | 2 | IRスケジュール | IDホールディングス | 2024-06-14 23:16:47 |
| 4709 | 2 | 中期経営計画 | IDホールディングス | 2024-06-14 23:16:46 |
| 4709 | 2 | 株主総会 | IDホールディングス | 2024-06-14 23:16:45 |
| 4709 | 2 | 株主の状況 | IDホールディングス | 2024-06-14 23:16:44 |