| 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 | 1,627 | 1,642 | 1,601 | 1,611 | 1,063,500 | 1 | 100% | 99% | 79% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 108% |
| 20250121 | 1,620 | 1,634 | 1,587 | 1,597 | 768,300 | -14 | 99% | 99% | 72% | ▼ | 99% | 100% | 104% | 99% | 107% |
| 20250122 | 1,608 | 1,610 | 1,594 | 1,597 | 776,100 | 0 | 100% | 99% | 101% | -- | 99% | 103% | 105% | 99% | 107% |
| 20250123 | 1,597 | 1,599 | 1,583 | 1,589 | 721,700 | -8 | 99% | 99% | 93% | ▼ | 100% | 104% | 104% | 99% | 106% |
| 20250124 | 1,599 | 1,618 | 1,575 | 1,605 | 1,040,200 | 16 | 101% | 100% | 144% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20250127 | 1,619 | 1,636 | 1,610 | 1,612 | 840,900 | 7 | 100% | 100% | 81% | ▲▲ | 101% | 103% | 104% | 100% | 106% |
| 20250128 | 1,600 | 1,624 | 1,598 | 1,614 | 1,001,800 | 3 | 100% | 101% | 119% | ▲▲▲ | 101% | 98% | 102% | 100% | 106% |
| 20250129 | 1,630 | 1,649 | 1,615 | 1,643 | 1,052,900 | 29 | 102% | 101% | 105% | ▲▲▲▲ | 101% | 96% | 101% | 100% | 108% |
| 20250130 | 1,645 | 1,668 | 1,640 | 1,659 | 943,800 | 16 | 101% | 101% | 90% | ▲▲▲▲▲ | 99% | 94% | 100% | 100% | 108% |
| 20250131 | 1,673 | 1,677 | 1,640 | 1,655 | 801,800 | -4 | 100% | 99% | 85% | ▼ | 97% | 97% | 102% | 100% | 108% |
| 20250203 | 1,630 | 1,631 | 1,587 | 1,589 | 1,157,900 | -66 | 96% | 97% | 144% | ▼▼ | 98% | 98% | 102% | 96% | 104% |
| 20250204 | 1,615 | 1,615 | 1,575 | 1,580 | 988,700 | -9 | 99% | 98% | 85% | ▼▼▼ | 99% | 100% | 103% | 95% | 103% |
| 20250205 | 1,591 | 1,612 | 1,564 | 1,577 | 1,241,500 | -4 | 100% | 99% | 126% | ▼▼▼▼ | 100% | 102% | 104% | 95% | 103% |
| 20250206 | 1,577 | 1,586 | 1,565 | 1,575 | 1,124,700 | -2 | 100% | 100% | 91% | ▼▼▼▼▼ | 99% | 102% | 103% | 95% | 103% |
| 20250207 | 1,588 | 1,590 | 1,563 | 1,576 | 1,379,400 | 1 | 100% | 99% | 123% | ▲ | 100% | 106% | 105% | 95% | 103% |
| 20250210 | 1,560 | 1,573 | 1,539 | 1,566 | 888,800 | -10 | 99% | 100% | 64% | ▼ | 101% | 106% | 106% | 94% | 102% |
| 20250212 | 1,578 | 1,605 | 1,564 | 1,594 | 890,300 | 28 | 102% | 101% | 100% | ▲ | 100% | 104% | 107% | 96% | 102% |
| 20250213 | 1,601 | 1,620 | 1,596 | 1,603 | 912,900 | 10 | 101% | 100% | 103% | ▲▲ | 101% | 102% | 107% | 97% | 102% |
| 20250214 | 1,603 | 1,623 | 1,592 | 1,618 | 694,900 | 15 | 101% | 101% | 76% | ▲▲▲ | 102% | 102% | 109% | 98% | 103% |
| 20250217 | 1,618 | 1,659 | 1,618 | 1,650 | 743,800 | 33 | 102% | 102% | 107% | ▲▲▲▲ | 101% | 99% | 107% | 99% | 105% |
| 20250218 | 1,655 | 1,677 | 1,630 | 1,670 | 877,200 | 20 | 101% | 101% | 118% | ▲▲▲▲▲ | 98% | 98% | 110% | 100% | 107% |
| 20250219 | 1,670 | 1,704 | 1,628 | 1,636 | 984,700 | -34 | 98% | 98% | 112% | ▼ | 98% | 100% | 112% | 98% | 104% |
| 20250220 | 1,631 | 1,632 | 1,578 | 1,590 | 999,600 | -46 | 97% | 98% | 102% | ▼▼ | 102% | 102% | 114% | 95% | 102% |
| 20250225 | 1,608 | 1,659 | 1,605 | 1,646 | 1,066,700 | 56 | 103% | 102% | 107% | ▲ | 100% | 100% | 111% | 99% | 105% |
| 20250226 | 1,646 | 1,662 | 1,626 | 1,642 | 898,700 | -4 | 100% | 100% | 84% | ▼ | 100% | 99% | 112% | 98% | 105% |
| 20250227 | 1,646 | 1,651 | 1,628 | 1,638 | 762,900 | -4 | 100% | 100% | 85% | ▼▼ | 100% | 100% | 112% | 98% | 105% |
| 20250228 | 1,638 | 1,641 | 1,611 | 1,634 | 1,309,200 | -5 | 100% | 100% | 172% | ▼▼▼ | 99% | 99% | 111% | 98% | 104% |
| 20250303 | 1,652 | 1,665 | 1,627 | 1,641 | 781,100 | 8 | 100% | 99% | 60% | ▲ | 100% | 99% | 112% | 98% | 105% |
| 20250304 | 1,634 | 1,649 | 1,616 | 1,628 | 652,500 | -14 | 99% | 100% | 84% | ▼ | 99% | 98% | 113% | 97% | 104% |
| 20250305 | 1,628 | 1,631 | 1,611 | 1,614 | 780,500 | -14 | 99% | 99% | 120% | ▼▼ | 101% | 99% | 113% | 97% | 103% |
| 20250306 | 1,620 | 1,638 | 1,613 | 1,638 | 645,200 | 24 | 101% | 101% | 83% | ▲ | 100% | 103% | 113% | 98% | 105% |
| 20250307 | 1,620 | 1,633 | 1,602 | 1,625 | 632,300 | -13 | 99% | 100% | 98% | ▼ | 99% | 106% | 114% | 97% | 104% |
| 20250310 | 1,615 | 1,619 | 1,594 | 1,594 | 761,800 | -31 | 98% | 99% | 120% | ▼▼ | 101% | 111% | 119% | 95% | 102% |
| 20250311 | 1,545 | 1,567 | 1,523 | 1,562 | 1,154,800 | -32 | 98% | 101% | 152% | ▼▼▼ | 101% | 112% | 117% | 94% | 100% |
| 20250312 | 1,577 | 1,605 | 1,562 | 1,597 | 809,800 | 35 | 102% | 101% | 70% | ▲ | 103% | 109% | 112% | 96% | 102% |
| 20250313 | 1,624 | 1,671 | 1,619 | 1,669 | 1,181,700 | 72 | 105% | 103% | 146% | ▲▲ | 102% | 109% | 105% | 100% | 107% |
| 20250314 | 1,675 | 1,710 | 1,666 | 1,707 | 1,228,800 | 39 | 102% | 102% | 104% | ▲▲▲ | 99% | 106% | 102% | 100% | 109% |
| 20250317 | 1,730 | 1,733 | 1,711 | 1,715 | 717,800 | 8 | 100% | 99% | 58% | ▲▲▲▲ | 102% | 105% | 100% | 100% | 110% |
| 20250318 | 1,731 | 1,775 | 1,722 | 1,770 | 1,006,100 | 55 | 103% | 102% | 140% | ▲▲▲▲▲ | 100% | 102% | 92% | 100% | 113% |
| 20250319 | 1,761 | 1,779 | 1,743 | 1,762 | 801,600 | -8 | 100% | 100% | 80% | ▼ | 103% | 104% | 88% | 100% | 113% |
| 20250321 | 1,770 | 1,830 | 1,769 | 1,829 | 1,379,500 | 67 | 104% | 103% | 172% | ▲ | 99% | 100% | 85% | 100% | 117% |
| 20250324 | 1,837 | 1,837 | 1,800 | 1,811 | 1,165,000 | -18 | 99% | 99% | 84% | ▼ | 98% | 100% | 86% | 99% | 116% |
| 20250325 | 1,822 | 1,825 | 1,767 | 1,788 | 1,015,300 | -24 | 99% | 98% | 87% | ▼▼ | 100% | 98% | 87% | 98% | 114% |
| 20250326 | 1,800 | 1,803 | 1,761 | 1,797 | 1,164,300 | 9 | 101% | 100% | 115% | ▲ | 103% | 98% | 87% | 98% | 115% |
| 20250327 | 1,788 | 1,838 | 1,777 | 1,838 | 1,727,200 | 41 | 102% | 103% | 148% | ▲▲ | 99% | 94% | 85% | 100% | 118% |
| 20250328 | 1,837 | 1,850 | 1,807 | 1,821 | 1,415,900 | -17 | 99% | 99% | 82% | ▼ | 99% | 92% | 88% | 99% | 117% |
| 20250331 | 1,770 | 1,779 | 1,724 | 1,758 | 1,304,300 | -63 | 97% | 99% | 92% | ▼▼ | 98% | 81% | 87% | 96% | 113% |
| 20250401 | 1,798 | 1,798 | 1,741 | 1,758 | 1,060,800 | 0 | 100% | 98% | 81% | -- | 98% | 81% | 89% | 96% | 113% |
| 20250402 | 1,758 | 1,758 | 1,714 | 1,729 | 679,400 | -29 | 98% | 98% | 64% | ▼ | 99% | 92% | 95% | 94% | 111% |
| 20250403 | 1,638 | 1,662 | 1,604 | 1,625 | 1,716,700 | -104 | 94% | 99% | 253% | ▼▼ | 97% | 100% | 0% | 88% | 104% |
| 20250404 | 1,500 | 1,504 | 1,399 | 1,453 | 2,330,900 | -172 | 89% | 97% | 136% | ▼▼▼ | 103% | 107% | 0% | 79% | 100% |
| 20250408 | 1,384 | 1,458 | 1,382 | 1,420 | 1,860,100 | -33 | 98% | 103% | 80% | ▼▼▼▼ | 97% | 109% | 0% | 77% | 100% |
| 20250409 | 1,381 | 1,390 | 1,329 | 1,344 | 1,788,700 | -77 | 95% | 97% | 96% | ▼▼▼▼▼ | 99% | 99% | 0% | 73% | 100% |
| 20250410 | 1,524 | 1,525 | 1,482 | 1,502 | 1,378,500 | 159 | 112% | 99% | 77% | ▲ | 99% | 104% | 0% | 82% | 112% |
| 20250411 | 1,467 | 1,467 | 1,417 | 1,452 | 1,593,800 | -51 | 97% | 99% | 116% | ▼ | 101% | 106% | 0% | 79% | 108% |
| 20250414 | 1,469 | 1,503 | 1,461 | 1,485 | 823,300 | 34 | 102% | 101% | 52% | ▲ | 99% | 103% | 0% | 81% | 111% |
| 20250415 | 1,510 | 1,514 | 1,495 | 1,501 | 788,600 | 16 | 101% | 99% | 96% | ▲▲ | 99% | 0% | 0% | 82% | 112% |
| 20250416 | 1,506 | 1,516 | 1,475 | 1,485 | 877,100 | -16 | 99% | 99% | 111% | ▼ | 102% | 0% | 0% | 81% | 111% |
| 20250417 | 1,485 | 1,519 | 1,474 | 1,519 | 758,300 | 34 | 102% | 102% | 86% | ▲ | 101% | 0% | 0% | 83% | 113% |
| 20250418 | 1,540 | 1,563 | 1,528 | 1,560 | 599,100 | 41 | 103% | 101% | 79% | ▲▲ | % | % | % | 85% | 116% |
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 | 77,100 | 577,500 | 13,400 | 260,100 | 63,700 | 317,400 |
| 2025-04-04 | 78,300 | 857,400 | 13,600 | 614,100 | 64,700 | 243,300 |
| 2025-03-28 | 117,700 | 832,200 | 21,000 | 662,300 | 96,700 | 169,900 |
| 2025-03-21 | 316,300 | 869,000 | 187,800 | 677,500 | 128,500 | 191,500 |
| 2025-03-14 | 194,400 | 876,600 | 97,400 | 671,700 | 97,000 | 204,900 |
| 2025-03-07 | 98,100 | 947,700 | 44,200 | 685,000 | 53,900 | 262,700 |
| 2025-02-28 | 78,000 | 971,500 | 24,200 | 707,600 | 53,800 | 263,900 |
| 2025-02-21 | 71,600 | 998,100 | 17,300 | 724,100 | 54,300 | 274,000 |
| 2025-02-14 | 67,600 | 1,057,200 | 15,300 | 728,800 | 52,300 | 328,400 |
| 2025-02-07 | 78,900 | 1,019,200 | 13,300 | 614,400 | 65,600 | 404,800 |
| 2025-01-31 | 64,200 | 806,900 | 13,400 | 505,500 | 50,800 | 301,400 |
| 2025-01-24 | 66,200 | 826,600 | 13,200 | 483,400 | 53,000 | 343,200 |
| 2025-01-17 | 194,600 | 831,300 | 141,700 | 494,100 | 52,900 | 337,200 |
| 2025-01-10 | 188,600 | 852,000 | 140,900 | 505,000 | 47,700 | 347,000 |
| 2024-12-27 | 185,800 | 816,600 | 138,300 | 461,100 | 47,500 | 355,500 |
| 2024-12-20 | 186,300 | 729,700 | 138,100 | 344,000 | 48,200 | 385,700 |
| 2024-12-13 | 187,600 | 724,700 | 138,100 | 348,700 | 49,500 | 376,000 |
| 2024-12-06 | 189,800 | 679,800 | 138,300 | 333,500 | 51,500 | 346,300 |
| 2024-11-29 | 197,800 | 542,700 | 138,500 | 271,100 | 59,300 | 271,600 |
| 2024-11-22 | 229,400 | 494,500 | 168,900 | 237,200 | 60,500 | 257,300 |
| 2024-11-15 | 175,100 | 360,700 | 78,100 | 207,800 | 97,000 | 152,900 |
| 2024-11-08 | 195,500 | 396,800 | 76,100 | 202,000 | 119,400 | 194,800 |
| 2024-11-01 | 142,900 | 369,300 | 79,100 | 112,900 | 63,800 | 256,400 |
| 2024-10-25 | 143,000 | 393,800 | 79,400 | 121,800 | 63,600 | 272,000 |
| 2024-10-18 | 144,900 | 367,900 | 79,200 | 118,800 | 65,700 | 249,100 |
| 2024-10-11 | 142,300 | 359,200 | 78,800 | 115,900 | 63,500 | 243,300 |
| 2024-10-04 | 146,200 | 390,800 | 78,600 | 127,000 | 67,600 | 263,800 |
| 2024-09-27 | 139,600 | 408,600 | 79,100 | 131,000 | 60,500 | 277,600 |
| 2024-09-20 | 144,400 | 440,700 | 78,800 | 134,800 | 65,600 | 305,900 |
| 2024-09-13 | 145,000 | 467,000 | 81,000 | 145,000 | 64,000 | 322,000 |
| 2024-09-06 | 149,200 | 463,400 | 80,800 | 140,700 | 68,400 | 322,700 |
| 2024-08-30 | 167,400 | 550,100 | 80,800 | 140,600 | 86,600 | 409,500 |
| 2024-08-23 | 151,600 | 608,900 | 80,600 | 150,000 | 71,000 | 458,900 |
| 2024-08-16 | 173,400 | 482,900 | 98,600 | 143,700 | 74,800 | 339,200 |
| 2024-08-09 | 174,300 | 552,800 | 98,600 | 208,300 | 75,700 | 344,500 |
| 2024-08-02 | 170,700 | 611,300 | 99,700 | 199,700 | 71,000 | 411,600 |
| 2024-07-26 | 175,600 | 603,400 | 98,700 | 195,000 | 76,900 | 408,400 |
| 2024-07-19 | 278,600 | 577,600 | 204,700 | 202,600 | 73,900 | 375,000 |
| 2024-07-12 | 292,900 | 565,000 | 204,500 | 194,700 | 88,400 | 370,300 |
| 2024-07-05 | 271,500 | 655,200 | 208,000 | 212,500 | 63,500 | 442,700 |
| 2024-06-28 | 272,500 | 654,900 | 207,900 | 171,500 | 64,600 | 483,400 |
| 2024-06-21 | 160,700 | 782,100 | 105,200 | 220,400 | 55,500 | 561,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | GOLDMAN SACHS INTERNATIONAL | 1,356,650 | 0.43% | ▼ | -642,431 | 1,506 | 1,516 | 1,475 | 1,485 | 877,100 |
| 2025-04-09 | GOLDMAN SACHS INTERNATIONAL | 1,999,081 | 0.63% | ▲ | 406,513 | 1,381 | 1,390 | 1,329 | 1,344 | 1,788,700 |
| 2025-04-03 | GOLDMAN SACHS INTERNATIONAL | 1,592,568 | 0.50% | ▲ | 1,638 | 1,662 | 1,604 | 1,625 | 1,716,700 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 295,888 | 0.09% | ▼ | -2,527,420 | 1,544 | 1,554 | 1,529 | 1,542 | 787,800 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 2,823,308 | 0.90% | ▲ | 1,544 | 1,559 | 1,528 | 1,535 | 664,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5830 | 1 | いよぎんホールディングス | 2025-04-19 19:23:44 |
| 5830 | 2 | IR決算説明会資料 | いよぎんホールディングス | 2024-09-17 18:31:02 |
| 5830 | 2 | グループ会社電子公告 | いよぎんホールディングス | 2024-06-26 22:46:14 |
| 5830 | 2 | 株主さまご優待制度 | いよぎんホールディングス | 2024-06-26 22:46:13 |
| 5830 | 2 | 株式に関する手続きのご案内 | いよぎんホールディングス | 2024-06-26 22:46:12 |
| 5830 | 2 | 株主総会情報・中間配当情報 | いよぎんホールディングス | 2024-06-26 22:46:11 |
| 5830 | 2 | 格付情報 | いよぎんホールディングス | 2024-06-26 22:46:10 |
| 5830 | 2 | IR決算説明会資料 | いよぎんホールディングス | 2024-06-26 22:46:08 |
| 5830 | 2 | 流動性比率規制に関する開示事項 | いよぎんホールディングス | 2024-06-26 22:46:07 |
| 5830 | 2 | 自己資本に関する開示事項 | いよぎんホールディングス | 2024-06-26 22:46:06 |