| 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 | 1,508 | 1,514 | 1,447 | 1,447 | 1,036,200 | -80 | 95% | 96% | 125% | ▼ | 98% | 105% | 98% | 93% | 100% |
| 20240726 | 1,451 | 1,471 | 1,417 | 1,425 | 1,407,200 | -22 | 98% | 98% | 136% | ▼ | 102% | 106% | 99% | 92% | 100% |
| 20240729 | 1,435 | 1,472 | 1,425 | 1,461 | 816,800 | 37 | 103% | 102% | 58% | ▲ | 99% | 95% | 98% | 94% | 103% |
| 20240730 | 1,440 | 1,456 | 1,424 | 1,428 | 889,500 | -34 | 98% | 99% | 109% | ▼ | 106% | 83% | 98% | 92% | 100% |
| 20240731 | 1,439 | 1,523 | 1,430 | 1,523 | 1,544,200 | 96 | 107% | 106% | 174% | ▲ | 100% | 83% | 93% | 98% | 107% |
| 20240801 | 1,522 | 1,557 | 1,505 | 1,528 | 1,683,800 | 5 | 100% | 100% | 109% | ▲ | 94% | 86% | 96% | 98% | 107% |
| 20240802 | 1,458 | 1,464 | 1,368 | 1,369 | 1,529,500 | -159 | 90% | 94% | 91% | ▼ | 88% | 101% | 109% | 88% | 100% |
| 20240805 | 1,263 | 1,266 | 1,088 | 1,115 | 2,940,600 | -254 | 81% | 88% | 192% | ▼ | 99% | 110% | 116% | 72% | 100% |
| 20240806 | 1,200 | 1,287 | 1,165 | 1,191 | 2,394,800 | 76 | 107% | 99% | 81% | ▲ | 108% | 115% | 120% | 77% | 107% |
| 20240807 | 1,161 | 1,291 | 1,150 | 1,257 | 1,766,800 | 66 | 105% | 108% | 74% | ▲ | 101% | 113% | 116% | 81% | 113% |
| 20240808 | 1,200 | 1,256 | 1,193 | 1,214 | 1,217,000 | -43 | 97% | 101% | 69% | ▼ | 100% | 111% | 109% | 78% | 109% |
| 20240809 | 1,274 | 1,330 | 1,220 | 1,280 | 1,953,700 | 66 | 105% | 100% | 161% | ▲ | 102% | 110% | 108% | 82% | 115% |
| 20240813 | 1,288 | 1,330 | 1,265 | 1,316 | 1,133,400 | 37 | 103% | 102% | 58% | ▲▲ | 102% | 105% | 105% | 85% | 118% |
| 20240814 | 1,320 | 1,377 | 1,313 | 1,340 | 971,500 | 24 | 102% | 102% | 86% | ▲▲▲ | 101% | 102% | 103% | 86% | 120% |
| 20240815 | 1,349 | 1,379 | 1,343 | 1,362 | 851,700 | 22 | 102% | 101% | 88% | ▲▲▲▲ | 100% | 96% | 98% | 88% | 122% |
| 20240816 | 1,415 | 1,433 | 1,402 | 1,416 | 898,900 | 54 | 104% | 100% | 106% | ▲▲▲▲▲ | 99% | 95% | 99% | 91% | 127% |
| 20240819 | 1,410 | 1,415 | 1,392 | 1,393 | 681,800 | -23 | 98% | 99% | 76% | ▼ | 98% | 94% | 98% | 90% | 125% |
| 20240820 | 1,415 | 1,415 | 1,370 | 1,382 | 729,200 | -11 | 99% | 98% | 107% | ▼▼ | 100% | 97% | 100% | 89% | 124% |
| 20240821 | 1,358 | 1,375 | 1,349 | 1,365 | 453,300 | -17 | 99% | 100% | 62% | ▼▼▼ | 98% | 98% | 100% | 89% | 122% |
| 20240822 | 1,362 | 1,364 | 1,324 | 1,332 | 898,200 | -33 | 98% | 98% | 198% | ▼▼▼▼ | 100% | 100% | 102% | 87% | 119% |
| 20240823 | 1,331 | 1,347 | 1,323 | 1,336 | 612,800 | 4 | 100% | 100% | 68% | ▲ | 98% | 101% | 102% | 87% | 120% |
| 20240826 | 1,331 | 1,335 | 1,295 | 1,298 | 600,900 | -38 | 97% | 98% | 98% | ▼ | 100% | 103% | 103% | 85% | 116% |
| 20240827 | 1,320 | 1,320 | 1,294 | 1,318 | 706,400 | 20 | 102% | 100% | 118% | ▲ | 101% | 105% | 104% | 86% | 118% |
| 20240828 | 1,320 | 1,331 | 1,307 | 1,331 | 517,300 | 13 | 101% | 101% | 73% | ▲▲ | 100% | 104% | 102% | 87% | 119% |
| 20240829 | 1,338 | 1,347 | 1,321 | 1,337 | 794,100 | 6 | 100% | 100% | 154% | ▲▲▲ | 99% | 99% | 101% | 88% | 120% |
| 20240830 | 1,360 | 1,360 | 1,338 | 1,350 | 920,400 | 13 | 101% | 99% | 116% | ▲▲▲▲ | 99% | 99% | 102% | 95% | 121% |
| 20240902 | 1,370 | 1,370 | 1,350 | 1,360 | 628,400 | 10 | 101% | 99% | 68% | ▲▲▲▲▲ | 101% | 98% | 102% | 96% | 122% |
| 20240903 | 1,377 | 1,391 | 1,372 | 1,391 | 753,900 | 32 | 102% | 101% | 120% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 98% | 117% |
| 20240904 | 1,337 | 1,354 | 1,331 | 1,342 | 1,196,700 | -49 | 96% | 100% | 159% | ▼ | 102% | 103% | 107% | 95% | 111% |
| 20240905 | 1,320 | 1,362 | 1,305 | 1,348 | 840,600 | 6 | 100% | 102% | 70% | ▲ | 99% | 98% | 107% | 95% | 111% |
| 20240906 | 1,369 | 1,370 | 1,335 | 1,351 | 921,400 | 3 | 100% | 99% | 110% | ▲▲ | 101% | 101% | 111% | 95% | 106% |
| 20240909 | 1,325 | 1,339 | 1,290 | 1,332 | 869,600 | -19 | 99% | 101% | 94% | ▼ | 100% | 97% | 109% | 94% | 103% |
| 20240910 | 1,353 | 1,377 | 1,347 | 1,357 | 779,600 | 25 | 102% | 100% | 90% | ▲ | 97% | 98% | 110% | 96% | 105% |
| 20240911 | 1,341 | 1,349 | 1,297 | 1,302 | 745,600 | -55 | 96% | 97% | 96% | ▼ | 99% | 99% | 109% | 92% | 100% |
| 20240912 | 1,352 | 1,352 | 1,324 | 1,336 | 667,800 | 35 | 103% | 99% | 90% | ▲ | 99% | 101% | 110% | 94% | 103% |
| 20240913 | 1,334 | 1,341 | 1,315 | 1,318 | 751,100 | -18 | 99% | 99% | 112% | ▼ | 98% | 101% | 111% | 95% | 102% |
| 20240917 | 1,327 | 1,339 | 1,273 | 1,294 | 732,100 | -25 | 98% | 98% | 97% | ▼▼ | 100% | 102% | 112% | 93% | 100% |
| 20240918 | 1,317 | 1,323 | 1,303 | 1,320 | 660,800 | 27 | 102% | 100% | 90% | ▲ | 101% | 103% | 110% | 95% | 102% |
| 20240919 | 1,333 | 1,355 | 1,327 | 1,343 | 542,100 | 23 | 102% | 101% | 82% | ▲▲ | 98% | 100% | 107% | 97% | 104% |
| 20240920 | 1,372 | 1,377 | 1,342 | 1,342 | 868,300 | -1 | 100% | 98% | 160% | ▼ | 98% | 99% | 107% | 96% | 104% |
| 20240924 | 1,370 | 1,370 | 1,334 | 1,339 | 636,800 | -4 | 100% | 98% | 73% | ▼▼ | 99% | 104% | 109% | 96% | 103% |
| 20240925 | 1,346 | 1,348 | 1,326 | 1,336 | 1,135,100 | -3 | 100% | 99% | 178% | ▼▼▼ | 102% | 104% | 109% | 96% | 103% |
| 20240926 | 1,346 | 1,379 | 1,337 | 1,371 | 1,156,800 | 36 | 103% | 102% | 102% | ▲ | 99% | 102% | 108% | 99% | 106% |
| 20240927 | 1,355 | 1,360 | 1,329 | 1,339 | 826,500 | -33 | 98% | 99% | 71% | ▼ | 101% | 105% | 109% | 96% | 103% |
| 20240930 | 1,345 | 1,383 | 1,339 | 1,359 | 997,500 | 21 | 102% | 101% | 121% | ▲ | 102% | 107% | 106% | 98% | 105% |
| 20241001 | 1,376 | 1,407 | 1,358 | 1,400 | 902,400 | 41 | 103% | 102% | 90% | ▲▲ | 100% | 107% | 106% | 100% | 108% |
| 20241002 | 1,376 | 1,402 | 1,366 | 1,375 | 792,100 | -26 | 98% | 100% | 88% | ▼ | 97% | 101% | 103% | 98% | 106% |
| 20241003 | 1,412 | 1,412 | 1,359 | 1,376 | 627,000 | 1 | 100% | 97% | 79% | ▲ | 101% | 102% | 101% | 98% | 106% |
| 20241004 | 1,400 | 1,422 | 1,392 | 1,418 | 917,800 | 43 | 103% | 101% | 146% | ▲▲ | 101% | 99% | 96% | 100% | 110% |
| 20241007 | 1,452 | 1,484 | 1,446 | 1,470 | 955,500 | 52 | 104% | 101% | 104% | ▲▲▲ | 98% | 100% | 0% | 100% | 114% |
| 20241008 | 1,454 | 1,457 | 1,413 | 1,427 | 772,900 | -43 | 97% | 98% | 81% | ▼ | 99% | 100% | 0% | 97% | 110% |
| 20241009 | 1,444 | 1,453 | 1,400 | 1,425 | 821,400 | -2 | 100% | 99% | 106% | ▼▼ | 100% | 101% | 0% | 97% | 110% |
| 20241010 | 1,438 | 1,438 | 1,417 | 1,431 | 426,600 | 6 | 100% | 100% | 52% | ▲ | 99% | 101% | 0% | 97% | 111% |
| 20241011 | 1,441 | 1,447 | 1,424 | 1,431 | 580,600 | 0 | 100% | 99% | 136% | -- | 99% | 100% | 0% | 97% | 111% |
| 20241015 | 1,459 | 1,464 | 1,441 | 1,447 | 691,500 | 16 | 101% | 99% | 119% | ▲ | 101% | 99% | 0% | 98% | 112% |
| 20241016 | 1,433 | 1,464 | 1,431 | 1,446 | 759,900 | -1 | 100% | 101% | 110% | ▼ | 100% | 96% | 0% | 98% | 112% |
| 20241017 | 1,453 | 1,463 | 1,447 | 1,451 | 645,600 | 5 | 100% | 100% | 85% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20241018 | 1,462 | 1,485 | 1,447 | 1,461 | 894,500 | 10 | 101% | 100% | 139% | ▲▲ | 97% | 0% | 0% | 99% | 109% |
| 20241021 | 1,459 | 1,459 | 1,414 | 1,418 | 688,500 | -43 | 97% | 97% | 77% | ▼ | 99% | 0% | 0% | 96% | 106% |
| 20241022 | 1,412 | 1,416 | 1,388 | 1,397 | 649,600 | -21 | 99% | 99% | 94% | ▼▼ | % | % | % | 95% | 105% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:30 | いよぎんＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 13:30 | いよぎんＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240805 | 13:30 | いよぎんＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240731 | 15:00 | いよぎんＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240703 | 13:30 | いよぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:00 | いよぎんＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 13:30 | いよぎんＨＤ | 2023年度決算説明会資料 |
| 20240524 | 16:00 | いよぎんＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240516 | 13:30 | いよぎんＨＤ | (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 |
| 20240510 | 13:30 | いよぎんＨＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 13:30 | いよぎんＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 13:30 | いよぎんＨＤ | 「2024年度中期経営計画」における資本政策等について |
| 20240510 | 13:30 | いよぎんＨＤ | 当社および子会社における役員の異動に関するお知らせ |
| 20240510 | 13:30 | いよぎんＨＤ | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240402 | 08:45 | いよぎんＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240402 | 15:00 | いよぎんＨＤ | （訂正）「「2024年度中期経営計画」の策定について」の一部訂正について |
| 20240401 | 13:30 | いよぎんＨＤ | マテリアリティの特定およびサステナビリティ基本方針の策定について |
| 20240401 | 13:30 | いよぎんＨＤ | 「2024年度中期経営計画」の策定について |
| 20240208 | 15:00 | いよぎんＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | いよぎんＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20240109 | 15:00 | いよぎんＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5830 | 1 | いよぎんホールディングス | 2024-10-23 05:21:22 |
| 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 |