| 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 | 746 | 747 | 743 | 746 | 1,100 | -1 | 100% | 100% | 73% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20250121 | 744 | 745 | 744 | 745 | 700 | -1 | 100% | 100% | 64% | ▼▼ | 99% | 98% | 101% | 100% | 105% |
| 20250122 | 756 | 756 | 745 | 746 | 3,700 | 1 | 100% | 99% | 529% | ▲ | 99% | 99% | 102% | 100% | 105% |
| 20250123 | 747 | 747 | 743 | 743 | 900 | -3 | 100% | 99% | 24% | ▼ | 100% | 98% | 101% | 99% | 104% |
| 20250124 | 753 | 753 | 750 | 752 | 2,100 | 9 | 101% | 100% | 233% | ▲ | 98% | 99% | 102% | 100% | 106% |
| 20250127 | 752 | 752 | 720 | 737 | 4,900 | -15 | 98% | 98% | 233% | ▼ | 99% | 100% | 114% | 98% | 104% |
| 20250128 | 745 | 745 | 738 | 739 | 1,100 | 2 | 100% | 99% | 22% | ▲ | 100% | 102% | 115% | 98% | 104% |
| 20250129 | 739 | 740 | 734 | 736 | 2,000 | -3 | 100% | 100% | 182% | ▼ | 100% | 102% | 115% | 98% | 103% |
| 20250130 | 736 | 741 | 736 | 737 | 3,500 | 1 | 100% | 100% | 175% | ▲ | 101% | 101% | 115% | 98% | 103% |
| 20250131 | 740 | 748 | 740 | 748 | 2,500 | 11 | 101% | 101% | 71% | ▲▲ | 100% | 101% | 114% | 99% | 104% |
| 20250203 | 745 | 750 | 743 | 744 | 2,000 | -4 | 99% | 100% | 80% | ▼ | 100% | 100% | 113% | 99% | 102% |
| 20250204 | 751 | 751 | 751 | 751 | 700 | 7 | 101% | 100% | 35% | ▲ | 100% | 101% | 113% | 100% | 103% |
| 20250205 | 748 | 748 | 743 | 747 | 2,500 | -4 | 99% | 100% | 357% | ▼ | 100% | 101% | 114% | 99% | 102% |
| 20250206 | 747 | 748 | 741 | 747 | 3,000 | 0 | 100% | 100% | 120% | -- | 99% | 101% | 112% | 99% | 102% |
| 20250207 | 757 | 757 | 749 | 749 | 800 | 2 | 100% | 99% | 27% | ▲ | 100% | 101% | 113% | 100% | 103% |
| 20250210 | 753 | 755 | 745 | 752 | 2,900 | 3 | 100% | 100% | 363% | ▲▲ | 99% | 98% | 111% | 100% | 103% |
| 20250212 | 754 | 754 | 747 | 750 | 1,700 | -2 | 100% | 99% | 59% | ▼ | 100% | 99% | 111% | 100% | 103% |
| 20250213 | 752 | 756 | 751 | 755 | 3,800 | 5 | 101% | 100% | 224% | ▲ | 101% | 98% | 110% | 100% | 103% |
| 20250214 | 759 | 767 | 753 | 764 | 6,000 | 9 | 101% | 101% | 158% | ▲▲ | 97% | 98% | 110% | 100% | 104% |
| 20250217 | 760 | 760 | 736 | 740 | 16,800 | -24 | 97% | 97% | 280% | ▼ | 100% | 100% | 112% | 97% | 101% |
| 20250218 | 745 | 748 | 742 | 742 | 2,900 | 2 | 100% | 100% | 17% | ▲ | 99% | 114% | 112% | 97% | 101% |
| 20250219 | 746 | 746 | 741 | 741 | 500 | -1 | 100% | 99% | 17% | ▼ | 99% | 114% | 112% | 97% | 101% |
| 20250220 | 741 | 741 | 733 | 734 | 6,100 | -7 | 99% | 99% | 1220% | ▼▼ | 101% | 113% | 113% | 96% | 100% |
| 20250225 | 736 | 743 | 731 | 742 | 8,600 | 8 | 101% | 101% | 141% | ▲ | 99% | 108% | 113% | 97% | 101% |
| 20250226 | 741 | 745 | 728 | 730 | 10,500 | -12 | 98% | 99% | 122% | ▼ | 99% | 94% | 97% | 96% | 100% |
| 20250227 | 860 | 869 | 839 | 848 | 500,900 | 118 | 116% | 99% | 4770% | ▲ | 100% | 98% | 101% | 100% | 116% |
| 20250228 | 833 | 835 | 824 | 835 | 175,600 | -13 | 98% | 100% | 35% | ▼ | 96% | 99% | 101% | 98% | 114% |
| 20250303 | 830 | 833 | 791 | 797 | 89,700 | -38 | 95% | 96% | 51% | ▼▼ | 101% | 105% | 106% | 94% | 109% |
| 20250304 | 790 | 807 | 790 | 798 | 38,400 | 1 | 100% | 101% | 43% | ▲ | 102% | 104% | 105% | 94% | 109% |
| 20250305 | 798 | 818 | 795 | 811 | 23,100 | 13 | 102% | 102% | 60% | ▲▲ | 101% | 102% | 104% | 96% | 111% |
| 20250306 | 811 | 823 | 810 | 820 | 18,900 | 9 | 101% | 101% | 82% | ▲▲▲ | 100% | 100% | 103% | 97% | 112% |
| 20250307 | 818 | 828 | 807 | 820 | 17,000 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 101% | 97% | 112% |
| 20250310 | 831 | 838 | 830 | 833 | 39,700 | 13 | 102% | 100% | 234% | ▲ | 100% | 101% | 102% | 98% | 114% |
| 20250311 | 821 | 830 | 819 | 825 | 16,100 | -8 | 99% | 100% | 41% | ▼ | 99% | 100% | 102% | 97% | 113% |
| 20250312 | 824 | 825 | 813 | 819 | 8,500 | -6 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 103% | 97% | 112% |
| 20250313 | 820 | 824 | 820 | 820 | 2,300 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 102% | 97% | 112% |
| 20250314 | 823 | 826 | 821 | 823 | 12,400 | 3 | 100% | 100% | 539% | ▲▲ | 101% | 101% | 103% | 97% | 113% |
| 20250317 | 821 | 827 | 820 | 827 | 11,900 | 4 | 100% | 101% | 96% | ▲▲▲ | 100% | 101% | 102% | 98% | 113% |
| 20250318 | 828 | 828 | 824 | 824 | 9,400 | -3 | 100% | 100% | 79% | ▼ | 100% | 101% | 104% | 97% | 113% |
| 20250319 | 826 | 827 | 822 | 822 | 5,900 | -2 | 100% | 100% | 63% | ▼▼ | 100% | 102% | 105% | 97% | 113% |
| 20250321 | 822 | 832 | 822 | 826 | 15,400 | 4 | 100% | 100% | 261% | ▲ | 100% | 101% | 103% | 97% | 113% |
| 20250324 | 833 | 838 | 830 | 833 | 15,300 | 7 | 101% | 100% | 99% | ▲▲ | 100% | 100% | 102% | 98% | 114% |
| 20250325 | 839 | 839 | 834 | 835 | 13,400 | 2 | 100% | 100% | 88% | ▲▲▲ | 98% | 99% | 101% | 98% | 114% |
| 20250326 | 850 | 852 | 835 | 835 | 18,000 | 0 | 100% | 98% | 134% | -- | 100% | 100% | 103% | 98% | 114% |
| 20250327 | 835 | 837 | 832 | 833 | 18,000 | -2 | 100% | 100% | 100% | ▼ | 101% | 100% | 103% | 98% | 105% |
| 20250328 | 833 | 843 | 832 | 841 | 13,100 | 8 | 101% | 101% | 73% | ▲ | 98% | 98% | 102% | 100% | 106% |
| 20250331 | 841 | 841 | 825 | 825 | 14,500 | -16 | 98% | 98% | 111% | ▼ | 101% | 98% | 104% | 98% | 104% |
| 20250401 | 826 | 840 | 826 | 838 | 7,200 | 13 | 102% | 101% | 50% | ▲ | 100% | 97% | 102% | 100% | 105% |
| 20250402 | 840 | 840 | 833 | 836 | 5,300 | -2 | 100% | 100% | 74% | ▼ | 99% | 99% | 103% | 99% | 103% |
| 20250403 | 830 | 833 | 823 | 823 | 12,800 | -13 | 98% | 99% | 242% | ▼▼ | 97% | 101% | 0% | 98% | 100% |
| 20250404 | 820 | 820 | 791 | 795 | 22,500 | -28 | 97% | 97% | 176% | ▼▼▼ | 101% | 105% | 0% | 95% | 100% |
| 20250408 | 800 | 810 | 797 | 808 | 12,400 | 13 | 102% | 101% | 55% | ▲ | 103% | 106% | 0% | 96% | 102% |
| 20250409 | 793 | 823 | 793 | 818 | 7,600 | 10 | 101% | 103% | 61% | ▲▲ | 99% | 102% | 0% | 97% | 103% |
| 20250410 | 830 | 837 | 822 | 823 | 8,300 | 5 | 101% | 99% | 109% | ▲▲▲ | 102% | 106% | 0% | 98% | 104% |
| 20250411 | 812 | 830 | 812 | 830 | 6,900 | 7 | 101% | 102% | 83% | ▲▲▲▲ | 100% | 103% | 0% | 99% | 104% |
| 20250414 | 837 | 843 | 830 | 839 | 8,600 | 9 | 101% | 100% | 125% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 106% |
| 20250415 | 834 | 842 | 834 | 842 | 5,700 | 3 | 100% | 101% | 66% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250416 | 839 | 848 | 839 | 848 | 5,900 | 6 | 101% | 101% | 104% | ▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250417 | 848 | 859 | 845 | 859 | 8,500 | 11 | 101% | 101% | 144% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250418 | 859 | 860 | 849 | 857 | 13,300 | -2 | 100% | 100% | 156% | ▼ | % | % | % | 100% | 108% |
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 | 11,000 | 182,500 | 0 | 131,700 | 11,000 | 50,800 |
| 2025-04-04 | 10,900 | 186,800 | 0 | 133,300 | 10,900 | 53,500 |
| 2025-03-28 | 12,000 | 251,600 | 0 | 192,600 | 12,000 | 59,000 |
| 2025-03-21 | 9,800 | 277,300 | 0 | 226,200 | 9,800 | 51,100 |
| 2025-03-14 | 11,100 | 270,700 | 0 | 222,200 | 11,100 | 48,500 |
| 2025-03-07 | 12,300 | 264,800 | 0 | 216,100 | 12,300 | 48,700 |
| 2025-02-28 | 28,800 | 275,500 | 0 | 218,700 | 28,800 | 56,800 |
| 2025-02-21 | 1,400 | 264,600 | 0 | 229,000 | 1,400 | 35,600 |
| 2025-02-14 | 1,800 | 270,500 | 0 | 239,000 | 1,800 | 31,500 |
| 2025-02-07 | 2,300 | 269,900 | 0 | 239,100 | 2,300 | 30,800 |
| 2025-01-31 | 2,200 | 265,800 | 0 | 235,700 | 2,200 | 30,100 |
| 2025-01-24 | 1,500 | 261,600 | 0 | 231,400 | 1,500 | 30,200 |
| 2025-01-17 | 1,500 | 260,700 | 0 | 230,300 | 1,500 | 30,400 |
| 2025-01-10 | 1,800 | 261,700 | 0 | 230,700 | 1,800 | 31,000 |
| 2024-12-27 | 1,100 | 263,800 | 0 | 230,100 | 1,100 | 33,700 |
| 2024-12-20 | 1,000 | 266,000 | 0 | 228,400 | 1,000 | 37,600 |
| 2024-12-13 | 700 | 260,100 | 0 | 225,400 | 700 | 34,700 |
| 2024-12-06 | 700 | 253,600 | 0 | 220,700 | 700 | 32,900 |
| 2024-11-29 | 700 | 251,100 | 0 | 221,200 | 700 | 29,900 |
| 2024-11-22 | 700 | 246,500 | 0 | 217,900 | 700 | 28,600 |
| 2024-11-15 | 800 | 240,400 | 0 | 216,500 | 800 | 23,900 |
| 2024-11-08 | 4,500 | 240,700 | 0 | 215,300 | 4,500 | 25,400 |
| 2024-11-01 | 6,000 | 239,100 | 0 | 214,100 | 6,000 | 25,000 |
| 2024-10-25 | 6,200 | 238,300 | 0 | 209,600 | 6,200 | 28,700 |
| 2024-10-18 | 6,300 | 238,900 | 0 | 209,600 | 6,300 | 29,300 |
| 2024-10-11 | 6,600 | 240,700 | 0 | 214,700 | 6,600 | 26,000 |
| 2024-10-04 | 6,800 | 241,100 | 0 | 215,400 | 6,800 | 25,700 |
| 2024-09-27 | 6,500 | 210,500 | 0 | 188,900 | 6,500 | 21,600 |
| 2024-09-20 | 7,600 | 209,000 | 0 | 188,900 | 7,600 | 20,100 |
| 2024-09-13 | 7,400 | 181,900 | 0 | 161,700 | 7,400 | 20,200 |
| 2024-09-06 | 9,300 | 177,000 | 0 | 158,700 | 9,300 | 18,300 |
| 2024-08-30 | 7,700 | 172,100 | 0 | 151,100 | 7,700 | 21,000 |
| 2024-08-23 | 7,800 | 176,200 | 0 | 156,400 | 7,800 | 19,800 |
| 2024-08-16 | 8,800 | 185,500 | 0 | 160,600 | 8,800 | 24,900 |
| 2024-08-09 | 7,900 | 197,900 | 0 | 177,400 | 7,900 | 20,500 |
| 2024-08-02 | 7,700 | 208,800 | 0 | 189,600 | 7,700 | 19,200 |
| 2024-07-26 | 8,800 | 213,900 | 0 | 195,300 | 8,800 | 18,600 |
| 2024-07-19 | 12,300 | 220,100 | 0 | 188,800 | 12,300 | 31,300 |
| 2024-07-12 | 12,700 | 222,900 | 0 | 190,100 | 12,700 | 32,800 |
| 2024-07-05 | 7,100 | 223,000 | 0 | 190,400 | 7,100 | 32,600 |
| 2024-06-28 | 7,300 | 218,700 | 0 | 185,700 | 7,300 | 33,000 |
| 2024-06-21 | 7,100 | 244,900 | 0 | 197,900 | 7,100 | 47,000 |
| 2024-06-14 | 7,100 | 246,800 | 0 | 197,700 | 7,100 | 49,100 |
| 2024-06-07 | 7,100 | 247,000 | 0 | 198,300 | 7,100 | 48,700 |
| 2024-05-31 | 7,100 | 251,400 | 0 | 199,200 | 7,100 | 52,200 |
| 2024-05-24 | 7,200 | 254,100 | 0 | 200,400 | 7,200 | 53,700 |
| 2024-05-17 | 7,100 | 260,200 | 0 | 201,700 | 7,100 | 58,500 |
| 2024-05-10 | 0 | 280,100 | 0 | 225,300 | 0 | 54,800 |
| 2024-05-02 | 1,000 | 282,200 | 0 | 226,200 | 1,000 | 56,000 |
| 2024-04-26 | 1,000 | 282,800 | 0 | 226,300 | 1,000 | 56,500 |
| 2024-04-19 | 1,100 | 283,500 | 0 | 225,600 | 1,100 | 57,900 |
| 2024-04-12 | 1,100 | 285,300 | 0 | 225,500 | 1,100 | 59,800 |
| 2024-04-05 | 1,000 | 278,400 | 0 | 226,300 | 1,000 | 52,100 |
| 2024-03-29 | 1,300 | 279,800 | 0 | 231,100 | 1,300 | 48,700 |
| 2024-03-22 | 1,400 | 276,400 | 0 | 228,600 | 1,400 | 47,800 |
| 2024-03-15 | 1,400 | 274,300 | 0 | 226,700 | 1,400 | 47,600 |
| 2024-03-08 | 1,400 | 278,700 | 0 | 223,500 | 1,400 | 55,200 |
| 2024-03-01 | 1,300 | 274,700 | 0 | 223,100 | 1,300 | 51,600 |
| 2024-02-22 | 1,300 | 274,100 | 0 | 224,500 | 1,300 | 49,600 |
| 2024-02-16 | 1,200 | 279,400 | 0 | 228,600 | 1,200 | 50,800 |
| 2024-02-09 | 1,200 | 276,700 | 0 | 224,200 | 1,200 | 52,500 |
| 2024-02-02 | 1,200 | 276,800 | 0 | 224,300 | 1,200 | 52,500 |
| 2024-01-26 | 1,200 | 279,300 | 0 | 225,400 | 1,200 | 53,900 |
| 2024-01-19 | 1,200 | 273,800 | 0 | 224,300 | 1,200 | 49,500 |
| 2024-01-12 | 1,200 | 273,600 | 0 | 222,300 | 1,200 | 51,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 11:15 | Ｇ－イード | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250226 | 16:30 | Ｇ－イード | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250226 | 16:30 | Ｇ－イード | 配当予想の修正（創立25周年記念配当による増配）及び記念株主優待実施に関するお知らせ |
| 20250108 | 16:30 | Ｇ－イード | 投資有価証券売却益（特別利益）の計上見込に関するお知らせ |
| 20241025 | 15:30 | Ｇ－イード | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240927 | 15:00 | Ｇ－イード | 事業計画および成長可能性に関する説明資料 |
| 20240926 | 15:00 | Ｇ－イード | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240822 | 15:00 | Ｇ－イード | 剰余金の配当に関するお知らせ |
| 20240814 | 15:00 | Ｇ－イード | 2024年６月期通期決算補足説明資料 |
| 20240814 | 15:00 | Ｇ－イード | 2024年６月期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－イード | 特別損失の計上及び2024年６月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－イード | 2024年６月期 第２四半期 決算補足説明資料 |
| 20240214 | 15:00 | Ｇ－イード | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6038 | 1 | 株式会社イード | すべての人に最高のユーザーエクスペリエンスを！ | 2025-04-19 14:22:55 |
| 6038 | 2 | NEW2025年2月26日IR自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2025-02-27 04:29:31 |
| 6038 | 2 | NEW2025年2月26日IR配当予想の修正（創立25周年記念配当による増配）及び記念株主優待実施に関するお知らせ | 2025-02-27 04:29:30 |
| 6038 | 2 | NEW2025年2月14日IR2025年６月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2025-02-15 02:30:06 |
| 6038 | 2 | NEW2025年2月14日IR半期報告書－第26期(2024/07/01－2025/06/30) | 2025-02-15 02:30:05 |
| 6038 | 2 | NEW2025年2月14日IR2025年６月期 第２四半期 決算補足説明資料 | 2025-02-15 02:30:04 |
| 6038 | 2 | NEW2025年1月8日IR投資有価証券売却益（特別利益）の計上見込に関するお知らせ | 2025-01-08 18:30:07 |
| 6038 | 2 | 「アニメ！アニメ！」、クラウドファンディングサービス「CAMPFIRE」と連携し、「アニメ！アニメ！クラウドファンディング」をリリース | 株式会社イード | 2024-12-10 22:29:00 |
| 6038 | 2 | NEW2024年11月14日IR2025年６月期 第１四半期決算短信〔日本基準〕(連結) | 2024-11-14 19:30:28 |
| 6038 | 2 | NEW2024年11月14日IR2025年６月期 第１四半期 決算補足説明資料 | 2024-11-14 19:30:27 |