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 | 2,889 | 2,941 | 2,872 | 2,896 | 150,500 | 7 | 100% | 100% | 267% | ▲ | 102% | 106% | 93% | 95% | 100% |
20240726 | 2,916 | 2,997 | 2,909 | 2,962 | 169,800 | 66 | 102% | 102% | 113% | ▲▲ | 101% | 98% | 91% | 97% | 103% |
20240729 | 2,977 | 3,025 | 2,977 | 3,015 | 90,500 | 53 | 102% | 101% | 53% | ▲▲▲ | 101% | 91% | 90% | 99% | 104% |
20240730 | 3,015 | 3,060 | 3,005 | 3,040 | 89,900 | 25 | 101% | 101% | 99% | ▲▲▲▲ | 102% | 81% | 89% | 100% | 105% |
20240731 | 3,040 | 3,110 | 3,040 | 3,100 | 433,700 | 60 | 102% | 102% | 482% | ▲▲▲▲▲ | 96% | 84% | 90% | 100% | 107% |
20240801 | 3,030 | 3,040 | 2,897 | 2,917 | 131,500 | -183 | 94% | 96% | 30% | ▼ | 98% | 90% | 96% | 94% | 101% |
20240802 | 2,820 | 2,825 | 2,740 | 2,758 | 179,500 | -159 | 95% | 98% | 137% | ▼▼ | 100% | 111% | 120% | 89% | 100% |
20240805 | 2,258 | 2,400 | 2,258 | 2,258 | 323,800 | -500 | 82% | 100% | 180% | ▼▼▼ | 96% | 102% | 105% | 73% | 100% |
20240806 | 2,572 | 2,600 | 2,417 | 2,466 | 197,600 | 208 | 109% | 96% | 61% | ▲ | 104% | 109% | 111% | 80% | 109% |
20240807 | 2,438 | 2,577 | 2,425 | 2,538 | 120,400 | 72 | 103% | 104% | 61% | ▲▲ | 101% | 107% | 109% | 82% | 112% |
20240808 | 2,488 | 2,555 | 2,470 | 2,513 | 73,700 | -25 | 99% | 101% | 61% | ▼ | 98% | 106% | 106% | 81% | 111% |
20240809 | 2,563 | 2,579 | 2,458 | 2,506 | 112,500 | -7 | 100% | 98% | 153% | ▼▼ | 103% | 107% | 107% | 81% | 111% |
20240813 | 2,541 | 2,629 | 2,527 | 2,623 | 65,500 | 117 | 105% | 103% | 58% | ▲ | 102% | 103% | 103% | 85% | 116% |
20240814 | 2,623 | 2,666 | 2,605 | 2,664 | 42,200 | 41 | 102% | 102% | 64% | ▲▲ | 100% | 102% | 102% | 86% | 118% |
20240815 | 2,652 | 2,685 | 2,652 | 2,659 | 27,800 | -5 | 100% | 100% | 66% | ▼ | 100% | 98% | 99% | 86% | 118% |
20240816 | 2,722 | 2,738 | 2,696 | 2,717 | 47,200 | 58 | 102% | 100% | 170% | ▲ | 98% | 98% | 99% | 88% | 120% |
20240819 | 2,703 | 2,725 | 2,644 | 2,644 | 45,000 | -73 | 97% | 98% | 95% | ▼ | 101% | 99% | 99% | 85% | 117% |
20240820 | 2,671 | 2,734 | 2,668 | 2,711 | 65,100 | 67 | 103% | 101% | 145% | ▲ | 99% | 101% | 96% | 87% | 120% |
20240821 | 2,679 | 2,698 | 2,660 | 2,660 | 45,600 | -51 | 98% | 99% | 70% | ▼ | 99% | 101% | 96% | 86% | 118% |
20240822 | 2,670 | 2,685 | 2,643 | 2,654 | 43,000 | -6 | 100% | 99% | 94% | ▼▼ | 100% | 102% | 98% | 86% | 118% |
20240823 | 2,649 | 2,657 | 2,626 | 2,649 | 27,300 | -5 | 100% | 100% | 63% | ▼▼▼ | 99% | 102% | 98% | 85% | 117% |
20240826 | 2,649 | 2,649 | 2,611 | 2,626 | 28,900 | -23 | 99% | 99% | 106% | ▼▼▼▼ | 102% | 102% | 98% | 85% | 116% |
20240827 | 2,640 | 2,702 | 2,621 | 2,699 | 85,800 | 73 | 103% | 102% | 297% | ▲ | 100% | 99% | 98% | 87% | 120% |
20240828 | 2,697 | 2,703 | 2,645 | 2,698 | 59,700 | -1 | 100% | 100% | 70% | ▼ | 101% | 98% | 98% | 87% | 119% |
20240829 | 2,690 | 2,718 | 2,684 | 2,708 | 47,300 | 10 | 100% | 101% | 79% | ▲ | 99% | 95% | 97% | 93% | 120% |
20240830 | 2,721 | 2,737 | 2,669 | 2,684 | 83,400 | -24 | 99% | 99% | 176% | ▼ | 98% | 94% | 97% | 97% | 119% |
20240902 | 2,718 | 2,723 | 2,656 | 2,676 | 77,900 | -8 | 100% | 98% | 93% | ▼▼ | 99% | 95% | 98% | 98% | 119% |
20240903 | 2,680 | 2,688 | 2,637 | 2,643 | 68,800 | -33 | 99% | 99% | 88% | ▼▼▼ | 99% | 97% | 101% | 97% | 107% |
20240904 | 2,600 | 2,620 | 2,578 | 2,584 | 117,000 | -59 | 98% | 99% | 170% | ▼▼▼▼ | 100% | 98% | 103% | 95% | 103% |
20240905 | 2,563 | 2,619 | 2,538 | 2,552 | 77,100 | -32 | 99% | 100% | 66% | ▼▼▼▼▼ | 100% | 100% | 104% | 94% | 102% |
20240906 | 2,546 | 2,561 | 2,523 | 2,546 | 50,500 | -6 | 100% | 100% | 65% | ▼▼▼▼▼▼ | 102% | 102% | 106% | 94% | 102% |
20240909 | 2,488 | 2,536 | 2,471 | 2,526 | 45,800 | -20 | 99% | 102% | 91% | ▼▼▼▼▼▼▼ | 99% | 100% | 104% | 93% | 100% |
20240910 | 2,535 | 2,536 | 2,506 | 2,506 | 41,700 | -20 | 99% | 99% | 91% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 104% | 92% | 100% |
20240911 | 2,500 | 2,510 | 2,469 | 2,474 | 56,500 | -32 | 99% | 99% | 135% | ▼▼▼▼▼▼▼▼▼ | 101% | 102% | 103% | 91% | 100% |
20240912 | 2,528 | 2,575 | 2,520 | 2,546 | 56,800 | 72 | 103% | 101% | 101% | ▲ | 99% | 103% | 103% | 94% | 103% |
20240913 | 2,531 | 2,537 | 2,508 | 2,515 | 48,800 | -31 | 99% | 99% | 86% | ▼ | 100% | 102% | 102% | 93% | 102% |
20240917 | 2,546 | 2,549 | 2,499 | 2,538 | 50,200 | 23 | 101% | 100% | 103% | ▲ | 99% | 101% | 101% | 94% | 103% |
20240918 | 2,562 | 2,562 | 2,517 | 2,526 | 33,700 | -12 | 100% | 99% | 67% | ▼ | 99% | 102% | 100% | 93% | 102% |
20240919 | 2,596 | 2,600 | 2,571 | 2,576 | 64,500 | 50 | 102% | 99% | 191% | ▲ | 100% | 102% | 100% | 95% | 104% |
20240920 | 2,588 | 2,619 | 2,578 | 2,596 | 51,800 | 20 | 101% | 100% | 80% | ▲▲ | 99% | 100% | 99% | 96% | 105% |
20240924 | 2,605 | 2,605 | 2,567 | 2,582 | 59,600 | -14 | 99% | 99% | 115% | ▼ | 101% | 99% | 100% | 95% | 104% |
20240925 | 2,574 | 2,603 | 2,545 | 2,592 | 52,400 | 10 | 100% | 101% | 88% | ▲ | 101% | 97% | 99% | 96% | 105% |
20240926 | 2,620 | 2,642 | 2,573 | 2,636 | 135,100 | 44 | 102% | 101% | 258% | ▲▲ | 101% | 100% | 100% | 97% | 107% |
20240927 | 2,591 | 2,625 | 2,591 | 2,604 | 58,600 | -32 | 99% | 101% | 43% | ▼ | 102% | 103% | 103% | 96% | 105% |
20240930 | 2,504 | 2,551 | 2,504 | 2,551 | 82,200 | -53 | 98% | 102% | 140% | ▼▼ | 98% | 101% | 99% | 95% | 103% |
20241001 | 2,574 | 2,574 | 2,512 | 2,535 | 81,700 | -16 | 99% | 98% | 99% | ▼▼▼ | 100% | 103% | 100% | 95% | 102% |
20241002 | 2,527 | 2,556 | 2,515 | 2,536 | 74,300 | 1 | 100% | 100% | 91% | ▲ | 100% | 98% | 98% | 96% | 103% |
20241003 | 2,583 | 2,592 | 2,564 | 2,582 | 48,100 | 46 | 102% | 100% | 65% | ▲▲ | 100% | 98% | 97% | 98% | 104% |
20241004 | 2,584 | 2,590 | 2,538 | 2,587 | 69,600 | 5 | 100% | 100% | 145% | ▲▲▲ | 99% | 97% | 95% | 98% | 105% |
20241007 | 2,614 | 2,620 | 2,596 | 2,597 | 54,100 | 10 | 100% | 99% | 78% | ▲▲▲▲ | 99% | 101% | 0% | 99% | 105% |
20241008 | 2,551 | 2,569 | 2,514 | 2,527 | 87,800 | -70 | 97% | 99% | 162% | ▼ | 100% | 102% | 0% | 96% | 102% |
20241009 | 2,529 | 2,545 | 2,520 | 2,537 | 30,500 | 10 | 100% | 100% | 35% | ▲ | 99% | 100% | 0% | 96% | 103% |
20241010 | 2,544 | 2,546 | 2,513 | 2,527 | 36,500 | -10 | 100% | 99% | 120% | ▼ | 99% | 99% | 0% | 96% | 102% |
20241011 | 2,540 | 2,540 | 2,506 | 2,511 | 45,000 | -16 | 99% | 99% | 123% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
20241015 | 2,549 | 2,597 | 2,536 | 2,581 | 71,000 | 70 | 103% | 101% | 158% | ▲ | 99% | 98% | 0% | 98% | 103% |
20241016 | 2,550 | 2,589 | 2,533 | 2,537 | 46,200 | -44 | 98% | 99% | 65% | ▼ | 99% | 98% | 0% | 96% | 101% |
20241017 | 2,540 | 2,541 | 2,522 | 2,525 | 47,400 | -12 | 100% | 99% | 103% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
20241018 | 2,529 | 2,542 | 2,513 | 2,525 | 34,600 | 0 | 100% | 100% | 73% | -- | 99% | 0% | 0% | 96% | 101% |
20241021 | 2,527 | 2,545 | 2,506 | 2,506 | 72,200 | -19 | 99% | 99% | 209% | ▼ | 98% | 0% | 0% | 95% | 100% |
20241022 | 2,530 | 2,530 | 2,474 | 2,491 | 50,900 | -15 | 99% | 98% | 70% | ▼▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 22,700 | 49,500 | 16,800 | 20,900 | 5,900 | 28,600 |
2024-10-11 | 23,400 | 50,300 | 16,700 | 21,100 | 6,700 | 29,200 |
2024-10-04 | 22,300 | 47,800 | 16,700 | 20,800 | 5,600 | 27,000 |
2024-09-27 | 21,800 | 47,600 | 16,700 | 20,000 | 5,100 | 27,600 |
2024-09-20 | 21,500 | 53,200 | 16,700 | 19,000 | 4,800 | 34,200 |
2024-09-13 | 25,600 | 55,400 | 16,800 | 19,000 | 8,800 | 36,400 |
2024-09-06 | 25,600 | 56,900 | 16,900 | 19,400 | 8,700 | 37,500 |
2024-08-30 | 28,100 | 39,200 | 16,900 | 19,700 | 11,200 | 19,500 |
2024-08-23 | 28,700 | 39,300 | 17,000 | 20,200 | 11,700 | 19,100 |
2024-08-16 | 29,100 | 40,300 | 16,700 | 19,500 | 12,400 | 20,800 |
2024-08-09 | 28,500 | 43,100 | 16,700 | 19,500 | 11,800 | 23,600 |
2024-08-02 | 38,400 | 31,200 | 17,100 | 20,800 | 21,300 | 10,400 |
2024-07-26 | 23,100 | 43,600 | 17,000 | 21,200 | 6,100 | 22,400 |
2024-07-19 | 23,900 | 42,900 | 17,000 | 20,500 | 6,900 | 22,400 |
2024-07-12 | 23,700 | 44,000 | 17,000 | 20,700 | 6,700 | 23,300 |
2024-07-05 | 23,800 | 61,900 | 17,200 | 26,700 | 6,600 | 35,200 |
2024-06-28 | 24,700 | 53,800 | 17,200 | 18,700 | 7,500 | 35,100 |
2024-06-21 | 24,600 | 51,900 | 17,500 | 18,200 | 7,100 | 33,700 |
2024-06-14 | 23,400 | 69,400 | 17,500 | 19,800 | 5,900 | 49,600 |
2024-06-07 | 24,400 | 71,500 | 17,400 | 19,900 | 7,000 | 51,600 |
2024-05-31 | 23,400 | 93,000 | 15,300 | 24,200 | 8,100 | 68,800 |
2024-05-24 | 23,500 | 98,600 | 16,300 | 25,200 | 7,200 | 73,400 |
2024-05-17 | 27,300 | 101,400 | 20,800 | 26,400 | 6,500 | 75,000 |
2024-05-10 | 26,900 | 102,000 | 20,900 | 26,700 | 6,000 | 75,300 |
2024-05-02 | 24,800 | 110,200 | 19,800 | 27,300 | 5,000 | 82,900 |
2024-04-26 | 24,100 | 122,300 | 19,800 | 30,500 | 4,300 | 91,800 |
2024-04-19 | 28,700 | 144,200 | 24,900 | 37,600 | 3,800 | 106,600 |
2024-04-12 | 31,800 | 139,500 | 27,000 | 37,800 | 4,800 | 101,700 |
2024-04-05 | 32,000 | 139,600 | 27,000 | 35,800 | 5,000 | 103,800 |
2024-03-29 | 36,800 | 115,700 | 27,100 | 30,800 | 9,700 | 84,900 |
2024-03-22 | 30,800 | 109,800 | 27,000 | 25,000 | 3,800 | 84,800 |
2024-03-15 | 30,600 | 110,500 | 27,100 | 22,400 | 3,500 | 88,100 |
2024-03-08 | 29,900 | 77,500 | 25,000 | 19,400 | 4,900 | 58,100 |
2024-03-01 | 29,900 | 63,600 | 25,000 | 16,400 | 4,900 | 47,200 |
2024-02-22 | 29,200 | 64,600 | 25,000 | 19,900 | 4,200 | 44,700 |
2024-02-16 | 17,900 | 43,200 | 13,700 | 15,600 | 4,200 | 27,600 |
2024-02-09 | 19,500 | 43,200 | 13,800 | 14,200 | 5,700 | 29,000 |
2024-02-02 | 25,800 | 36,300 | 13,800 | 12,800 | 12,000 | 23,500 |
2024-01-26 | 23,400 | 30,300 | 13,700 | 12,000 | 9,700 | 18,300 |
2024-01-19 | 24,100 | 32,800 | 13,700 | 13,100 | 10,400 | 19,700 |
2024-01-12 | 23,800 | 36,600 | 13,700 | 16,300 | 10,100 | 20,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 165,470 | 0.49% | ▼ | -853 | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 165,470 | 0.49% | ▼ | -853 | 3,010 | 3,015 | 2,980 | 3,015 | 78,000 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 143,180 | 0.43% | ▼ | -26,807 | 2,973 | 3,010 | 2,952 | 2,956 | 212,200 |
2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 166,323 | 0.50% | ▲ | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 | |
2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,987 | 0.51% | ▲ | 4,000 | 2,910 | 2,928 | 2,901 | 2,919 | 51,600 |
2024-06-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 165,987 | 0.49% | ▼ | -9,480 | 2,865 | 2,925 | 2,864 | 2,915 | 250,500 |
2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 175,467 | 0.52% | ▼ | -52,311 | 2,810 | 2,869 | 2,803 | 2,862 | 233,200 |
2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,778 | 0.68% | ▼ | -6,900 | 2,703 | 2,731 | 2,678 | 2,720 | 53,000 |
2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 234,678 | 0.70% | ▲ | 23,178 | 2,724 | 2,734 | 2,684 | 2,714 | 86,100 |
2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 211,500 | 0.63% | ▲ | 35,400 | 2,721 | 2,739 | 2,665 | 2,665 | 210,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240802 | 15:00 | IDEC | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240712 | 12:00 | IDEC | 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 |
20240708 | 12:20 | IDEC | (訂正)「ストックオプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について |
20240703 | 14:30 | IDEC | ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
20240614 | 15:00 | IDEC | 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 |
20240614 | 15:00 | IDEC | ストックオプション(新株予約権)の発行に関するお知らせ |
20240322 | 15:00 | IDEC | 業績予想の修正に関するお知らせ |
20240202 | 15:00 | IDEC | 2024年3月期 第3四半期決算短信〔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 |
---|---|---|---|
6652 | 1 | IDEC Corporation Global | To create the optimum environment for humans and machines | 2024-10-23 00:25:37 |
6652 | 2 | 2024-06-16 04:49:41 | |
6652 | 2 | Notice concerning the Establishment of a Sales Subsidiary in India | 2024-06-16 04:49:39 |
6652 | 2 | Investor Relations | IDEC Corporation Global | 2024-06-15 01:40:40 |
6652 | 2 | Error page | 2024-06-14 13:26:11 |
6652 | 2 | 2024-06-14 08:23:50 | |
6652 | 2 | Notice concerning the Establishment of a Sales Subsidiary in India | 2024-06-14 08:23:47 |