| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 996 | 996 | 992 | 996 | 3,200 | 3 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250311 | 992 | 996 | 992 | 993 | 3,900 | -3 | 100% | 100% | 122% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20250312 | 993 | 995 | 992 | 995 | 2,500 | 2 | 100% | 100% | 64% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250313 | 995 | 997 | 993 | 994 | 3,700 | -1 | 100% | 100% | 148% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20250314 | 998 | 1,002 | 995 | 1,000 | 19,800 | 6 | 101% | 100% | 535% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250317 | 1,002 | 1,004 | 1,000 | 1,002 | 7,500 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 114% | 100% | 102% |
| 20250318 | 1,003 | 1,003 | 1,000 | 1,003 | 6,100 | 1 | 100% | 100% | 81% | ▲▲▲ | 100% | 100% | 114% | 100% | 102% |
| 20250319 | 1,004 | 1,004 | 1,000 | 1,003 | 6,000 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 114% | 100% | 102% |
| 20250321 | 1,003 | 1,004 | 1,001 | 1,003 | 10,700 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 114% | 100% | 102% |
| 20250324 | 1,003 | 1,004 | 1,001 | 1,004 | 10,400 | 1 | 100% | 100% | 97% | ▲ | 100% | 100% | 114% | 100% | 102% |
| 20250325 | 1,004 | 1,004 | 1,002 | 1,003 | 4,800 | -1 | 100% | 100% | 46% | ▼ | 100% | 100% | 114% | 100% | 102% |
| 20250326 | 1,004 | 1,004 | 1,001 | 1,004 | 8,700 | 1 | 100% | 100% | 181% | ▲ | 100% | 100% | 114% | 100% | 102% |
| 20250327 | 1,004 | 1,005 | 1,001 | 1,004 | 8,200 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 114% | 100% | 101% |
| 20250328 | 1,004 | 1,005 | 1,002 | 1,004 | 16,300 | 0 | 100% | 100% | 199% | -- | 100% | 100% | 114% | 100% | 101% |
| 20250331 | 1,004 | 1,004 | 996 | 1,003 | 18,400 | -1 | 100% | 100% | 113% | ▼ | 100% | 97% | 114% | 100% | 101% |
| 20250401 | 1,003 | 1,004 | 995 | 1,003 | 22,900 | 0 | 100% | 100% | 124% | -- | 100% | 97% | 103% | 100% | 101% |
| 20250402 | 1,001 | 1,002 | 996 | 1,001 | 10,000 | -2 | 100% | 100% | 44% | ▼ | 101% | 99% | 104% | 100% | 101% |
| 20250403 | 990 | 1,001 | 990 | 999 | 20,900 | -2 | 100% | 101% | 209% | ▼▼ | 98% | 100% | 104% | 100% | 101% |
| 20250404 | 988 | 990 | 955 | 966 | 35,000 | -33 | 97% | 98% | 167% | ▼▼▼ | 101% | 104% | 107% | 96% | 100% |
| 20250408 | 960 | 977 | 950 | 970 | 11,100 | 4 | 100% | 101% | 32% | ▲ | 101% | 103% | 106% | 97% | 100% |
| 20250409 | 970 | 975 | 965 | 975 | 6,800 | 5 | 101% | 101% | 61% | ▲▲ | 100% | 116% | 105% | 97% | 101% |
| 20250410 | 986 | 990 | 976 | 985 | 14,600 | 10 | 101% | 100% | 215% | ▲▲▲ | 100% | 116% | 105% | 98% | 102% |
| 20250411 | 985 | 993 | 978 | 985 | 11,200 | 0 | 100% | 100% | 77% | -- | 101% | 103% | 104% | 98% | 102% |
| 20250414 | 991 | 998 | 991 | 997 | 8,500 | 12 | 101% | 101% | 76% | ▲ | 100% | 103% | 103% | 99% | 103% |
| 20250415 | 998 | 999 | 996 | 997 | 7,000 | 0 | 100% | 100% | 82% | -- | 115% | 103% | 103% | 99% | 103% |
| 20250416 | 998 | 1,147 | 997 | 1,147 | 304,100 | 150 | 115% | 115% | 4344% | ▲ | 93% | 95% | 95% | 100% | 119% |
| 20250417 | 1,087 | 1,087 | 1,015 | 1,015 | 136,900 | -132 | 88% | 93% | 45% | ▼ | 100% | 101% | 101% | 88% | 105% |
| 20250418 | 1,016 | 1,021 | 1,014 | 1,016 | 13,800 | 1 | 100% | 100% | 10% | ▲ | 101% | 101% | 101% | 89% | 105% |
| 20250421 | 1,016 | 1,026 | 1,014 | 1,023 | 13,500 | 7 | 101% | 101% | 98% | ▲▲ | 100% | 100% | 101% | 89% | 106% |
| 20250422 | 1,023 | 1,028 | 1,020 | 1,025 | 11,300 | 2 | 100% | 100% | 84% | ▲▲▲ | 100% | 100% | 100% | 89% | 106% |
| 20250423 | 1,026 | 1,035 | 1,026 | 1,030 | 17,300 | 5 | 100% | 100% | 153% | ▲▲▲▲ | 100% | 100% | 100% | 90% | 107% |
| 20250424 | 1,030 | 1,036 | 1,028 | 1,028 | 11,500 | -2 | 100% | 100% | 66% | ▼ | 100% | 100% | 100% | 90% | 106% |
| 20250425 | 1,028 | 1,033 | 1,025 | 1,025 | 8,100 | -3 | 100% | 100% | 70% | ▼▼ | 100% | 100% | 100% | 89% | 106% |
| 20250428 | 1,030 | 1,030 | 1,024 | 1,026 | 16,700 | 1 | 100% | 100% | 206% | ▲ | 100% | 100% | 100% | 89% | 106% |
| 20250430 | 1,027 | 1,034 | 1,027 | 1,031 | 13,400 | 5 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 100% | 90% | 107% |
| 20250501 | 1,030 | 1,031 | 1,028 | 1,028 | 16,300 | -3 | 100% | 100% | 122% | ▼ | 100% | 100% | 99% | 90% | 106% |
| 20250502 | 1,030 | 1,030 | 1,027 | 1,027 | 18,000 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 100% | 99% | 90% | 106% |
| 20250507 | 1,030 | 1,030 | 1,024 | 1,025 | 29,100 | -2 | 100% | 100% | 162% | ▼▼▼ | 100% | 100% | 99% | 89% | 106% |
| 20250508 | 1,028 | 1,029 | 1,026 | 1,028 | 8,900 | 3 | 100% | 100% | 31% | ▲ | 100% | 100% | 99% | 90% | 106% |
| 20250509 | 1,029 | 1,030 | 1,025 | 1,025 | 22,200 | -3 | 100% | 100% | 249% | ▼ | 100% | 100% | 99% | 89% | 105% |
| 20250512 | 1,027 | 1,029 | 1,024 | 1,028 | 25,000 | 3 | 100% | 100% | 113% | ▲ | 100% | 100% | 99% | 90% | 104% |
| 20250513 | 1,029 | 1,029 | 1,026 | 1,029 | 13,500 | 1 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 99% | 90% | 104% |
| 20250514 | 1,028 | 1,028 | 1,023 | 1,025 | 23,400 | -4 | 100% | 100% | 173% | ▼ | 100% | 100% | 92% | 89% | 103% |
| 20250515 | 1,026 | 1,027 | 1,024 | 1,026 | 10,900 | 1 | 100% | 100% | 47% | ▲ | 100% | 99% | 92% | 89% | 103% |
| 20250516 | 1,027 | 1,027 | 1,022 | 1,026 | 15,500 | 0 | 100% | 100% | 142% | -- | 100% | 99% | 91% | 89% | 101% |
| 20250519 | 1,026 | 1,029 | 1,022 | 1,026 | 32,300 | 0 | 100% | 100% | 208% | -- | 100% | 98% | 91% | 100% | 101% |
| 20250520 | 1,026 | 1,026 | 1,021 | 1,023 | 18,800 | -3 | 100% | 100% | 58% | ▼ | 99% | 99% | 91% | 99% | 101% |
| 20250521 | 1,024 | 1,025 | 1,010 | 1,013 | 39,400 | -10 | 99% | 99% | 210% | ▼▼ | 100% | 100% | 92% | 98% | 100% |
| 20250522 | 1,013 | 1,013 | 1,010 | 1,011 | 21,200 | -2 | 100% | 100% | 54% | ▼▼▼ | 100% | 101% | 92% | 98% | 100% |
| 20250523 | 1,008 | 1,009 | 1,005 | 1,006 | 22,200 | -5 | 100% | 100% | 105% | ▼▼▼▼ | 100% | 94% | 0% | 98% | 100% |
| 20250526 | 1,006 | 1,009 | 1,006 | 1,008 | 27,900 | 2 | 100% | 100% | 126% | ▲ | 100% | 94% | 0% | 98% | 100% |
| 20250527 | 1,008 | 1,016 | 1,008 | 1,012 | 35,000 | 4 | 100% | 100% | 125% | ▲▲ | 100% | 91% | 0% | 98% | 101% |
| 20250528 | 1,018 | 1,020 | 1,011 | 1,015 | 57,600 | 3 | 100% | 100% | 165% | ▲▲▲ | 101% | 99% | 0% | 98% | 101% |
| 20250529 | 940 | 955 | 934 | 947 | 137,000 | -68 | 93% | 101% | 238% | ▼ | 100% | 98% | 0% | 92% | 100% |
| 20250530 | 947 | 950 | 941 | 945 | 27,600 | -2 | 100% | 100% | 20% | ▼▼ | 98% | 99% | 0% | 92% | 100% |
| 20250602 | 945 | 945 | 930 | 930 | 36,000 | -15 | 98% | 98% | 130% | ▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20250603 | 932 | 933 | 921 | 921 | 30,400 | -9 | 99% | 99% | 84% | ▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250604 | 928 | 932 | 917 | 930 | 41,600 | 9 | 101% | 100% | 137% | ▲ | 99% | 0% | 0% | 90% | 101% |
| 20250605 | 935 | 935 | 922 | 924 | 17,600 | -6 | 99% | 99% | 42% | ▼ | 101% | 0% | 0% | 90% | 100% |
| 20250606 | 924 | 934 | 924 | 932 | 18,500 | 8 | 101% | 101% | 105% | ▲ | % | % | % | 91% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,600 | 0 | 9,600 | 0 | 15,000 |
| 2025-05-23 | 200 | 23,000 | 200 | 5,400 | 0 | 17,600 |
| 2025-05-16 | 100 | 30,900 | 100 | 7,300 | 0 | 23,600 |
| 2025-05-09 | 0 | 34,200 | 0 | 8,600 | 0 | 25,600 |
| 2025-05-02 | 0 | 41,300 | 0 | 12,100 | 0 | 29,200 |
| 2025-04-25 | 100 | 51,600 | 100 | 14,200 | 0 | 37,400 |
| 2025-04-18 | 100 | 55,300 | 100 | 14,100 | 0 | 41,200 |
| 2025-04-11 | 0 | 72,700 | 0 | 18,800 | 0 | 53,900 |
| 2025-04-04 | 0 | 83,100 | 0 | 21,700 | 0 | 61,400 |
| 2025-03-28 | 0 | 110,800 | 0 | 34,200 | 0 | 76,600 |
| 2025-03-21 | 0 | 106,500 | 0 | 38,800 | 0 | 67,700 |
| 2025-03-14 | 0 | 91,100 | 0 | 36,500 | 0 | 54,600 |
| 2025-03-07 | 0 | 76,700 | 0 | 28,500 | 0 | 48,200 |
| 2025-02-28 | 0 | 76,900 | 0 | 28,700 | 0 | 48,200 |
| 2025-02-21 | 0 | 72,100 | 0 | 29,200 | 0 | 42,900 |
| 2025-02-14 | 0 | 65,200 | 0 | 26,900 | 0 | 38,300 |
| 2025-02-07 | 0 | 61,900 | 0 | 22,700 | 0 | 39,200 |
| 2025-01-31 | 0 | 56,100 | 0 | 17,800 | 0 | 38,300 |
| 2025-01-24 | 0 | 52,700 | 0 | 16,300 | 0 | 36,400 |
| 2025-01-17 | 0 | 55,200 | 0 | 15,100 | 0 | 40,100 |
| 2025-01-10 | 0 | 50,100 | 0 | 15,200 | 0 | 34,900 |
| 2024-12-27 | 0 | 49,500 | 0 | 14,800 | 0 | 34,700 |
| 2024-12-20 | 0 | 34,400 | 0 | 14,700 | 0 | 19,700 |
| 2024-12-13 | 0 | 32,100 | 0 | 16,600 | 0 | 15,500 |
| 2024-12-06 | 0 | 30,600 | 0 | 15,400 | 0 | 15,200 |
| 2024-11-29 | 0 | 25,300 | 0 | 15,500 | 0 | 9,800 |
| 2024-11-22 | 0 | 25,500 | 0 | 15,300 | 0 | 10,200 |
| 2024-11-15 | 0 | 26,500 | 0 | 16,200 | 0 | 10,300 |
| 2024-11-08 | 0 | 25,900 | 0 | 15,000 | 0 | 10,900 |
| 2024-11-01 | 0 | 26,500 | 0 | 15,700 | 0 | 10,800 |
| 2024-10-25 | 0 | 26,500 | 0 | 15,800 | 0 | 10,700 |
| 2024-10-18 | 0 | 28,700 | 0 | 16,000 | 0 | 12,700 |
| 2024-10-11 | 0 | 27,600 | 0 | 14,300 | 0 | 13,300 |
| 2024-10-04 | 0 | 26,600 | 0 | 13,700 | 0 | 12,900 |
| 2024-09-27 | 0 | 22,100 | 0 | 12,300 | 0 | 9,800 |
| 2024-09-20 | 0 | 24,800 | 0 | 12,700 | 0 | 12,100 |
| 2024-09-13 | 0 | 23,600 | 0 | 12,800 | 0 | 10,800 |
| 2024-09-06 | 0 | 26,800 | 0 | 11,200 | 0 | 15,600 |
| 2024-08-30 | 0 | 25,400 | 0 | 10,200 | 0 | 15,200 |
| 2024-08-23 | 0 | 26,500 | 0 | 9,700 | 0 | 16,800 |
| 2024-08-16 | 0 | 25,400 | 0 | 7,800 | 0 | 17,600 |
| 2024-08-09 | 0 | 25,100 | 0 | 7,900 | 0 | 17,200 |
| 2024-08-02 | 0 | 28,300 | 0 | 8,000 | 0 | 20,300 |
| 2024-07-26 | 0 | 39,900 | 0 | 10,100 | 0 | 29,800 |
| 2024-07-19 | 0 | 42,700 | 0 | 10,100 | 0 | 32,600 |
| 2024-07-12 | 0 | 41,200 | 0 | 9,000 | 0 | 32,200 |
| 2024-07-05 | 0 | 48,000 | 0 | 11,400 | 0 | 36,600 |
| 2024-06-28 | 0 | 46,900 | 0 | 12,500 | 0 | 34,400 |
| 2024-06-21 | 0 | 46,000 | 0 | 12,800 | 0 | 33,200 |
| 2024-06-14 | 0 | 38,400 | 0 | 14,700 | 0 | 23,700 |
| 2024-06-07 | 0 | 35,700 | 0 | 14,600 | 0 | 21,100 |
| 2024-05-31 | 0 | 33,700 | 0 | 12,000 | 0 | 21,700 |
| 2024-05-24 | 200 | 31,200 | 200 | 2,500 | 0 | 28,700 |
| 2024-05-17 | 0 | 27,900 | 0 | 5,500 | 0 | 22,400 |
| 2024-05-10 | 0 | 43,200 | 0 | 6,600 | 0 | 36,600 |
| 2024-05-02 | 0 | 52,300 | 0 | 9,900 | 0 | 42,400 |
| 2024-04-26 | 0 | 54,200 | 0 | 10,300 | 0 | 43,900 |
| 2024-04-19 | 0 | 62,400 | 0 | 10,800 | 0 | 51,600 |
| 2024-04-12 | 0 | 78,200 | 0 | 11,600 | 0 | 66,600 |
| 2024-04-05 | 100 | 73,300 | 100 | 13,200 | 0 | 60,100 |
| 2024-03-29 | 0 | 70,300 | 0 | 16,800 | 0 | 53,500 |
| 2024-03-22 | 0 | 84,600 | 0 | 13,400 | 0 | 71,200 |
| 2024-03-15 | 0 | 76,000 | 0 | 12,700 | 0 | 63,300 |
| 2024-03-08 | 0 | 67,200 | 0 | 12,400 | 0 | 54,800 |
| 2024-03-01 | 0 | 67,900 | 0 | 11,400 | 0 | 56,500 |
| 2024-02-22 | 0 | 62,800 | 0 | 11,200 | 0 | 51,600 |
| 2024-02-16 | 0 | 63,700 | 0 | 13,100 | 0 | 50,600 |
| 2024-02-09 | 0 | 61,500 | 0 | 13,100 | 0 | 48,400 |
| 2024-02-02 | 0 | 56,000 | 0 | 13,100 | 0 | 42,900 |
| 2024-01-26 | 0 | 47,700 | 0 | 12,300 | 0 | 35,400 |
| 2024-01-19 | 0 | 34,800 | 0 | 11,300 | 0 | 23,500 |
| 2024-01-12 | 0 | 32,100 | 0 | 10,400 | 0 | 21,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 15:30 | イーサポート | 2025年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250226 | 15:30 | イーサポート | 役員の異動および組織変更、人事異動に関するお知らせ |
| 20250123 | 15:30 | イーサポート | 役員の異動に関するお知らせ |
| 20250114 | 15:30 | イーサポート | 特別損失の計上及び通期連結業績予想と実績値との差異ならびに個別業績の前期実績との差異に関するお知らせ |
| 20250114 | 15:30 | イーサポート | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20241219 | 15:30 | イーサポート | 株式会社フロンティアからの一部事業譲受に関するお知らせ |
| 20241022 | 15:30 | イーサポート | 株式会社フロンティアからの一部事業譲受条件の交渉開始に関するお知らせ |
| 20241003 | 15:30 | イーサポート | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240704 | 15:30 | イーサポート | 特別損失の計上に関するお知らせ |
| 20240704 | 15:30 | イーサポート | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240501 | 15:30 | イーサポート | 組織変更及び人事異動に関するお知らせ |
| 20240404 | 15:30 | イーサポート | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240227 | 15:30 | イーサポート | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240112 | 15:30 | イーサポート | 役員の異動に関するお知らせ |
| 20240112 | 15:30 | イーサポート | 通期連結業績予想数値と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20240112 | 15:30 | イーサポート | 2023年11月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VN8K | 350 | 2025-04-21 14:05 | イーサポートリンク株式会社 | 株式会社ＦＲＡＣＯＲＡ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2493 | 1 | その「おいしい」を、システムでつなぐ｜イーサポートリンク株式会社 | 2025-06-07 14:25:41 |
| 2493 | 2 | 第27回定時株主総会決議ご通知 | 2025-02-27 00:30:28 |
| 2493 | 2 | 第27回定時株主総会招集ご通知 | 2025-01-31 19:31:25 |
| 2493 | 2 | 第27回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2025-01-31 19:31:24 |
| 2493 | 2 | 株主優待品の発送に関するお知らせ | イーサポートリンク株式会社 | 2024-06-24 09:39:07 |
| 2493 | 2 | 組織変更及び人事異動に関するお知らせ | 2024-06-18 13:54:12 |
| 2493 | 2 | 免責事項 | イーサポートリンク株式会社 | 2024-06-18 11:05:24 |
| 2493 | 2 | IRポリシー | イーサポートリンク株式会社 | 2024-06-18 11:05:23 |
| 2493 | 2 | 電子公告 | イーサポートリンク株式会社 | 2024-06-18 11:05:21 |
| 2493 | 2 | よくあるご質問（FAQ） | イーサポートリンク株式会社 | 2024-06-18 11:05:19 |