| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 940 | 942 | 928 | 941 | 9,200 | 3 | 100% | 100% | 196% | ▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20240925 | 941 | 943 | 931 | 940 | 4,300 | -1 | 100% | 100% | 47% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20240926 | 936 | 941 | 935 | 935 | 5,900 | -5 | 99% | 100% | 137% | ▼▼ | 101% | 103% | 100% | 99% | 101% |
| 20240927 | 935 | 943 | 935 | 942 | 4,100 | 7 | 101% | 101% | 69% | ▲ | 101% | 104% | 101% | 100% | 102% |
| 20240930 | 929 | 939 | 922 | 938 | 13,800 | -4 | 100% | 101% | 337% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241001 | 946 | 949 | 944 | 949 | 11,400 | 11 | 101% | 100% | 83% | ▲ | 101% | 100% | 100% | 100% | 102% |
| 20241002 | 939 | 950 | 939 | 950 | 9,600 | 1 | 100% | 101% | 84% | ▲▲ | 101% | 98% | 97% | 100% | 103% |
| 20241003 | 955 | 968 | 950 | 965 | 36,000 | 15 | 102% | 101% | 375% | ▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20241004 | 938 | 949 | 931 | 947 | 46,300 | -18 | 98% | 101% | 129% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20241007 | 948 | 948 | 934 | 941 | 9,500 | -6 | 99% | 99% | 21% | ▼▼ | 100% | 98% | 98% | 98% | 102% |
| 20241008 | 944 | 944 | 937 | 940 | 4,600 | -1 | 100% | 100% | 48% | ▼▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241009 | 940 | 943 | 935 | 936 | 4,800 | -4 | 100% | 100% | 104% | ▼▼▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20241010 | 935 | 940 | 928 | 928 | 6,400 | -8 | 99% | 99% | 133% | ▼▼▼▼▼ | 99% | 101% | 99% | 96% | 100% |
| 20241011 | 931 | 935 | 921 | 921 | 10,200 | -7 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241015 | 924 | 927 | 922 | 924 | 3,100 | 3 | 100% | 100% | 30% | ▲ | 101% | 100% | 101% | 96% | 100% |
| 20241016 | 924 | 932 | 924 | 932 | 2,200 | 8 | 101% | 101% | 71% | ▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20241017 | 932 | 937 | 932 | 936 | 3,600 | 4 | 100% | 100% | 164% | ▲▲▲ | 99% | 99% | 100% | 97% | 102% |
| 20241018 | 936 | 936 | 928 | 929 | 2,500 | -7 | 99% | 99% | 69% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241021 | 929 | 936 | 926 | 926 | 3,300 | -3 | 100% | 100% | 132% | ▼▼ | 100% | 99% | 101% | 96% | 101% |
| 20241022 | 926 | 930 | 923 | 924 | 4,500 | -2 | 100% | 100% | 136% | ▼▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20241023 | 934 | 934 | 925 | 926 | 1,900 | 2 | 100% | 99% | 42% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20241024 | 931 | 935 | 925 | 926 | 3,100 | 0 | 100% | 99% | 163% | -- | 98% | 100% | 101% | 96% | 101% |
| 20241025 | 926 | 926 | 912 | 912 | 7,900 | -14 | 98% | 98% | 255% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241028 | 912 | 919 | 911 | 918 | 3,400 | 6 | 101% | 101% | 43% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241029 | 918 | 927 | 915 | 925 | 3,700 | 7 | 101% | 101% | 109% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20241030 | 925 | 929 | 925 | 925 | 2,500 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241031 | 925 | 927 | 921 | 926 | 2,200 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20241101 | 921 | 927 | 921 | 925 | 2,900 | -1 | 100% | 100% | 132% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241105 | 925 | 925 | 917 | 920 | 4,400 | -5 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241106 | 920 | 923 | 913 | 921 | 6,000 | 1 | 100% | 100% | 136% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241107 | 923 | 923 | 913 | 922 | 3,300 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 102% | 102% | 99% | 101% |
| 20241108 | 920 | 923 | 919 | 921 | 1,300 | -1 | 100% | 100% | 39% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20241111 | 921 | 921 | 917 | 921 | 2,500 | 0 | 100% | 100% | 192% | -- | 101% | 101% | 102% | 98% | 101% |
| 20241112 | 918 | 929 | 918 | 929 | 2,400 | 8 | 101% | 101% | 96% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241113 | 922 | 930 | 920 | 927 | 5,900 | -2 | 100% | 101% | 246% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20241114 | 927 | 938 | 924 | 935 | 3,000 | 8 | 101% | 101% | 51% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241115 | 932 | 938 | 925 | 926 | 3,800 | -9 | 99% | 99% | 127% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241118 | 926 | 926 | 920 | 925 | 3,700 | -1 | 100% | 100% | 97% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20241119 | 923 | 926 | 921 | 926 | 3,800 | 1 | 100% | 100% | 103% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20241120 | 925 | 936 | 925 | 930 | 5,500 | 4 | 100% | 101% | 145% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241121 | 931 | 933 | 928 | 929 | 2,500 | -1 | 100% | 100% | 45% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20241122 | 929 | 935 | 928 | 935 | 4,200 | 6 | 101% | 101% | 168% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241125 | 935 | 936 | 934 | 936 | 2,800 | 1 | 100% | 100% | 67% | ▲▲ | 99% | 99% | 101% | 100% | 102% |
| 20241126 | 937 | 937 | 932 | 932 | 3,900 | -4 | 100% | 99% | 139% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241127 | 935 | 936 | 929 | 931 | 4,600 | -1 | 100% | 100% | 118% | ▼▼ | 101% | 100% | 102% | 99% | 101% |
| 20241128 | 925 | 932 | 921 | 932 | 3,900 | 1 | 100% | 101% | 85% | ▲ | 99% | 100% | 101% | 100% | 101% |
| 20241129 | 931 | 931 | 925 | 925 | 1,400 | -7 | 99% | 99% | 36% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241202 | 926 | 928 | 925 | 925 | 4,800 | 0 | 100% | 100% | 343% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241203 | 929 | 930 | 925 | 926 | 4,700 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20241204 | 927 | 929 | 926 | 929 | 2,100 | 3 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20241205 | 930 | 930 | 927 | 928 | 3,900 | -1 | 100% | 100% | 186% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20241206 | 928 | 931 | 928 | 929 | 3,100 | 1 | 100% | 100% | 79% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 929 | 933 | 928 | 933 | 4,200 | 4 | 100% | 100% | 135% | ▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20241210 | 934 | 934 | 931 | 931 | 3,100 | -2 | 100% | 100% | 74% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 931 | 933 | 931 | 932 | 1,700 | 1 | 100% | 100% | 55% | ▲ | 101% | 101% | 0% | 100% | 101% |
| 20241212 | 932 | 940 | 932 | 937 | 8,700 | 5 | 101% | 101% | 512% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 939 | 940 | 936 | 937 | 6,300 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 940 | 943 | 940 | 942 | 6,200 | 5 | 101% | 100% | 98% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 945 | 946 | 941 | 942 | 5,500 | 0 | 100% | 100% | 89% | -- | 99% | 0% | 0% | 100% | 102% |
| 20241218 | 945 | 945 | 937 | 939 | 9,000 | -3 | 100% | 99% | 164% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 941 | 943 | 937 | 940 | 5,200 | 1 | 100% | 100% | 58% | ▲ | 101% | 0% | 0% | 100% | 102% |
| 20241220 | 938 | 943 | 938 | 943 | 3,000 | 3 | 100% | 101% | 58% | ▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 17:22:10 |
| 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 |
| 2493 | 2 | 配当 | イーサポートリンク株式会社 | 2024-06-18 11:05:17 |
| 2493 | 2 | 株主優待 | イーサポートリンク株式会社 | 2024-06-18 11:05:16 |
| 2493 | 2 | 株主総会 | イーサポートリンク株式会社 | 2024-06-18 11:05:14 |