| 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 | 919 | 921 | 915 | 915 | 5,500 | -7 | 99% | 100% | 110% | ▼ | 101% | 100% | 100% | 94% | 101% |
| 20240726 | 916 | 923 | 916 | 923 | 5,800 | 8 | 101% | 101% | 105% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20240729 | 924 | 925 | 918 | 921 | 4,000 | -2 | 100% | 100% | 69% | ▼ | 100% | 96% | 100% | 95% | 101% |
| 20240730 | 922 | 925 | 918 | 919 | 2,300 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 96% | 101% | 95% | 101% |
| 20240731 | 919 | 923 | 917 | 920 | 2,700 | 1 | 100% | 100% | 117% | ▲ | 100% | 98% | 101% | 95% | 101% |
| 20240801 | 920 | 921 | 915 | 919 | 4,000 | -1 | 100% | 100% | 148% | ▼ | 99% | 101% | 104% | 95% | 101% |
| 20240802 | 898 | 902 | 880 | 885 | 28,800 | -34 | 96% | 99% | 720% | ▼▼ | 97% | 104% | 106% | 95% | 100% |
| 20240805 | 877 | 879 | 850 | 853 | 26,400 | -32 | 96% | 97% | 92% | ▼▼▼ | 103% | 107% | 109% | 91% | 100% |
| 20240806 | 855 | 895 | 855 | 879 | 17,700 | 26 | 103% | 103% | 67% | ▲ | 102% | 104% | 106% | 94% | 103% |
| 20240807 | 880 | 905 | 880 | 900 | 5,900 | 21 | 102% | 102% | 33% | ▲▲ | 101% | 101% | 103% | 96% | 106% |
| 20240808 | 902 | 913 | 902 | 908 | 6,400 | 8 | 101% | 101% | 108% | ▲▲▲ | 99% | 100% | 102% | 97% | 106% |
| 20240809 | 913 | 914 | 900 | 908 | 5,200 | 0 | 100% | 99% | 81% | -- | 101% | 101% | 103% | 97% | 106% |
| 20240813 | 901 | 920 | 901 | 914 | 5,100 | 6 | 101% | 101% | 98% | ▲ | 100% | 101% | 102% | 98% | 107% |
| 20240814 | 910 | 916 | 908 | 914 | 3,400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 102% | 98% | 107% |
| 20240815 | 914 | 916 | 912 | 915 | 2,500 | 1 | 100% | 100% | 74% | ▲ | 100% | 101% | 102% | 98% | 107% |
| 20240816 | 915 | 916 | 890 | 912 | 9,400 | -3 | 100% | 100% | 376% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20240819 | 912 | 914 | 910 | 913 | 3,800 | 1 | 100% | 100% | 40% | ▲ | 100% | 101% | 102% | 99% | 107% |
| 20240820 | 914 | 919 | 914 | 916 | 5,500 | 3 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 102% | 99% | 107% |
| 20240821 | 916 | 919 | 904 | 916 | 7,000 | 0 | 100% | 100% | 127% | -- | 100% | 101% | 102% | 99% | 107% |
| 20240822 | 917 | 923 | 915 | 920 | 5,700 | 4 | 100% | 100% | 81% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20240823 | 920 | 923 | 918 | 918 | 2,700 | -2 | 100% | 100% | 47% | ▼ | 100% | 101% | 102% | 99% | 108% |
| 20240826 | 919 | 920 | 916 | 920 | 3,500 | 2 | 100% | 100% | 130% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20240827 | 920 | 921 | 916 | 921 | 2,600 | 1 | 100% | 100% | 74% | ▲▲ | 100% | 101% | 102% | 100% | 108% |
| 20240828 | 925 | 930 | 922 | 926 | 10,300 | 5 | 101% | 100% | 396% | ▲▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20240829 | 927 | 930 | 923 | 924 | 2,900 | -2 | 100% | 100% | 28% | ▼ | 101% | 101% | 102% | 100% | 108% |
| 20240830 | 924 | 932 | 924 | 930 | 3,500 | 6 | 101% | 101% | 121% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20240902 | 930 | 932 | 925 | 932 | 4,300 | 2 | 100% | 100% | 123% | ▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20240903 | 932 | 934 | 926 | 930 | 3,400 | -2 | 100% | 100% | 79% | ▼ | 100% | 100% | 104% | 100% | 106% |
| 20240904 | 928 | 934 | 925 | 927 | 6,800 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 104% | 99% | 103% |
| 20240905 | 930 | 933 | 920 | 929 | 4,200 | 2 | 100% | 100% | 62% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20240906 | 926 | 932 | 923 | 926 | 2,400 | -3 | 100% | 100% | 57% | ▼ | 101% | 101% | 105% | 99% | 102% |
| 20240909 | 923 | 929 | 921 | 928 | 2,400 | 2 | 100% | 101% | 100% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20240910 | 928 | 932 | 925 | 930 | 2,100 | 2 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20240911 | 930 | 932 | 922 | 926 | 3,200 | -4 | 100% | 100% | 152% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20240912 | 925 | 930 | 920 | 926 | 8,000 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 104% | 99% | 102% |
| 20240913 | 930 | 932 | 927 | 930 | 3,600 | 4 | 100% | 100% | 45% | ▲ | 101% | 102% | 104% | 100% | 102% |
| 20240917 | 926 | 933 | 926 | 932 | 4,000 | 2 | 100% | 101% | 111% | ▲▲ | 101% | 101% | 104% | 100% | 102% |
| 20240918 | 928 | 934 | 928 | 934 | 4,200 | 2 | 100% | 101% | 105% | ▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20240919 | 934 | 935 | 932 | 934 | 3,000 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 101% | 100% | 102% |
| 20240920 | 933 | 938 | 933 | 938 | 4,700 | 4 | 100% | 101% | 157% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 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% | 97% | 98% | 102% |
| 20241007 | 948 | 948 | 934 | 941 | 9,500 | -6 | 99% | 99% | 21% | ▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241008 | 944 | 944 | 937 | 940 | 4,600 | -1 | 100% | 100% | 48% | ▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20241009 | 940 | 943 | 935 | 936 | 4,800 | -4 | 100% | 100% | 104% | ▼▼▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20241010 | 935 | 940 | 928 | 928 | 6,400 | -8 | 99% | 99% | 133% | ▼▼▼▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20241011 | 931 | 935 | 921 | 921 | 10,200 | -7 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241015 | 924 | 927 | 922 | 924 | 3,100 | 3 | 100% | 100% | 30% | ▲ | 101% | 100% | 0% | 96% | 100% |
| 20241016 | 924 | 932 | 924 | 932 | 2,200 | 8 | 101% | 101% | 71% | ▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 932 | 937 | 932 | 936 | 3,600 | 4 | 100% | 100% | 164% | ▲▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 936 | 936 | 928 | 929 | 2,500 | -7 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 929 | 936 | 926 | 926 | 3,300 | -3 | 100% | 100% | 132% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 926 | 930 | 923 | 924 | 4,500 | -2 | 100% | 100% | 136% | ▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:25:15 |
| 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 |