| 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 | 1,415 | 1,432 | 1,405 | 1,408 | 4,300 | -7 | 100% | 100% | 331% | ▼▼ | 99% | 99% | 95% | 97% | 100% |
| 20240726 | 1,410 | 1,418 | 1,385 | 1,400 | 9,000 | -8 | 99% | 99% | 209% | ▼▼▼ | 100% | 98% | 100% | 96% | 100% |
| 20240729 | 1,404 | 1,417 | 1,385 | 1,405 | 4,900 | 5 | 100% | 100% | 54% | ▲ | 99% | 94% | 99% | 96% | 100% |
| 20240730 | 1,411 | 1,411 | 1,390 | 1,400 | 6,700 | -5 | 100% | 99% | 137% | ▼ | 100% | 83% | 101% | 96% | 100% |
| 20240731 | 1,392 | 1,398 | 1,378 | 1,398 | 4,100 | -2 | 100% | 100% | 61% | ▼▼ | 98% | 84% | 101% | 96% | 100% |
| 20240801 | 1,396 | 1,396 | 1,370 | 1,374 | 4,100 | -24 | 98% | 98% | 100% | ▼▼▼ | 97% | 87% | 104% | 94% | 100% |
| 20240802 | 1,366 | 1,366 | 1,305 | 1,323 | 11,100 | -51 | 96% | 97% | 271% | ▼▼▼▼ | 90% | 101% | 118% | 91% | 100% |
| 20240805 | 1,200 | 1,246 | 1,025 | 1,079 | 58,600 | -244 | 82% | 90% | 528% | ▼▼▼▼▼ | 97% | 102% | 119% | 74% | 100% |
| 20240806 | 1,197 | 1,197 | 1,146 | 1,162 | 19,900 | 83 | 108% | 97% | 34% | ▲ | 106% | 112% | 129% | 80% | 108% |
| 20240807 | 1,102 | 1,197 | 1,102 | 1,168 | 59,200 | 6 | 101% | 106% | 297% | ▲▲ | 102% | 107% | 123% | 80% | 108% |
| 20240808 | 1,158 | 1,194 | 1,158 | 1,185 | 7,700 | 17 | 101% | 102% | 13% | ▲▲▲ | 100% | 104% | 118% | 82% | 110% |
| 20240809 | 1,206 | 1,226 | 1,201 | 1,206 | 13,300 | 21 | 102% | 100% | 173% | ▲▲▲▲ | 102% | 104% | 118% | 83% | 112% |
| 20240813 | 1,206 | 1,238 | 1,206 | 1,226 | 10,000 | 20 | 102% | 102% | 75% | ▲▲▲▲▲ | 100% | 104% | 116% | 85% | 114% |
| 20240814 | 1,230 | 1,244 | 1,228 | 1,231 | 6,800 | 5 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 99% | 104% | 114% | 85% | 114% |
| 20240815 | 1,248 | 1,250 | 1,233 | 1,236 | 7,600 | 5 | 100% | 99% | 112% | ▲▲▲▲▲▲▲ | 101% | 105% | 114% | 85% | 115% |
| 20240816 | 1,250 | 1,260 | 1,241 | 1,258 | 7,100 | 22 | 102% | 101% | 93% | ▲▲▲▲▲▲▲▲ | 100% | 107% | 113% | 88% | 117% |
| 20240819 | 1,258 | 1,273 | 1,250 | 1,257 | 7,800 | -1 | 100% | 100% | 110% | ▼ | 100% | 110% | 111% | 88% | 116% |
| 20240820 | 1,276 | 1,287 | 1,258 | 1,280 | 3,500 | 23 | 102% | 100% | 45% | ▲ | 102% | 110% | 111% | 90% | 119% |
| 20240821 | 1,274 | 1,300 | 1,270 | 1,300 | 3,700 | 20 | 102% | 102% | 106% | ▲▲ | 101% | 106% | 109% | 92% | 120% |
| 20240822 | 1,300 | 1,309 | 1,295 | 1,309 | 2,800 | 9 | 101% | 101% | 76% | ▲▲▲ | 102% | 108% | 110% | 93% | 121% |
| 20240823 | 1,310 | 1,342 | 1,309 | 1,341 | 3,700 | 32 | 102% | 102% | 132% | ▲▲▲▲ | 102% | 104% | 106% | 95% | 124% |
| 20240826 | 1,366 | 1,399 | 1,366 | 1,399 | 8,600 | 58 | 104% | 102% | 232% | ▲▲▲▲▲ | 99% | 102% | 104% | 100% | 130% |
| 20240827 | 1,400 | 1,414 | 1,380 | 1,384 | 8,400 | -15 | 99% | 99% | 98% | ▼ | 99% | 103% | 105% | 99% | 128% |
| 20240828 | 1,384 | 1,384 | 1,364 | 1,369 | 4,100 | -15 | 99% | 99% | 49% | ▼▼ | 103% | 103% | 105% | 98% | 127% |
| 20240829 | 1,376 | 1,415 | 1,376 | 1,411 | 5,400 | 42 | 103% | 103% | 132% | ▲ | 101% | 99% | 103% | 100% | 131% |
| 20240830 | 1,403 | 1,416 | 1,400 | 1,414 | 3,300 | 3 | 100% | 101% | 61% | ▲▲ | 100% | 98% | 102% | 100% | 131% |
| 20240902 | 1,420 | 1,452 | 1,420 | 1,421 | 9,900 | 7 | 100% | 100% | 300% | ▲▲▲ | 100% | 97% | 102% | 100% | 132% |
| 20240903 | 1,428 | 1,428 | 1,420 | 1,421 | 2,100 | 0 | 100% | 100% | 21% | -- | 96% | 98% | 102% | 100% | 122% |
| 20240904 | 1,420 | 1,420 | 1,359 | 1,359 | 19,500 | -62 | 96% | 96% | 929% | ▼ | 102% | 101% | 106% | 96% | 116% |
| 20240905 | 1,371 | 1,413 | 1,352 | 1,395 | 8,800 | 36 | 103% | 102% | 45% | ▲ | 98% | 100% | 104% | 98% | 118% |
| 20240906 | 1,392 | 1,392 | 1,369 | 1,370 | 2,500 | -25 | 98% | 98% | 28% | ▼ | 101% | 102% | 104% | 96% | 114% |
| 20240909 | 1,370 | 1,385 | 1,340 | 1,385 | 13,800 | 15 | 101% | 101% | 552% | ▲ | 100% | 101% | 102% | 97% | 113% |
| 20240910 | 1,391 | 1,392 | 1,372 | 1,387 | 7,000 | 2 | 100% | 100% | 51% | ▲▲ | 98% | 102% | 102% | 98% | 113% |
| 20240911 | 1,390 | 1,393 | 1,360 | 1,365 | 5,800 | -22 | 98% | 98% | 83% | ▼ | 101% | 103% | 102% | 96% | 110% |
| 20240912 | 1,374 | 1,388 | 1,368 | 1,388 | 63,400 | 23 | 102% | 101% | 1093% | ▲ | 100% | 104% | 101% | 98% | 110% |
| 20240913 | 1,388 | 1,394 | 1,385 | 1,391 | 2,100 | 3 | 100% | 100% | 3% | ▲▲ | 99% | 102% | 98% | 98% | 111% |
| 20240917 | 1,420 | 1,420 | 1,398 | 1,405 | 10,300 | 14 | 101% | 99% | 490% | ▲▲▲ | 100% | 103% | 99% | 99% | 110% |
| 20240918 | 1,411 | 1,415 | 1,409 | 1,412 | 4,100 | 7 | 100% | 100% | 40% | ▲▲▲▲ | 100% | 100% | 99% | 99% | 109% |
| 20240919 | 1,418 | 1,418 | 1,403 | 1,413 | 10,200 | 1 | 100% | 100% | 249% | ▲▲▲▲▲ | 102% | 100% | 99% | 99% | 108% |
| 20240920 | 1,413 | 1,443 | 1,412 | 1,440 | 9,200 | 27 | 102% | 102% | 90% | ▲▲▲▲▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20240924 | 1,448 | 1,460 | 1,444 | 1,450 | 20,600 | 10 | 101% | 100% | 224% | ▲▲▲▲▲▲▲ | 98% | 96% | 96% | 100% | 107% |
| 20240925 | 1,450 | 1,455 | 1,424 | 1,424 | 21,600 | -26 | 98% | 98% | 105% | ▼ | 98% | 98% | 98% | 98% | 105% |
| 20240926 | 1,425 | 1,437 | 1,403 | 1,403 | 109,200 | -21 | 99% | 98% | 506% | ▼▼ | 101% | 99% | 100% | 97% | 103% |
| 20240927 | 1,400 | 1,454 | 1,400 | 1,419 | 34,100 | 16 | 101% | 101% | 31% | ▲ | 99% | 99% | 100% | 98% | 104% |
| 20240930 | 1,400 | 1,410 | 1,390 | 1,390 | 8,400 | -29 | 98% | 99% | 25% | ▼ | 99% | 98% | 99% | 96% | 102% |
| 20241001 | 1,410 | 1,411 | 1,395 | 1,397 | 2,100 | 7 | 101% | 99% | 25% | ▲ | 99% | 99% | 100% | 96% | 103% |
| 20241002 | 1,397 | 1,409 | 1,387 | 1,388 | 3,700 | -9 | 99% | 99% | 176% | ▼ | 99% | 100% | 98% | 96% | 102% |
| 20241003 | 1,400 | 1,403 | 1,391 | 1,392 | 3,900 | 4 | 100% | 99% | 105% | ▲ | 99% | 100% | 99% | 96% | 102% |
| 20241004 | 1,392 | 1,402 | 1,376 | 1,380 | 8,300 | -12 | 99% | 99% | 213% | ▼ | 100% | 100% | 98% | 95% | 101% |
| 20241007 | 1,385 | 1,385 | 1,383 | 1,383 | 2,200 | 3 | 100% | 100% | 27% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241008 | 1,380 | 1,391 | 1,377 | 1,388 | 4,100 | 5 | 100% | 101% | 186% | ▲▲ | 101% | 101% | 0% | 96% | 102% |
| 20241009 | 1,385 | 1,394 | 1,375 | 1,394 | 2,500 | 6 | 100% | 101% | 61% | ▲▲▲ | 100% | 101% | 0% | 96% | 102% |
| 20241010 | 1,388 | 1,393 | 1,373 | 1,390 | 1,600 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241011 | 1,390 | 1,390 | 1,375 | 1,386 | 1,000 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 1,386 | 1,390 | 1,386 | 1,386 | 1,900 | 0 | 100% | 100% | 190% | -- | 101% | 99% | 0% | 96% | 100% |
| 20241016 | 1,386 | 1,395 | 1,386 | 1,395 | 1,400 | 9 | 101% | 101% | 74% | ▲ | 100% | 97% | 0% | 96% | 101% |
| 20241017 | 1,395 | 1,398 | 1,388 | 1,398 | 900 | 3 | 100% | 100% | 64% | ▲▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 1,386 | 1,389 | 1,375 | 1,376 | 4,800 | -22 | 98% | 99% | 533% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,376 | 1,376 | 1,371 | 1,373 | 1,100 | -3 | 100% | 100% | 23% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,373 | 1,373 | 1,356 | 1,356 | 6,300 | -17 | 99% | 99% | 573% | ▼▼▼ | % | % | % | 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 | 1,000 | 217,000 | 0 | 187,700 | 1,000 | 29,300 |
| 2024-10-11 | 1,200 | 216,700 | 0 | 187,600 | 1,200 | 29,100 |
| 2024-10-04 | 2,500 | 221,200 | 0 | 187,100 | 2,500 | 34,100 |
| 2024-09-27 | 9,800 | 220,900 | 0 | 188,600 | 9,800 | 32,300 |
| 2024-09-20 | 5,000 | 235,900 | 0 | 188,700 | 5,000 | 47,200 |
| 2024-09-13 | 1,900 | 240,200 | 0 | 195,500 | 1,900 | 44,700 |
| 2024-09-06 | 900 | 188,900 | 0 | 143,700 | 900 | 45,200 |
| 2024-08-30 | 1,600 | 197,200 | 0 | 153,000 | 1,600 | 44,200 |
| 2024-08-23 | 300 | 199,300 | 0 | 152,200 | 300 | 47,100 |
| 2024-08-16 | 300 | 197,000 | 0 | 152,300 | 300 | 44,700 |
| 2024-08-09 | 300 | 192,300 | 0 | 148,800 | 300 | 43,500 |
| 2024-08-02 | 500 | 244,300 | 0 | 157,400 | 500 | 86,900 |
| 2024-07-26 | 1,100 | 242,800 | 0 | 156,700 | 1,100 | 86,100 |
| 2024-07-19 | 1,300 | 240,100 | 0 | 156,100 | 1,300 | 84,000 |
| 2024-07-12 | 1,200 | 244,000 | 0 | 153,300 | 1,200 | 90,700 |
| 2024-07-05 | 1,200 | 244,400 | 0 | 157,400 | 1,200 | 87,000 |
| 2024-06-28 | 1,000 | 242,700 | 0 | 155,900 | 1,000 | 86,800 |
| 2024-06-21 | 900 | 232,500 | 0 | 150,600 | 900 | 81,900 |
| 2024-06-14 | 400 | 220,600 | 0 | 148,800 | 400 | 71,800 |
| 2024-06-07 | 300 | 219,800 | 0 | 148,700 | 300 | 71,100 |
| 2024-05-31 | 200 | 215,700 | 0 | 146,600 | 200 | 69,100 |
| 2024-05-24 | 100 | 206,900 | 0 | 144,600 | 100 | 62,300 |
| 2024-05-17 | 900 | 198,900 | 0 | 142,600 | 900 | 56,300 |
| 2024-05-10 | 900 | 193,300 | 0 | 137,000 | 900 | 56,300 |
| 2024-05-02 | 800 | 189,900 | 0 | 135,000 | 800 | 54,900 |
| 2024-04-26 | 900 | 187,200 | 0 | 134,200 | 900 | 53,000 |
| 2024-04-19 | 900 | 182,100 | 0 | 132,400 | 900 | 49,700 |
| 2024-04-12 | 700 | 185,000 | 0 | 134,900 | 700 | 50,100 |
| 2024-04-05 | 600 | 184,600 | 0 | 134,900 | 600 | 49,700 |
| 2024-03-29 | 1,000 | 180,400 | 0 | 133,000 | 1,000 | 47,400 |
| 2024-03-22 | 5,200 | 281,500 | 0 | 231,500 | 5,200 | 50,000 |
| 2024-03-15 | 2,500 | 279,100 | 0 | 232,000 | 2,500 | 47,100 |
| 2024-03-08 | 1,500 | 276,900 | 0 | 231,400 | 1,500 | 45,500 |
| 2024-03-01 | 1,400 | 278,500 | 0 | 231,100 | 1,400 | 47,400 |
| 2024-02-22 | 1,200 | 276,500 | 0 | 234,200 | 1,200 | 42,300 |
| 2024-02-16 | 2,000 | 259,300 | 0 | 223,700 | 2,000 | 35,600 |
| 2024-02-09 | 1,600 | 251,600 | 0 | 207,100 | 1,600 | 44,500 |
| 2024-02-02 | 1,100 | 251,000 | 0 | 206,600 | 1,100 | 44,400 |
| 2024-01-26 | 1,400 | 251,000 | 0 | 207,600 | 1,400 | 43,400 |
| 2024-01-19 | 900 | 249,100 | 0 | 207,600 | 900 | 41,500 |
| 2024-01-12 | 600 | 248,900 | 0 | 205,200 | 600 | 43,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | Ｅストアー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:00 | Ｅストアー | 2024年３月配当 増配のお知らせ |
| 20240213 | 15:00 | Ｅストアー | 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 |
|---|---|---|---|
| 4304 | 1 | ページ移転のお知らせ | 2024-10-22 21:27:07 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-15 08:00:56 |
| 4304 | 2 | トップメッセージ | ECサイト構築・ネット通販総合支援の【Ｅストアー】 | 2024-06-14 12:37:30 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:28 |
| 4304 | 2 | 電子公告 | ECサイト構築・ネット通販総合支援の【Ｅストアー】 | 2024-06-14 12:37:27 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:26 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:25 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:24 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:23 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:22 |