| 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 | 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% | 99% | 95% | 101% |
| 20241007 | 1,385 | 1,385 | 1,383 | 1,383 | 2,200 | 3 | 100% | 100% | 27% | ▲ | 101% | 100% | 99% | 95% | 101% |
| 20241008 | 1,380 | 1,391 | 1,377 | 1,388 | 4,100 | 5 | 100% | 101% | 186% | ▲▲ | 101% | 101% | 99% | 96% | 102% |
| 20241009 | 1,385 | 1,394 | 1,375 | 1,394 | 2,500 | 6 | 100% | 101% | 61% | ▲▲▲ | 100% | 101% | 99% | 96% | 102% |
| 20241010 | 1,388 | 1,393 | 1,373 | 1,390 | 1,600 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 99% | 96% | 102% |
| 20241011 | 1,390 | 1,390 | 1,375 | 1,386 | 1,000 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241015 | 1,386 | 1,390 | 1,386 | 1,386 | 1,900 | 0 | 100% | 100% | 190% | -- | 101% | 99% | 99% | 96% | 100% |
| 20241016 | 1,386 | 1,395 | 1,386 | 1,395 | 1,400 | 9 | 101% | 101% | 74% | ▲ | 100% | 97% | 98% | 96% | 101% |
| 20241017 | 1,395 | 1,398 | 1,388 | 1,398 | 900 | 3 | 100% | 100% | 64% | ▲▲ | 99% | 97% | 99% | 96% | 101% |
| 20241018 | 1,386 | 1,389 | 1,375 | 1,376 | 4,800 | -22 | 98% | 99% | 533% | ▼ | 100% | 98% | 100% | 95% | 100% |
| 20241021 | 1,376 | 1,376 | 1,371 | 1,373 | 1,100 | -3 | 100% | 100% | 23% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20241022 | 1,373 | 1,373 | 1,356 | 1,356 | 6,300 | -17 | 99% | 99% | 573% | ▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241023 | 1,358 | 1,368 | 1,350 | 1,350 | 5,400 | -6 | 100% | 99% | 86% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241024 | 1,345 | 1,369 | 1,345 | 1,351 | 1,200 | 1 | 100% | 100% | 22% | ▲ | 99% | 101% | 101% | 95% | 100% |
| 20241025 | 1,354 | 1,359 | 1,345 | 1,345 | 1,600 | -6 | 100% | 99% | 133% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20241028 | 1,345 | 1,356 | 1,345 | 1,354 | 2,000 | 9 | 101% | 101% | 125% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241029 | 1,352 | 1,370 | 1,347 | 1,370 | 2,400 | 16 | 101% | 101% | 120% | ▲▲ | 99% | 99% | 99% | 98% | 102% |
| 20241030 | 1,377 | 1,378 | 1,368 | 1,368 | 1,300 | -2 | 100% | 99% | 54% | ▼ | 100% | 100% | 96% | 98% | 102% |
| 20241031 | 1,368 | 1,370 | 1,353 | 1,369 | 2,900 | 1 | 100% | 100% | 223% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20241101 | 1,369 | 1,370 | 1,364 | 1,369 | 1,400 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 96% | 98% | 102% |
| 20241105 | 1,369 | 1,371 | 1,367 | 1,367 | 2,700 | -2 | 100% | 100% | 193% | ▼ | 100% | 100% | 96% | 98% | 102% |
| 20241106 | 1,367 | 1,374 | 1,365 | 1,368 | 5,400 | 1 | 100% | 100% | 200% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20241107 | 1,369 | 1,377 | 1,369 | 1,374 | 3,200 | 6 | 100% | 100% | 59% | ▲▲ | 100% | 99% | 95% | 98% | 102% |
| 20241108 | 1,374 | 1,377 | 1,368 | 1,368 | 2,200 | -6 | 100% | 100% | 69% | ▼ | 100% | 100% | 95% | 98% | 102% |
| 20241111 | 1,368 | 1,377 | 1,368 | 1,369 | 2,400 | 1 | 100% | 100% | 109% | ▲ | 100% | 96% | 92% | 98% | 102% |
| 20241112 | 1,369 | 1,371 | 1,362 | 1,363 | 3,100 | -6 | 100% | 100% | 129% | ▼ | 100% | 96% | 91% | 97% | 101% |
| 20241113 | 1,364 | 1,366 | 1,358 | 1,365 | 1,800 | 2 | 100% | 100% | 58% | ▲ | 100% | 95% | 90% | 98% | 101% |
| 20241114 | 1,365 | 1,366 | 1,350 | 1,363 | 5,200 | -2 | 100% | 100% | 289% | ▼ | 101% | 100% | 95% | 97% | 101% |
| 20241115 | 1,301 | 1,338 | 1,290 | 1,315 | 23,300 | -48 | 96% | 101% | 448% | ▼▼ | 99% | 99% | 93% | 96% | 100% |
| 20241118 | 1,317 | 1,330 | 1,303 | 1,303 | 3,500 | -12 | 99% | 99% | 15% | ▼▼▼ | 100% | 101% | 95% | 95% | 100% |
| 20241119 | 1,300 | 1,303 | 1,293 | 1,299 | 4,800 | -4 | 100% | 100% | 137% | ▼▼▼▼ | 99% | 99% | 93% | 95% | 100% |
| 20241120 | 1,313 | 1,313 | 1,298 | 1,298 | 5,400 | -1 | 100% | 99% | 113% | ▼▼▼▼▼ | 100% | 97% | 94% | 94% | 100% |
| 20241121 | 1,297 | 1,301 | 1,296 | 1,301 | 3,200 | 3 | 100% | 100% | 59% | ▲ | 101% | 96% | 93% | 95% | 100% |
| 20241122 | 1,301 | 1,309 | 1,297 | 1,308 | 6,300 | 7 | 101% | 101% | 197% | ▲▲ | 100% | 93% | 93% | 95% | 101% |
| 20241125 | 1,302 | 1,302 | 1,295 | 1,298 | 20,700 | -10 | 99% | 100% | 329% | ▼ | 98% | 95% | 93% | 94% | 100% |
| 20241126 | 1,295 | 1,295 | 1,226 | 1,264 | 28,100 | -34 | 97% | 98% | 136% | ▼▼ | 99% | 98% | 96% | 92% | 100% |
| 20241127 | 1,259 | 1,264 | 1,235 | 1,243 | 14,600 | -21 | 98% | 99% | 52% | ▼▼▼ | 97% | 100% | 98% | 90% | 100% |
| 20241128 | 1,233 | 1,244 | 1,199 | 1,200 | 36,000 | -43 | 97% | 97% | 247% | ▼▼▼▼ | 100% | 102% | 100% | 87% | 100% |
| 20241129 | 1,204 | 1,214 | 1,190 | 1,205 | 26,000 | 5 | 100% | 100% | 72% | ▲ | 101% | 101% | 100% | 88% | 100% |
| 20241202 | 1,210 | 1,226 | 1,209 | 1,225 | 8,800 | 20 | 102% | 101% | 34% | ▲▲ | 100% | 98% | 98% | 89% | 102% |
| 20241203 | 1,232 | 1,232 | 1,223 | 1,231 | 7,300 | 6 | 100% | 100% | 83% | ▲▲▲ | 100% | 98% | 98% | 90% | 103% |
| 20241204 | 1,228 | 1,228 | 1,218 | 1,225 | 6,700 | -6 | 100% | 100% | 92% | ▼ | 99% | 97% | 98% | 89% | 102% |
| 20241205 | 1,229 | 1,231 | 1,220 | 1,220 | 10,700 | -5 | 100% | 99% | 160% | ▼▼ | 98% | 96% | 99% | 89% | 102% |
| 20241206 | 1,220 | 1,226 | 1,195 | 1,200 | 21,500 | -20 | 98% | 98% | 201% | ▼▼▼ | 100% | 97% | 0% | 88% | 100% |
| 20241209 | 1,210 | 1,213 | 1,198 | 1,205 | 140,800 | 5 | 100% | 100% | 655% | ▲ | 99% | 97% | 0% | 88% | 100% |
| 20241210 | 1,204 | 1,204 | 1,184 | 1,188 | 30,700 | -17 | 99% | 99% | 22% | ▼ | 98% | 97% | 0% | 87% | 100% |
| 20241211 | 1,192 | 1,192 | 1,158 | 1,165 | 24,500 | -23 | 98% | 98% | 80% | ▼▼ | 100% | 100% | 0% | 85% | 100% |
| 20241212 | 1,169 | 1,173 | 1,166 | 1,171 | 11,200 | 6 | 101% | 100% | 46% | ▲ | 99% | 101% | 0% | 89% | 101% |
| 20241213 | 1,178 | 1,178 | 1,161 | 1,169 | 15,100 | -2 | 100% | 99% | 135% | ▼ | 99% | 103% | 0% | 89% | 100% |
| 20241216 | 1,169 | 1,169 | 1,158 | 1,159 | 20,200 | -10 | 99% | 99% | 134% | ▼▼ | 100% | 104% | 0% | 89% | 100% |
| 20241217 | 1,159 | 1,168 | 1,155 | 1,156 | 124,000 | -3 | 100% | 100% | 614% | ▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241218 | 1,158 | 1,175 | 1,156 | 1,173 | 15,500 | 17 | 101% | 101% | 13% | ▲ | 101% | 0% | 0% | 90% | 101% |
| 20241219 | 1,173 | 1,192 | 1,173 | 1,186 | 9,500 | 13 | 101% | 101% | 61% | ▲▲ | 102% | 0% | 0% | 91% | 103% |
| 20241220 | 1,188 | 1,215 | 1,188 | 1,208 | 11,800 | 22 | 102% | 102% | 124% | ▲▲▲ | % | % | % | 93% | 104% |
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 | 2,700 | 169,200 | 0 | 116,700 | 2,700 | 52,500 |
| 2024-12-06 | 1,800 | 159,000 | 0 | 112,000 | 1,800 | 47,000 |
| 2024-11-29 | 1,800 | 158,000 | 0 | 111,200 | 1,800 | 46,800 |
| 2024-11-22 | 1,800 | 158,500 | 0 | 118,600 | 1,800 | 39,900 |
| 2024-11-15 | 1,800 | 160,300 | 0 | 124,200 | 1,800 | 36,100 |
| 2024-11-08 | 1,200 | 161,800 | 0 | 127,600 | 1,200 | 34,200 |
| 2024-11-01 | 1,200 | 158,200 | 0 | 127,700 | 1,200 | 30,500 |
| 2024-10-25 | 1,000 | 157,200 | 0 | 127,700 | 1,000 | 29,500 |
| 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 | 2024-12-21 19:25:38 |
| 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 |