| 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 | 869 | 903 | 867 | 880 | 78,600 | 11 | 101% | 101% | 258% | ▲ | 101% | 94% | 86% | 88% | 101% |
| 20240726 | 886 | 908 | 874 | 894 | 37,900 | 14 | 102% | 101% | 48% | ▲▲ | 100% | 88% | 86% | 89% | 103% |
| 20240729 | 909 | 911 | 880 | 906 | 59,400 | 12 | 101% | 100% | 157% | ▲▲▲ | 93% | 81% | 87% | 91% | 104% |
| 20240730 | 897 | 897 | 830 | 830 | 170,600 | -76 | 92% | 93% | 287% | ▼ | 102% | 81% | 95% | 83% | 100% |
| 20240731 | 820 | 835 | 807 | 835 | 56,100 | 5 | 101% | 102% | 33% | ▲ | 96% | 83% | 94% | 84% | 101% |
| 20240801 | 829 | 831 | 793 | 797 | 90,900 | -38 | 95% | 96% | 162% | ▼ | 95% | 90% | 102% | 80% | 100% |
| 20240802 | 767 | 767 | 731 | 731 | 103,500 | -66 | 92% | 95% | 114% | ▼▼ | 91% | 109% | 122% | 73% | 100% |
| 20240805 | 641 | 680 | 581 | 581 | 220,300 | -150 | 79% | 91% | 213% | ▼▼▼ | 104% | 109% | 126% | 58% | 100% |
| 20240806 | 640 | 673 | 633 | 667 | 129,800 | 86 | 115% | 104% | 59% | ▲ | 105% | 112% | 123% | 67% | 115% |
| 20240807 | 657 | 715 | 655 | 687 | 57,500 | 20 | 103% | 105% | 44% | ▲▲ | 105% | 112% | 122% | 71% | 118% |
| 20240808 | 661 | 706 | 661 | 691 | 52,200 | 4 | 101% | 105% | 91% | ▲▲▲ | 97% | 106% | 113% | 73% | 119% |
| 20240809 | 716 | 745 | 688 | 698 | 112,900 | 7 | 101% | 97% | 216% | ▲▲▲▲ | 103% | 114% | 121% | 73% | 120% |
| 20240813 | 668 | 687 | 643 | 687 | 127,700 | -11 | 98% | 103% | 113% | ▼ | 107% | 110% | 118% | 72% | 118% |
| 20240814 | 688 | 740 | 681 | 737 | 101,700 | 50 | 107% | 107% | 80% | ▲ | 101% | 102% | 110% | 78% | 127% |
| 20240815 | 737 | 759 | 732 | 742 | 77,800 | 5 | 101% | 101% | 76% | ▲▲ | 100% | 100% | 107% | 81% | 128% |
| 20240816 | 757 | 775 | 744 | 760 | 71,500 | 18 | 102% | 100% | 92% | ▲▲▲ | 98% | 100% | 108% | 84% | 131% |
| 20240819 | 751 | 777 | 729 | 736 | 58,800 | -24 | 97% | 98% | 82% | ▼ | 102% | 106% | 109% | 81% | 127% |
| 20240820 | 740 | 761 | 740 | 754 | 59,200 | 18 | 102% | 102% | 101% | ▲ | 101% | 105% | 102% | 83% | 130% |
| 20240821 | 744 | 756 | 737 | 752 | 35,900 | -2 | 100% | 101% | 61% | ▼ | 101% | 103% | 98% | 83% | 129% |
| 20240822 | 750 | 763 | 747 | 754 | 24,900 | 2 | 100% | 101% | 69% | ▲ | 99% | 101% | 99% | 83% | 130% |
| 20240823 | 750 | 753 | 736 | 743 | 24,700 | -11 | 99% | 99% | 99% | ▼ | 105% | 101% | 102% | 82% | 128% |
| 20240826 | 747 | 782 | 747 | 781 | 56,700 | 38 | 105% | 105% | 230% | ▲ | 99% | 96% | 98% | 86% | 134% |
| 20240827 | 783 | 783 | 765 | 772 | 31,200 | -9 | 99% | 99% | 55% | ▼ | 98% | 105% | 100% | 92% | 133% |
| 20240828 | 773 | 773 | 746 | 758 | 31,000 | -14 | 98% | 98% | 99% | ▼▼ | 98% | 106% | 102% | 91% | 130% |
| 20240829 | 762 | 764 | 747 | 750 | 16,600 | -8 | 99% | 98% | 54% | ▼▼▼ | 100% | 101% | 104% | 94% | 129% |
| 20240830 | 750 | 763 | 749 | 753 | 14,800 | 3 | 100% | 100% | 89% | ▲ | 99% | 96% | 102% | 96% | 130% |
| 20240902 | 764 | 764 | 744 | 754 | 28,900 | 1 | 100% | 99% | 195% | ▲▲ | 106% | 95% | 102% | 97% | 130% |
| 20240903 | 763 | 811 | 758 | 809 | 81,300 | 55 | 107% | 106% | 281% | ▲▲▲ | 97% | 93% | 100% | 100% | 121% |
| 20240904 | 779 | 791 | 756 | 757 | 56,800 | -52 | 94% | 97% | 70% | ▼ | 98% | 97% | 104% | 94% | 110% |
| 20240905 | 748 | 765 | 729 | 734 | 50,500 | -23 | 97% | 98% | 89% | ▼▼ | 98% | 98% | 104% | 91% | 107% |
| 20240906 | 745 | 751 | 720 | 727 | 37,400 | -7 | 99% | 98% | 74% | ▼▼▼ | 103% | 104% | 111% | 90% | 106% |
| 20240909 | 701 | 726 | 701 | 722 | 31,900 | -5 | 99% | 103% | 85% | ▼▼▼▼ | 100% | 99% | 107% | 89% | 105% |
| 20240910 | 728 | 740 | 720 | 725 | 25,400 | 3 | 100% | 100% | 80% | ▲ | 98% | 101% | 108% | 90% | 100% |
| 20240911 | 721 | 734 | 705 | 707 | 38,000 | -18 | 98% | 98% | 150% | ▼ | 101% | 102% | 106% | 87% | 100% |
| 20240912 | 720 | 742 | 709 | 730 | 31,900 | 23 | 103% | 101% | 84% | ▲ | 100% | 103% | 106% | 90% | 103% |
| 20240913 | 722 | 733 | 714 | 722 | 28,700 | -8 | 99% | 100% | 90% | ▼ | 98% | 105% | 105% | 89% | 102% |
| 20240917 | 732 | 735 | 701 | 715 | 33,600 | -7 | 99% | 98% | 117% | ▼▼ | 100% | 105% | 105% | 88% | 101% |
| 20240918 | 730 | 740 | 713 | 728 | 26,800 | 13 | 102% | 100% | 80% | ▲ | 100% | 105% | 104% | 90% | 103% |
| 20240919 | 736 | 749 | 735 | 735 | 28,000 | 7 | 101% | 100% | 104% | ▲▲ | 101% | 105% | 103% | 91% | 104% |
| 20240920 | 740 | 757 | 735 | 746 | 42,200 | 11 | 101% | 101% | 151% | ▲▲▲ | 102% | 103% | 99% | 92% | 106% |
| 20240924 | 752 | 772 | 751 | 765 | 31,400 | 19 | 103% | 102% | 74% | ▲▲▲▲ | 99% | 98% | 96% | 95% | 108% |
| 20240925 | 771 | 772 | 756 | 767 | 42,100 | 2 | 100% | 99% | 134% | ▲▲▲▲▲ | 101% | 99% | 97% | 95% | 108% |
| 20240926 | 767 | 777 | 764 | 775 | 35,100 | 8 | 101% | 101% | 83% | ▲▲▲▲▲▲ | 100% | 97% | 96% | 96% | 110% |
| 20240927 | 775 | 789 | 774 | 777 | 33,100 | 2 | 100% | 100% | 94% | ▲▲▲▲▲▲▲ | 98% | 102% | 100% | 96% | 110% |
| 20240930 | 747 | 764 | 731 | 734 | 54,000 | -43 | 94% | 98% | 163% | ▼ | 102% | 103% | 100% | 91% | 104% |
| 20241001 | 741 | 762 | 741 | 757 | 20,000 | 23 | 103% | 102% | 37% | ▲ | 99% | 102% | 98% | 94% | 107% |
| 20241002 | 748 | 755 | 734 | 737 | 27,100 | -20 | 97% | 99% | 136% | ▼ | 99% | 98% | 95% | 91% | 104% |
| 20241003 | 760 | 763 | 749 | 749 | 22,700 | 12 | 102% | 99% | 84% | ▲ | 102% | 99% | 97% | 96% | 106% |
| 20241004 | 750 | 770 | 750 | 764 | 18,500 | 15 | 102% | 102% | 81% | ▲▲ | 98% | 95% | 90% | 98% | 108% |
| 20241007 | 777 | 777 | 760 | 765 | 21,200 | 1 | 100% | 98% | 115% | ▲▲▲ | 96% | 97% | 0% | 98% | 108% |
| 20241008 | 765 | 765 | 730 | 732 | 27,000 | -33 | 96% | 96% | 127% | ▼ | 101% | 101% | 0% | 94% | 104% |
| 20241009 | 736 | 748 | 736 | 742 | 13,600 | 10 | 101% | 101% | 50% | ▲ | 97% | 98% | 0% | 95% | 105% |
| 20241010 | 754 | 754 | 732 | 735 | 15,200 | -7 | 99% | 97% | 112% | ▼ | 99% | 99% | 0% | 95% | 104% |
| 20241011 | 736 | 742 | 727 | 727 | 15,000 | -8 | 99% | 99% | 99% | ▼▼ | 101% | 98% | 0% | 94% | 102% |
| 20241015 | 736 | 744 | 728 | 744 | 23,400 | 17 | 102% | 101% | 156% | ▲ | 100% | 98% | 0% | 96% | 104% |
| 20241016 | 739 | 748 | 736 | 738 | 10,200 | -6 | 99% | 100% | 44% | ▼ | 98% | 94% | 0% | 95% | 103% |
| 20241017 | 742 | 742 | 728 | 730 | 16,300 | -8 | 99% | 98% | 160% | ▼▼ | 97% | 0% | 0% | 94% | 100% |
| 20241018 | 737 | 737 | 710 | 713 | 32,800 | -17 | 98% | 97% | 201% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 720 | 732 | 714 | 724 | 6,900 | 11 | 102% | 101% | 21% | ▲ | 97% | 0% | 0% | 93% | 102% |
| 20241022 | 718 | 718 | 694 | 697 | 33,400 | -27 | 96% | 97% | 484% | ▼ | % | % | % | 90% | 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 | 1,200 | 269,100 | 0 | 185,000 | 1,200 | 84,100 |
| 2024-10-11 | 1,200 | 266,300 | 0 | 184,600 | 1,200 | 81,700 |
| 2024-10-04 | 1,600 | 261,700 | 0 | 181,100 | 1,600 | 80,600 |
| 2024-09-27 | 1,300 | 268,300 | 0 | 182,400 | 1,300 | 85,900 |
| 2024-09-20 | 1,200 | 271,400 | 0 | 188,100 | 1,200 | 83,300 |
| 2024-09-13 | 1,300 | 274,700 | 0 | 184,700 | 1,300 | 90,000 |
| 2024-09-06 | 1,200 | 271,500 | 0 | 184,000 | 1,200 | 87,500 |
| 2024-08-30 | 3,700 | 287,200 | 0 | 178,600 | 3,700 | 108,600 |
| 2024-08-23 | 2,900 | 285,200 | 0 | 174,800 | 2,900 | 110,400 |
| 2024-08-16 | 2,200 | 289,300 | 0 | 175,500 | 2,200 | 113,800 |
| 2024-08-09 | 5,200 | 259,900 | 0 | 134,500 | 5,200 | 125,400 |
| 2024-08-02 | 1,200 | 372,300 | 0 | 196,200 | 1,200 | 176,100 |
| 2024-07-26 | 2,000 | 352,700 | 0 | 191,300 | 2,000 | 161,400 |
| 2024-07-19 | 3,100 | 348,900 | 0 | 188,400 | 3,100 | 160,500 |
| 2024-07-12 | 4,300 | 345,600 | 0 | 183,800 | 4,300 | 161,800 |
| 2024-07-05 | 7,100 | 371,900 | 0 | 188,300 | 7,100 | 183,600 |
| 2024-06-28 | 5,100 | 388,600 | 0 | 219,100 | 5,100 | 169,500 |
| 2024-06-21 | 5,200 | 383,600 | 0 | 214,800 | 5,200 | 168,800 |
| 2024-06-14 | 5,000 | 368,800 | 0 | 211,800 | 5,000 | 157,000 |
| 2024-06-07 | 5,500 | 393,500 | 0 | 212,100 | 5,500 | 181,400 |
| 2024-05-31 | 4,300 | 392,900 | 0 | 203,600 | 4,300 | 189,300 |
| 2024-05-24 | 13,300 | 390,000 | 0 | 207,400 | 13,300 | 182,600 |
| 2024-05-17 | 5,800 | 362,300 | 0 | 210,700 | 5,800 | 151,600 |
| 2024-05-10 | 3,700 | 382,500 | 0 | 199,200 | 3,700 | 183,300 |
| 2024-05-02 | 4,200 | 392,600 | 0 | 200,700 | 4,200 | 191,900 |
| 2024-04-26 | 4,200 | 401,400 | 0 | 205,200 | 4,200 | 196,200 |
| 2024-04-19 | 3,500 | 365,800 | 0 | 167,000 | 3,500 | 198,800 |
| 2024-04-12 | 2,800 | 354,500 | 0 | 164,800 | 2,800 | 189,700 |
| 2024-04-05 | 3,600 | 351,800 | 0 | 172,500 | 3,600 | 179,300 |
| 2024-03-29 | 8,200 | 351,700 | 0 | 170,200 | 8,200 | 181,500 |
| 2024-03-22 | 11,400 | 344,300 | 0 | 168,400 | 11,400 | 175,900 |
| 2024-03-15 | 11,600 | 352,500 | 0 | 177,500 | 11,600 | 175,000 |
| 2024-03-08 | 22,700 | 345,900 | 0 | 169,600 | 22,700 | 176,300 |
| 2024-03-01 | 32,100 | 322,200 | 0 | 142,200 | 32,100 | 180,000 |
| 2024-02-22 | 73,200 | 337,400 | 0 | 132,400 | 73,200 | 205,000 |
| 2024-02-16 | 12,600 | 168,300 | 0 | 84,200 | 12,600 | 84,100 |
| 2024-02-09 | 10,200 | 154,100 | 0 | 85,800 | 10,200 | 68,300 |
| 2024-02-02 | 12,300 | 147,700 | 0 | 84,600 | 12,300 | 63,100 |
| 2024-01-26 | 12,300 | 146,300 | 0 | 84,700 | 12,300 | 61,600 |
| 2024-01-19 | 11,200 | 150,600 | 0 | 87,100 | 11,200 | 63,500 |
| 2024-01-12 | 9,900 | 138,600 | 0 | 86,600 | 9,900 | 52,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 331,694 | 1.65% | ▲ | 12,900 | 747 | 764 | 731 | 734 | 54,000 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 318,794 | 1.59% | ▼ | -14,200 | 775 | 789 | 774 | 777 | 33,100 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 332,994 | 1.66% | ▲ | 15,100 | 767 | 777 | 764 | 775 | 35,100 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 317,894 | 1.58% | ▼ | -11,000 | 752 | 772 | 751 | 765 | 31,400 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 328,894 | 1.64% | ▲ | 10,800 | 732 | 735 | 701 | 715 | 33,600 |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 318,094 | 1.59% | ▼ | -8,300 | 722 | 733 | 714 | 722 | 28,700 |
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 326,394 | 1.63% | ▲ | 10,100 | 728 | 740 | 720 | 725 | 25,400 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 316,294 | 1.58% | ▲ | 33,300 | 668 | 687 | 643 | 687 | 127,700 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 282,994 | 1.41% | ▲ | 21,100 | 829 | 831 | 793 | 797 | 90,900 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 261,894 | 1.30% | ▲ | 21,500 | 909 | 911 | 880 | 906 | 59,400 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 240,394 | 1.20% | ▲ | 18,600 | 907 | 907 | 873 | 880 | 39,900 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 221,794 | 1.10% | ▲ | 19,000 | 933 | 945 | 918 | 918 | 58,300 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 202,794 | 1.01% | ▲ | 20,500 | 900 | 956 | 898 | 944 | 82,200 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 182,294 | 0.91% | ▲ | 21,700 | 985 | 996 | 962 | 968 | 59,000 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 160,594 | 0.80% | ▲ | 10,600 | 940 | 983 | 939 | 974 | 66,100 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 149,994 | 0.74% | ▲ | 22,000 | 921 | 967 | 921 | 940 | 89,100 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 127,994 | 0.63% | ▲ | 21,400 | 998 | 1,000 | 980 | 980 | 72,100 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 106,594 | 0.53% | ▲ | 962 | 986 | 945 | 978 | 98,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | イーソル | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | イーソル | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240620 | 16:00 | イーソル | 自己株式の消却に関するお知らせ |
| 20240514 | 11:00 | イーソル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240513 | 16:00 | イーソル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240513 | 16:00 | イーソル | デンソー社と車載関連のソフトウエアプラットフォームの開発連携にかかる業務提携契約に関するお知らせ |
| 20240426 | 15:00 | イーソル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240328 | 17:00 | イーソル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240214 | 15:00 | イーソル | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | イーソル | 業績予想と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | イーソル | （訂正)「2022年12月期 決算短信〔日本基準〕（連結)」の一部訂正について |
| 20240214 | 15:00 | イーソル | 2023年12月期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAV5 | 350 | 2024-05-16 15:09 | イーソル株式会社 | 株式会社デンソー | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4420 | 1 | eSOL - イーソル株式会社 | 2024-10-22 22:20:23 |
| 4420 | 2 | IR情報 | 免責事項 | eSOL - イーソル株式会社 | 2024-06-18 13:31:36 |
| 4420 | 2 | IR情報 | よくあるご質問 | eSOL - イーソル株式会社 | 2024-06-18 13:31:35 |
| 4420 | 2 | IR情報 | 電子公告 | eSOL - イーソル株式会社 | 2024-06-18 13:31:34 |
| 4420 | 2 | IR情報 | 株式情報 | eSOL - イーソル株式会社 | 2024-06-18 13:31:33 |
| 4420 | 2 | IR情報 | コーポレート・ガバナンス | eSOL - イーソル株式会社 | 2024-06-18 13:31:32 |
| 4420 | 2 | IR情報 | 業績ハイライト | eSOL - イーソル株式会社 | 2024-06-18 13:31:30 |
| 4420 | 2 | IR情報 | IRスケジュール | eSOL - イーソル株式会社 | 2024-06-18 13:31:29 |
| 4420 | 2 | IR情報 | PR情報 | eSOL - イーソル株式会社 | 2024-06-18 13:31:28 |
| 4420 | 2 | IR情報 | 有価証券報告書 | eSOL - イーソル株式会社 | 2024-06-18 13:31:27 |