| 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 | 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% | 93% | 98% | 108% |
| 20241007 | 777 | 777 | 760 | 765 | 21,200 | 1 | 100% | 98% | 115% | ▲▲▲ | 96% | 97% | 94% | 98% | 108% |
| 20241008 | 765 | 765 | 730 | 732 | 27,000 | -33 | 96% | 96% | 127% | ▼ | 101% | 101% | 98% | 94% | 104% |
| 20241009 | 736 | 748 | 736 | 742 | 13,600 | 10 | 101% | 101% | 50% | ▲ | 97% | 98% | 95% | 95% | 105% |
| 20241010 | 754 | 754 | 732 | 735 | 15,200 | -7 | 99% | 97% | 112% | ▼ | 99% | 99% | 98% | 95% | 104% |
| 20241011 | 736 | 742 | 727 | 727 | 15,000 | -8 | 99% | 99% | 99% | ▼▼ | 101% | 98% | 99% | 94% | 102% |
| 20241015 | 736 | 744 | 728 | 744 | 23,400 | 17 | 102% | 101% | 156% | ▲ | 100% | 98% | 98% | 96% | 104% |
| 20241016 | 739 | 748 | 736 | 738 | 10,200 | -6 | 99% | 100% | 44% | ▼ | 98% | 94% | 98% | 95% | 103% |
| 20241017 | 742 | 742 | 728 | 730 | 16,300 | -8 | 99% | 98% | 160% | ▼▼ | 97% | 93% | 99% | 94% | 100% |
| 20241018 | 737 | 737 | 710 | 713 | 32,800 | -17 | 98% | 97% | 201% | ▼▼▼ | 101% | 95% | 101% | 92% | 100% |
| 20241021 | 720 | 732 | 714 | 724 | 6,900 | 11 | 102% | 101% | 21% | ▲ | 97% | 99% | 102% | 93% | 102% |
| 20241022 | 718 | 718 | 694 | 697 | 33,400 | -27 | 96% | 97% | 484% | ▼ | 99% | 104% | 105% | 90% | 100% |
| 20241023 | 692 | 700 | 682 | 683 | 26,900 | -14 | 98% | 99% | 81% | ▼▼ | 99% | 105% | 106% | 88% | 100% |
| 20241024 | 686 | 687 | 664 | 679 | 36,900 | -4 | 99% | 99% | 137% | ▼▼▼ | 100% | 105% | 107% | 87% | 100% |
| 20241025 | 680 | 693 | 673 | 683 | 36,000 | 4 | 101% | 100% | 98% | ▲ | 105% | 105% | 107% | 88% | 101% |
| 20241028 | 679 | 715 | 678 | 711 | 14,200 | 28 | 104% | 105% | 39% | ▲▲ | 101% | 100% | 103% | 93% | 105% |
| 20241029 | 711 | 725 | 710 | 719 | 15,500 | 8 | 101% | 101% | 109% | ▲▲▲ | 97% | 98% | 101% | 94% | 106% |
| 20241030 | 723 | 728 | 700 | 700 | 37,200 | -19 | 97% | 97% | 240% | ▼ | 102% | 101% | 100% | 92% | 103% |
| 20241031 | 704 | 726 | 704 | 715 | 28,100 | 15 | 102% | 102% | 76% | ▲ | 101% | 101% | 99% | 93% | 105% |
| 20241101 | 706 | 718 | 706 | 714 | 15,100 | -1 | 100% | 101% | 54% | ▼ | 97% | 101% | 97% | 93% | 105% |
| 20241105 | 713 | 720 | 692 | 693 | 25,700 | -21 | 97% | 97% | 170% | ▼▼ | 101% | 104% | 100% | 91% | 102% |
| 20241106 | 695 | 714 | 689 | 705 | 17,200 | 12 | 102% | 101% | 67% | ▲ | 101% | 103% | 98% | 95% | 104% |
| 20241107 | 705 | 721 | 700 | 714 | 23,300 | 9 | 101% | 101% | 135% | ▲▲ | 98% | 102% | 97% | 96% | 105% |
| 20241108 | 714 | 718 | 690 | 698 | 16,700 | -16 | 98% | 98% | 72% | ▼ | 103% | 104% | 97% | 94% | 103% |
| 20241111 | 698 | 725 | 698 | 720 | 20,900 | 22 | 103% | 103% | 125% | ▲ | 100% | 97% | 94% | 97% | 106% |
| 20241112 | 724 | 732 | 714 | 726 | 22,600 | 6 | 101% | 100% | 108% | ▲▲ | 98% | 95% | 92% | 98% | 107% |
| 20241113 | 731 | 731 | 704 | 713 | 19,600 | -13 | 98% | 98% | 87% | ▼ | 100% | 95% | 92% | 97% | 105% |
| 20241114 | 727 | 750 | 712 | 729 | 60,300 | 16 | 102% | 100% | 308% | ▲ | 95% | 93% | 88% | 100% | 107% |
| 20241115 | 738 | 738 | 670 | 701 | 82,700 | -28 | 96% | 95% | 137% | ▼ | 99% | 99% | 93% | 96% | 103% |
| 20241118 | 702 | 706 | 696 | 696 | 16,800 | -5 | 99% | 99% | 20% | ▼▼ | 98% | 99% | 93% | 95% | 103% |
| 20241119 | 703 | 715 | 688 | 688 | 22,200 | -8 | 99% | 98% | 132% | ▼▼▼ | 100% | 99% | 93% | 94% | 101% |
| 20241120 | 688 | 698 | 685 | 689 | 12,800 | 1 | 100% | 100% | 58% | ▲ | 99% | 98% | 91% | 95% | 101% |
| 20241121 | 692 | 698 | 684 | 686 | 14,200 | -3 | 100% | 99% | 111% | ▼ | 102% | 98% | 93% | 94% | 101% |
| 20241122 | 682 | 693 | 682 | 693 | 11,900 | 7 | 101% | 102% | 84% | ▲ | 98% | 96% | 91% | 95% | 101% |
| 20241125 | 696 | 697 | 680 | 680 | 23,700 | -13 | 98% | 98% | 199% | ▼ | 100% | 96% | 93% | 93% | 100% |
| 20241126 | 681 | 681 | 660 | 679 | 29,700 | -1 | 100% | 100% | 125% | ▼▼ | 98% | 97% | 93% | 93% | 100% |
| 20241127 | 675 | 675 | 661 | 662 | 15,800 | -17 | 97% | 98% | 53% | ▼▼▼ | 101% | 99% | 96% | 91% | 100% |
| 20241128 | 660 | 672 | 660 | 669 | 13,600 | 7 | 101% | 101% | 86% | ▲ | 97% | 96% | 94% | 92% | 101% |
| 20241129 | 669 | 669 | 651 | 652 | 27,800 | -17 | 97% | 97% | 204% | ▼ | 100% | 98% | 98% | 89% | 100% |
| 20241202 | 643 | 654 | 638 | 645 | 24,600 | -7 | 99% | 100% | 88% | ▼▼ | 101% | 97% | 98% | 88% | 100% |
| 20241203 | 645 | 661 | 645 | 653 | 28,600 | 8 | 101% | 101% | 116% | ▲ | 99% | 96% | 96% | 90% | 101% |
| 20241204 | 647 | 655 | 634 | 640 | 27,000 | -13 | 98% | 99% | 94% | ▼ | 100% | 100% | 97% | 88% | 100% |
| 20241205 | 630 | 648 | 630 | 631 | 39,900 | -9 | 99% | 100% | 148% | ▼▼ | 99% | 100% | 94% | 87% | 100% |
| 20241206 | 631 | 638 | 626 | 626 | 17,800 | -5 | 99% | 99% | 45% | ▼▼▼ | 99% | 100% | 0% | 86% | 100% |
| 20241209 | 627 | 631 | 615 | 622 | 29,000 | -4 | 99% | 99% | 163% | ▼▼▼▼ | 98% | 102% | 0% | 85% | 100% |
| 20241210 | 620 | 622 | 605 | 609 | 107,000 | -13 | 98% | 98% | 369% | ▼▼▼▼▼ | 103% | 103% | 0% | 84% | 100% |
| 20241211 | 611 | 632 | 611 | 628 | 108,600 | 19 | 103% | 103% | 101% | ▲ | 99% | 100% | 0% | 86% | 103% |
| 20241212 | 630 | 642 | 620 | 624 | 79,800 | -4 | 99% | 99% | 73% | ▼ | 99% | 98% | 0% | 89% | 102% |
| 20241213 | 634 | 635 | 610 | 630 | 74,000 | 6 | 101% | 99% | 93% | ▲ | 100% | 97% | 0% | 91% | 103% |
| 20241216 | 628 | 659 | 621 | 626 | 32,200 | -4 | 99% | 100% | 44% | ▼ | 101% | 95% | 0% | 90% | 103% |
| 20241217 | 624 | 638 | 613 | 631 | 38,300 | 5 | 101% | 101% | 119% | ▲ | 98% | 0% | 0% | 91% | 104% |
| 20241218 | 631 | 640 | 613 | 619 | 21,000 | -12 | 98% | 98% | 55% | ▼ | 100% | 0% | 0% | 89% | 102% |
| 20241219 | 609 | 620 | 606 | 609 | 27,600 | -10 | 98% | 100% | 131% | ▼▼ | 98% | 0% | 0% | 88% | 100% |
| 20241220 | 608 | 610 | 590 | 594 | 61,100 | -15 | 98% | 98% | 221% | ▼▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,300 | 305,100 | 0 | 230,800 | 2,300 | 74,300 |
| 2024-12-06 | 800 | 303,800 | 0 | 226,900 | 800 | 76,900 |
| 2024-11-29 | 2,500 | 291,500 | 0 | 221,300 | 2,500 | 70,200 |
| 2024-11-22 | 3,000 | 290,000 | 0 | 216,500 | 3,000 | 73,500 |
| 2024-11-15 | 4,700 | 291,600 | 0 | 210,800 | 4,700 | 80,800 |
| 2024-11-08 | 2,800 | 270,700 | 0 | 190,200 | 2,800 | 80,500 |
| 2024-11-01 | 1,000 | 268,100 | 0 | 187,200 | 1,000 | 80,900 |
| 2024-10-25 | 1,200 | 267,200 | 0 | 185,200 | 1,200 | 82,000 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 299,794 | 1.49% | ▼ | -20,200 | 624 | 638 | 613 | 631 | 38,300 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 319,994 | 1.59% | ▼ | -19,800 | 647 | 655 | 634 | 640 | 27,000 |
| 2024-11-12 | GOLDMAN SACHS INTERNATIONAL | 339,794 | 1.69% | ▼ | -18,600 | 724 | 732 | 714 | 726 | 22,600 |
| 2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 358,394 | 1.79% | ▼ | -5,700 | 711 | 725 | 710 | 719 | 15,500 |
| 2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 364,094 | 1.82% | ▲ | 32,400 | 686 | 687 | 664 | 679 | 36,900 |
| 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 | 2024-12-21 19:27:41 |
| 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 |