| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 112% | 113% | 98% | 101% |
| 20250122 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 3 | 100% | 100% | 100% | ▲ | 100% | 112% | 111% | 98% | 102% |
| 20250124 | 1,666 | 1,669 | 1,666 | 1,669 | 500 | 14 | 101% | 100% | 500% | ▲▲ | 105% | 110% | 105% | 99% | 102% |
| 20250127 | 1,685 | 1,764 | 1,670 | 1,764 | 2,000 | 95 | 106% | 105% | 400% | ▲▲▲ | 101% | 107% | 103% | 100% | 108% |
| 20250128 | 1,744 | 1,754 | 1,744 | 1,754 | 600 | -10 | 99% | 101% | 30% | ▼ | 99% | 100% | 96% | 99% | 108% |
| 20250129 | 1,874 | 1,874 | 1,822 | 1,858 | 6,800 | 104 | 106% | 99% | 1133% | ▲ | 100% | 100% | 97% | 100% | 114% |
| 20250130 | 1,858 | 1,858 | 1,858 | 1,858 | 100 | 0 | 100% | 100% | 1% | -- | 100% | 100% | 97% | 100% | 114% |
| 20250131 | 1,858 | 1,858 | 1,798 | 1,857 | 700 | -1 | 100% | 100% | 700% | ▼ | 100% | 100% | 96% | 100% | 114% |
| 20250204 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 3 | 100% | 100% | 14% | ▲ | 100% | 99% | 96% | 100% | 114% |
| 20250205 | 1,866 | 1,866 | 1,865 | 1,866 | 400 | 6 | 100% | 100% | 400% | ▲▲ | 100% | 95% | 96% | 100% | 114% |
| 20250206 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | -1 | 100% | 100% | 25% | ▼ | 100% | 95% | 96% | 100% | 114% |
| 20250207 | 1,864 | 1,864 | 1,864 | 1,864 | 100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 94% | 97% | 100% | 113% |
| 20250210 | 1,848 | 1,848 | 1,847 | 1,847 | 200 | -17 | 99% | 100% | 200% | ▼▼▼ | 96% | 96% | 99% | 99% | 112% |
| 20250212 | 1,807 | 1,807 | 1,727 | 1,728 | 2,400 | -119 | 94% | 96% | 1200% | ▼▼▼▼ | 103% | 102% | 103% | 93% | 105% |
| 20250213 | 1,720 | 1,764 | 1,720 | 1,764 | 700 | 36 | 102% | 103% | 29% | ▲ | 99% | 101% | 102% | 95% | 107% |
| 20250214 | 1,745 | 1,745 | 1,724 | 1,724 | 300 | -40 | 98% | 99% | 43% | ▼ | 102% | 103% | 104% | 92% | 104% |
| 20250217 | 1,707 | 1,743 | 1,707 | 1,743 | 200 | 19 | 101% | 102% | 67% | ▲ | 100% | 101% | 104% | 93% | 106% |
| 20250218 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | -29 | 98% | 100% | 50% | ▼ | 103% | 105% | 105% | 92% | 104% |
| 20250219 | 1,703 | 1,750 | 1,703 | 1,750 | 2,600 | 36 | 102% | 103% | 2600% | ▲ | 100% | 102% | 102% | 94% | 106% |
| 20250220 | 1,750 | 1,755 | 1,750 | 1,755 | 200 | 5 | 100% | 100% | 8% | ▲▲ | 100% | 104% | 104% | 94% | 106% |
| 20250225 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | -40 | 98% | 100% | 100% | ▼ | 100% | 101% | 103% | 92% | 104% |
| 20250226 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 20 | 101% | 100% | 50% | ▲ | 105% | 102% | 104% | 93% | 104% |
| 20250227 | 1,713 | 1,793 | 1,713 | 1,793 | 400 | 58 | 103% | 105% | 400% | ▲▲ | 98% | 97% | 96% | 96% | 105% |
| 20250228 | 1,833 | 1,833 | 1,740 | 1,792 | 800 | -1 | 100% | 98% | 200% | ▼ | 100% | 101% | 101% | 96% | 105% |
| 20250303 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | -40 | 98% | 100% | 13% | ▼▼ | 100% | 99% | 101% | 94% | 102% |
| 20250304 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 94% | 102% |
| 20250307 | 1,736 | 1,736 | 1,736 | 1,736 | 200 | -19 | 99% | 100% | 200% | ▼ | 100% | 99% | 100% | 93% | 101% |
| 20250310 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 40 | 102% | 100% | 50% | ▲ | 98% | 101% | 100% | 95% | 104% |
| 20250313 | 1,776 | 1,776 | 1,736 | 1,736 | 300 | -40 | 98% | 98% | 300% | ▼ | 100% | 103% | 102% | 93% | 101% |
| 20250314 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | -6 | 100% | 100% | 33% | ▼▼ | 100% | 102% | 102% | 93% | 101% |
| 20250317 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 93% | 101% |
| 20250318 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 20 | 101% | 100% | 50% | ▲ | 100% | 98% | 98% | 95% | 102% |
| 20250321 | 1,790 | 1,811 | 1,790 | 1,790 | 700 | 40 | 102% | 100% | 700% | ▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20250324 | 1,779 | 1,779 | 1,756 | 1,756 | 200 | -34 | 98% | 99% | 29% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20250325 | 1,750 | 1,755 | 1,750 | 1,755 | 300 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20250326 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | -5 | 100% | 100% | 133% | ▼▼▼ | 98% | 97% | 99% | 98% | 102% |
| 20250328 | 1,753 | 1,753 | 1,720 | 1,726 | 1,100 | -24 | 99% | 98% | 275% | ▼▼▼▼ | 99% | 94% | 96% | 96% | 101% |
| 20250331 | 1,746 | 1,746 | 1,720 | 1,735 | 1,000 | 9 | 101% | 99% | 91% | ▲ | 101% | 100% | 0% | 97% | 101% |
| 20250401 | 1,750 | 1,770 | 1,730 | 1,770 | 1,300 | 35 | 102% | 101% | 130% | ▲▲ | 99% | 102% | 0% | 99% | 103% |
| 20250404 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | -70 | 96% | 99% | 15% | ▼ | 103% | 110% | 0% | 95% | 100% |
| 20250408 | 1,601 | 1,655 | 1,601 | 1,643 | 400 | -57 | 97% | 103% | 200% | ▼▼ | 100% | 104% | 0% | 92% | 100% |
| 20250409 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | -8 | 100% | 100% | 50% | ▼▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20250410 | 1,788 | 1,788 | 1,756 | 1,756 | 300 | 121 | 107% | 98% | 150% | ▲ | 102% | 101% | 0% | 98% | 107% |
| 20250411 | 1,716 | 1,756 | 1,716 | 1,756 | 400 | 0 | 100% | 102% | 133% | -- | 99% | 98% | 0% | 98% | 107% |
| 20250414 | 1,716 | 1,720 | 1,666 | 1,700 | 2,600 | -56 | 97% | 99% | 650% | ▼ | 102% | 0% | 0% | 95% | 104% |
| 20250415 | 1,660 | 1,700 | 1,660 | 1,700 | 200 | 0 | 100% | 102% | 8% | -- | 100% | 0% | 0% | 95% | 104% |
| 20250417 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 30 | 102% | 100% | 50% | ▲ | 99% | 0% | 0% | 97% | 106% |
| 20250418 | 1,690 | 1,690 | 1,679 | 1,679 | 200 | -51 | 97% | 99% | 200% | ▼ | % | % | % | 94% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 2025-04-04 | 0 | 6,800 | 0 | 3,300 | 0 | 3,500 |
| 2025-03-28 | 0 | 6,400 | 0 | 3,400 | 0 | 3,000 |
| 2025-03-21 | 0 | 6,700 | 0 | 3,400 | 0 | 3,300 |
| 2025-03-14 | 0 | 6,900 | 0 | 3,300 | 0 | 3,600 |
| 2025-03-07 | 0 | 6,800 | 0 | 3,300 | 0 | 3,500 |
| 2025-02-28 | 0 | 6,800 | 0 | 3,400 | 0 | 3,400 |
| 2025-02-21 | 0 | 6,700 | 0 | 3,400 | 0 | 3,300 |
| 2025-02-14 | 0 | 6,500 | 0 | 3,400 | 0 | 3,100 |
| 2025-02-07 | 0 | 5,900 | 0 | 3,400 | 0 | 2,500 |
| 2025-01-31 | 0 | 5,900 | 0 | 3,400 | 0 | 2,500 |
| 2025-01-24 | 0 | 7,000 | 0 | 3,500 | 0 | 3,500 |
| 2025-01-17 | 0 | 7,300 | 0 | 3,500 | 0 | 3,800 |
| 2025-01-10 | 0 | 7,200 | 0 | 3,500 | 0 | 3,700 |
| 2024-12-27 | 0 | 7,500 | 0 | 3,700 | 0 | 3,800 |
| 2024-12-20 | 0 | 7,700 | 0 | 3,600 | 0 | 4,100 |
| 2024-12-13 | 0 | 7,600 | 0 | 3,600 | 0 | 4,000 |
| 2024-12-06 | 0 | 7,000 | 0 | 3,400 | 0 | 3,600 |
| 2024-11-29 | 0 | 7,100 | 0 | 3,500 | 0 | 3,600 |
| 2024-11-22 | 0 | 7,100 | 0 | 3,700 | 0 | 3,400 |
| 2024-11-15 | 0 | 7,300 | 0 | 3,900 | 0 | 3,400 |
| 2024-11-08 | 0 | 8,000 | 0 | 3,700 | 0 | 4,300 |
| 2024-11-01 | 0 | 8,100 | 0 | 3,700 | 0 | 4,400 |
| 2024-10-25 | 0 | 8,200 | 0 | 3,700 | 0 | 4,500 |
| 2024-10-18 | 0 | 8,300 | 0 | 3,800 | 0 | 4,500 |
| 2024-10-11 | 0 | 8,400 | 0 | 3,900 | 0 | 4,500 |
| 2024-10-04 | 0 | 8,300 | 0 | 4,000 | 0 | 4,300 |
| 2024-09-27 | 0 | 8,100 | 0 | 4,000 | 0 | 4,100 |
| 2024-09-20 | 0 | 8,300 | 0 | 4,000 | 0 | 4,300 |
| 2024-09-13 | 0 | 8,300 | 0 | 4,000 | 0 | 4,300 |
| 2024-09-06 | 0 | 10,700 | 0 | 4,000 | 0 | 6,700 |
| 2024-08-30 | 0 | 10,500 | 0 | 3,800 | 0 | 6,700 |
| 2024-08-23 | 0 | 10,600 | 0 | 3,800 | 0 | 6,800 |
| 2024-08-16 | 0 | 10,500 | 0 | 3,800 | 0 | 6,700 |
| 2024-08-09 | 0 | 11,100 | 0 | 4,200 | 0 | 6,900 |
| 2024-08-02 | 0 | 12,700 | 0 | 4,900 | 0 | 7,800 |
| 2024-07-26 | 0 | 14,300 | 0 | 5,400 | 0 | 8,900 |
| 2024-07-19 | 0 | 14,700 | 0 | 5,400 | 0 | 9,300 |
| 2024-07-12 | 0 | 14,900 | 0 | 5,400 | 0 | 9,500 |
| 2024-07-05 | 0 | 15,500 | 0 | 5,300 | 0 | 10,200 |
| 2024-06-28 | 0 | 17,100 | 0 | 5,400 | 0 | 11,700 |
| 2024-06-21 | 0 | 17,400 | 0 | 5,400 | 0 | 12,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:45 | エリッツＨＤ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250122 | 15:45 | エリッツＨＤ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20241226 | 12:45 | エリッツＨＤ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241119 | 13:30 | エリッツＨＤ | 2024年9月期決算説明資料 |
| 20241112 | 15:45 | エリッツＨＤ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241112 | 15:45 | エリッツＨＤ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241112 | 15:45 | エリッツＨＤ | 個別業績と前期実績との差異に関するお知らせ |
| 20240809 | 16:00 | エリッツＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240520 | 13:00 | エリッツＨＤ | 2024年９月期 第２四半期決算説明資料 |
| 20240510 | 16:30 | エリッツＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:30 | エリッツＨＤ | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 5533 | 1 | 株式会社エリッツホールディングス | 2025-04-19 08:20:52 |
| 5533 | 2 | 免責事項｜エリッツホールディングス | 2024-06-26 22:42:54 |
| 5533 | 2 | 電子公告｜エリッツホールディングス | 2024-06-26 22:42:52 |
| 5533 | 2 | よくあるご質問｜エリッツホールディングス | 2024-06-26 22:42:51 |
| 5533 | 2 | 株式について｜エリッツホールディングス | 2024-06-26 22:42:50 |
| 5533 | 2 | 財務ハイライト｜エリッツホールディングス | 2024-06-26 22:42:49 |
| 5533 | 2 | 事業内容｜エリッツホールディングス | 2024-06-26 22:42:45 |
| 5533 | 2 | 経営情報｜エリッツホールディングス | 2024-06-26 22:42:37 |
| 5533 | 2 | IR問い合わせ｜エリッツホールディングス | 2024-06-26 17:44:00 |
| 5533 | 2 | IRカレンダー｜エリッツホールディングス | 2024-06-26 17:43:59 |