| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 96% | 101% |
| 20250331 | 1,746 | 1,746 | 1,720 | 1,735 | 1,000 | 9 | 101% | 99% | 91% | ▲ | 101% | 100% | 99% | 97% | 101% |
| 20250401 | 1,750 | 1,770 | 1,730 | 1,770 | 1,300 | 35 | 102% | 101% | 130% | ▲▲ | 99% | 102% | 100% | 99% | 103% |
| 20250404 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | -70 | 96% | 99% | 15% | ▼ | 103% | 110% | 108% | 95% | 100% |
| 20250408 | 1,601 | 1,655 | 1,601 | 1,643 | 400 | -57 | 97% | 103% | 200% | ▼▼ | 100% | 104% | 105% | 92% | 100% |
| 20250409 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | -8 | 100% | 100% | 50% | ▼▼▼ | 98% | 97% | 96% | 91% | 100% |
| 20250410 | 1,788 | 1,788 | 1,756 | 1,756 | 300 | 121 | 107% | 98% | 150% | ▲ | 102% | 101% | 101% | 98% | 107% |
| 20250411 | 1,716 | 1,756 | 1,716 | 1,756 | 400 | 0 | 100% | 102% | 133% | -- | 99% | 98% | 101% | 98% | 107% |
| 20250414 | 1,716 | 1,720 | 1,666 | 1,700 | 2,600 | -56 | 97% | 99% | 650% | ▼ | 102% | 101% | 105% | 95% | 104% |
| 20250415 | 1,660 | 1,700 | 1,660 | 1,700 | 200 | 0 | 100% | 102% | 8% | -- | 100% | 97% | 100% | 95% | 104% |
| 20250417 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 30 | 102% | 100% | 50% | ▲ | 99% | 100% | 103% | 97% | 106% |
| 20250418 | 1,690 | 1,690 | 1,679 | 1,679 | 200 | -51 | 97% | 99% | 200% | ▼ | 100% | 102% | 107% | 94% | 103% |
| 20250421 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | -7 | 100% | 100% | 50% | ▼▼ | 100% | 103% | 107% | 93% | 102% |
| 20250423 | 1,673 | 1,673 | 1,673 | 1,673 | 200 | 1 | 100% | 100% | 200% | ▲ | 100% | 103% | 106% | 93% | 102% |
| 20250425 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 2 | 100% | 100% | 50% | ▲▲ | 101% | 103% | 106% | 94% | 102% |
| 20250428 | 1,675 | 1,695 | 1,675 | 1,695 | 200 | 20 | 101% | 101% | 200% | ▲▲▲ | 99% | 100% | 103% | 95% | 104% |
| 20250430 | 1,724 | 1,724 | 1,700 | 1,700 | 700 | 5 | 100% | 99% | 350% | ▲▲▲▲ | 100% | 99% | 103% | 96% | 104% |
| 20250501 | 1,727 | 1,727 | 1,720 | 1,720 | 400 | 20 | 101% | 100% | 57% | ▲▲▲▲▲ | 103% | 103% | 104% | 97% | 105% |
| 20250502 | 1,681 | 1,724 | 1,681 | 1,724 | 300 | 4 | 100% | 103% | 75% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 97% | 105% |
| 20250507 | 1,724 | 1,724 | 1,724 | 1,724 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 103% | 97% | 105% |
| 20250508 | 1,723 | 1,723 | 1,703 | 1,703 | 200 | -21 | 99% | 99% | 100% | ▼ | 100% | 101% | 103% | 96% | 104% |
| 20250509 | 1,712 | 1,712 | 1,704 | 1,704 | 200 | 1 | 100% | 100% | 100% | ▲ | 102% | 102% | 104% | 96% | 104% |
| 20250512 | 1,703 | 1,732 | 1,691 | 1,732 | 3,400 | 28 | 102% | 102% | 1700% | ▲▲ | 102% | 105% | 105% | 99% | 106% |
| 20250513 | 1,692 | 1,731 | 1,653 | 1,731 | 5,000 | -1 | 100% | 102% | 147% | ▼ | 100% | 103% | 102% | 99% | 106% |
| 20250514 | 1,731 | 1,731 | 1,730 | 1,730 | 500 | -1 | 100% | 100% | 10% | ▼▼ | 100% | 101% | 102% | 99% | 106% |
| 20250516 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 5 | 100% | 100% | 20% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20250519 | 1,720 | 1,720 | 1,719 | 1,720 | 500 | -15 | 99% | 100% | 500% | ▼ | 101% | 98% | 101% | 98% | 103% |
| 20250520 | 1,760 | 1,782 | 1,760 | 1,782 | 700 | 62 | 104% | 101% | 140% | ▲ | 98% | 96% | 99% | 100% | 107% |
| 20250521 | 1,782 | 1,782 | 1,741 | 1,741 | 700 | -41 | 98% | 98% | 100% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20250522 | 1,739 | 1,745 | 1,739 | 1,745 | 800 | 4 | 100% | 100% | 114% | ▲ | 100% | 102% | 100% | 98% | 104% |
| 20250523 | 1,723 | 1,723 | 1,720 | 1,720 | 1,200 | -25 | 99% | 100% | 150% | ▼ | 100% | 103% | 0% | 97% | 103% |
| 20250526 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 | -25 | 99% | 100% | 83% | ▼▼ | 99% | 101% | 0% | 95% | 101% |
| 20250527 | 1,719 | 1,742 | 1,702 | 1,702 | 500 | 7 | 100% | 99% | 50% | ▲ | 103% | 102% | 0% | 96% | 102% |
| 20250528 | 1,703 | 1,750 | 1,703 | 1,750 | 300 | 48 | 103% | 103% | 60% | ▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20250529 | 1,750 | 1,750 | 1,749 | 1,749 | 400 | -1 | 100% | 100% | 133% | ▼ | 100% | 103% | 0% | 98% | 103% |
| 20250530 | 1,724 | 1,731 | 1,724 | 1,731 | 600 | -18 | 99% | 100% | 150% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20250602 | 1,731 | 1,733 | 1,731 | 1,731 | 700 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 0% | 97% | 102% |
| 20250603 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 0 | 100% | 100% | 14% | -- | 102% | 0% | 0% | 97% | 102% |
| 20250604 | 1,736 | 1,769 | 1,736 | 1,769 | 1,100 | 38 | 102% | 102% | 1100% | ▲ | 98% | 0% | 0% | 99% | 104% |
| 20250605 | 1,781 | 1,781 | 1,728 | 1,739 | 1,200 | -30 | 98% | 98% | 109% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 1,726 | 1,726 | 1,725 | 1,725 | 200 | -14 | 99% | 100% | 17% | ▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 5,000 | 0 | 3,400 | 0 | 1,600 |
| 2025-05-23 | 0 | 5,400 | 0 | 3,400 | 0 | 2,000 |
| 2025-05-16 | 0 | 5,300 | 0 | 3,400 | 0 | 1,900 |
| 2025-05-09 | 0 | 6,600 | 0 | 3,300 | 0 | 3,300 |
| 2025-05-02 | 0 | 6,600 | 0 | 3,300 | 0 | 3,300 |
| 2025-04-25 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 2025-04-18 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 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 |
|---|---|---|---|
| 20250519 | 12:30 | エリッツＨＤ | 2025年9月期第2四半期決算説明資料 |
| 20250512 | 15:00 | エリッツＨＤ | 2025年９月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 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 | 2025-06-08 10:24:07 |
| 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 |