| 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 | 4,825 | 4,875 | 4,815 | 4,855 | 43,500 | -5 | 100% | 101% | 114% | ▼ | 98% | 100% | 94% | 96% | 101% |
| 20240726 | 4,865 | 4,875 | 4,785 | 4,785 | 42,700 | -70 | 99% | 98% | 98% | ▼▼ | 101% | 92% | 94% | 95% | 100% |
| 20240729 | 4,845 | 4,885 | 4,805 | 4,870 | 29,800 | 85 | 102% | 101% | 70% | ▲ | 100% | 90% | 95% | 96% | 102% |
| 20240730 | 4,825 | 4,870 | 4,805 | 4,840 | 32,000 | -30 | 99% | 100% | 107% | ▼ | 102% | 89% | 95% | 96% | 101% |
| 20240731 | 4,800 | 4,910 | 4,780 | 4,880 | 66,500 | 40 | 101% | 102% | 208% | ▲ | 96% | 92% | 98% | 97% | 102% |
| 20240801 | 4,640 | 4,665 | 4,445 | 4,445 | 126,700 | -435 | 91% | 96% | 191% | ▼ | 99% | 97% | 104% | 88% | 100% |
| 20240802 | 4,375 | 4,420 | 4,275 | 4,350 | 84,100 | -95 | 98% | 99% | 66% | ▼▼ | 94% | 102% | 107% | 86% | 100% |
| 20240805 | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 | -345 | 92% | 94% | 153% | ▼▼▼ | 102% | 106% | 109% | 79% | 100% |
| 20240806 | 4,205 | 4,360 | 4,165 | 4,275 | 94,900 | 270 | 107% | 102% | 74% | ▲ | 100% | 107% | 109% | 85% | 107% |
| 20240807 | 4,205 | 4,325 | 4,180 | 4,200 | 87,500 | -75 | 98% | 100% | 92% | ▼ | 102% | 108% | 110% | 83% | 105% |
| 20240808 | 4,165 | 4,300 | 4,165 | 4,255 | 68,500 | 55 | 101% | 102% | 78% | ▲ | 101% | 105% | 106% | 84% | 106% |
| 20240809 | 4,325 | 4,375 | 4,265 | 4,350 | 78,700 | 95 | 102% | 101% | 115% | ▲▲ | 101% | 103% | 104% | 86% | 109% |
| 20240813 | 4,405 | 4,475 | 4,380 | 4,445 | 47,600 | 95 | 102% | 101% | 60% | ▲▲▲ | 101% | 100% | 102% | 88% | 111% |
| 20240814 | 4,455 | 4,505 | 4,425 | 4,505 | 68,200 | 60 | 101% | 101% | 143% | ▲▲▲▲ | 100% | 99% | 102% | 89% | 112% |
| 20240815 | 4,475 | 4,485 | 4,425 | 4,480 | 47,400 | -25 | 99% | 100% | 70% | ▼ | 100% | 98% | 100% | 89% | 112% |
| 20240816 | 4,535 | 4,590 | 4,515 | 4,550 | 55,100 | 70 | 102% | 100% | 116% | ▲ | 97% | 98% | 100% | 92% | 114% |
| 20240819 | 4,550 | 4,570 | 4,405 | 4,420 | 61,800 | -130 | 97% | 97% | 112% | ▼ | 99% | 99% | 101% | 91% | 110% |
| 20240820 | 4,500 | 4,500 | 4,425 | 4,440 | 40,500 | 20 | 100% | 99% | 66% | ▲ | 100% | 104% | 102% | 91% | 111% |
| 20240821 | 4,380 | 4,410 | 4,370 | 4,390 | 48,100 | -50 | 99% | 100% | 119% | ▼ | 101% | 104% | 101% | 90% | 110% |
| 20240822 | 4,390 | 4,470 | 4,390 | 4,455 | 23,400 | 65 | 101% | 101% | 49% | ▲ | 100% | 102% | 100% | 91% | 111% |
| 20240823 | 4,460 | 4,465 | 4,400 | 4,440 | 39,400 | -15 | 100% | 100% | 168% | ▼ | 101% | 103% | 101% | 91% | 111% |
| 20240826 | 4,400 | 4,455 | 4,400 | 4,435 | 32,600 | -5 | 100% | 101% | 83% | ▼▼ | 102% | 102% | 100% | 91% | 111% |
| 20240827 | 4,460 | 4,575 | 4,450 | 4,570 | 47,600 | 135 | 103% | 102% | 146% | ▲ | 100% | 100% | 99% | 94% | 114% |
| 20240828 | 4,565 | 4,570 | 4,515 | 4,565 | 28,000 | -5 | 100% | 100% | 59% | ▼ | 100% | 100% | 100% | 94% | 114% |
| 20240829 | 4,550 | 4,555 | 4,500 | 4,540 | 22,400 | -25 | 99% | 100% | 80% | ▼▼ | 100% | 98% | 100% | 99% | 113% |
| 20240830 | 4,525 | 4,565 | 4,525 | 4,530 | 35,500 | -10 | 100% | 100% | 158% | ▼▼▼ | 99% | 97% | 99% | 99% | 113% |
| 20240902 | 4,575 | 4,585 | 4,500 | 4,550 | 28,300 | 20 | 100% | 99% | 80% | ▲ | 101% | 99% | 101% | 100% | 114% |
| 20240903 | 4,505 | 4,565 | 4,505 | 4,545 | 21,800 | -5 | 100% | 101% | 77% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20240904 | 4,475 | 4,495 | 4,435 | 4,435 | 46,700 | -110 | 98% | 99% | 214% | ▼▼ | 100% | 98% | 102% | 97% | 106% |
| 20240905 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 | -5 | 100% | 100% | 85% | ▼▼▼ | 99% | 99% | 103% | 97% | 104% |
| 20240906 | 4,425 | 4,430 | 4,360 | 4,395 | 39,300 | -35 | 99% | 99% | 99% | ▼▼▼▼ | 103% | 101% | 105% | 96% | 101% |
| 20240909 | 4,335 | 4,450 | 4,335 | 4,450 | 36,700 | 55 | 101% | 103% | 93% | ▲ | 99% | 99% | 103% | 97% | 101% |
| 20240910 | 4,395 | 4,410 | 4,355 | 4,360 | 35,000 | -90 | 98% | 99% | 95% | ▼ | 100% | 100% | 52% | 95% | 100% |
| 20240911 | 4,360 | 4,390 | 4,305 | 4,340 | 51,400 | -20 | 100% | 100% | 147% | ▼▼ | 100% | 100% | 52% | 95% | 100% |
| 20240912 | 4,390 | 4,440 | 4,360 | 4,380 | 36,100 | 40 | 101% | 100% | 70% | ▲ | 100% | 101% | 52% | 96% | 101% |
| 20240913 | 4,370 | 4,380 | 4,335 | 4,350 | 44,100 | -30 | 99% | 100% | 122% | ▼ | 100% | 103% | 52% | 95% | 100% |
| 20240917 | 4,350 | 4,375 | 4,300 | 4,335 | 31,500 | -15 | 100% | 100% | 71% | ▼▼ | 100% | 102% | 52% | 95% | 100% |
| 20240918 | 4,385 | 4,385 | 4,335 | 4,365 | 33,000 | 30 | 101% | 100% | 105% | ▲ | 100% | 103% | 52% | 96% | 101% |
| 20240919 | 4,400 | 4,420 | 4,370 | 4,395 | 32,700 | 30 | 101% | 100% | 99% | ▲▲ | 99% | 102% | 51% | 96% | 101% |
| 20240920 | 4,450 | 4,495 | 4,405 | 4,420 | 57,000 | 25 | 101% | 99% | 174% | ▲▲▲ | 99% | 50% | 50% | 97% | 102% |
| 20240924 | 4,490 | 4,500 | 4,435 | 4,460 | 38,000 | 40 | 101% | 99% | 67% | ▲▲▲▲ | 100% | 50% | 51% | 98% | 103% |
| 20240925 | 4,460 | 4,480 | 4,435 | 4,455 | 32,700 | -5 | 100% | 100% | 86% | ▼ | 101% | 50% | 50% | 97% | 103% |
| 20240926 | 4,480 | 4,545 | 4,440 | 4,540 | 51,200 | 85 | 102% | 101% | 157% | ▲ | 101% | 101% | 101% | 99% | 105% |
| 20240927 | 2,219 | 2,277 | 2,205 | 2,233 | 98,600 | -2,307 | 49% | 101% | 193% | ▼ | 99% | 102% | 101% | 49% | 100% |
| 20240930 | 2,208 | 2,212 | 2,164 | 2,177 | 87,700 | -56 | 97% | 99% | 89% | ▼▼ | 101% | 102% | 101% | 48% | 100% |
| 20241001 | 2,212 | 2,232 | 2,194 | 2,225 | 68,200 | 48 | 102% | 101% | 78% | ▲ | 100% | 102% | 100% | 49% | 102% |
| 20241002 | 2,225 | 2,229 | 2,200 | 2,215 | 84,400 | -10 | 100% | 100% | 124% | ▼ | 100% | 100% | 99% | 49% | 102% |
| 20241003 | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 | 33 | 101% | 100% | 95% | ▲ | 100% | 100% | 99% | 50% | 103% |
| 20241004 | 2,251 | 2,252 | 2,226 | 2,252 | 61,100 | 4 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 96% | 50% | 103% |
| 20241007 | 2,277 | 2,278 | 2,250 | 2,266 | 100,200 | 14 | 101% | 100% | 164% | ▲▲▲ | 101% | 101% | 0% | 50% | 104% |
| 20241008 | 2,233 | 2,259 | 2,233 | 2,251 | 79,400 | -15 | 99% | 101% | 79% | ▼ | 100% | 99% | 0% | 50% | 103% |
| 20241009 | 2,268 | 2,269 | 2,247 | 2,259 | 50,700 | 8 | 100% | 100% | 64% | ▲ | 99% | 99% | 0% | 50% | 104% |
| 20241010 | 2,263 | 2,263 | 2,236 | 2,248 | 53,800 | -11 | 100% | 99% | 106% | ▼ | 100% | 99% | 0% | 50% | 103% |
| 20241011 | 2,247 | 2,260 | 2,233 | 2,247 | 61,500 | -1 | 100% | 100% | 114% | ▼▼ | 99% | 98% | 0% | 49% | 103% |
| 20241015 | 2,260 | 2,261 | 2,229 | 2,238 | 96,000 | -9 | 100% | 99% | 156% | ▼▼▼ | 100% | 100% | 0% | 49% | 103% |
| 20241016 | 2,227 | 2,252 | 2,220 | 2,220 | 45,800 | -18 | 99% | 100% | 48% | ▼▼▼▼ | 100% | 98% | 0% | 49% | 102% |
| 20241017 | 2,229 | 2,237 | 2,218 | 2,235 | 75,800 | 15 | 101% | 100% | 166% | ▲ | 100% | 0% | 0% | 49% | 103% |
| 20241018 | 2,220 | 2,230 | 2,208 | 2,215 | 45,800 | -20 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 49% | 102% |
| 20241021 | 2,221 | 2,226 | 2,207 | 2,225 | 39,900 | 10 | 100% | 100% | 87% | ▲ | 99% | 0% | 0% | 49% | 102% |
| 20241022 | 2,217 | 2,222 | 2,174 | 2,189 | 75,300 | -36 | 98% | 99% | 189% | ▼ | % | % | % | 48% | 101% |
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 | 2,100 | 68,800 | 400 | 5,300 | 1,700 | 63,500 |
| 2024-10-11 | 2,000 | 68,300 | 500 | 4,900 | 1,500 | 63,400 |
| 2024-10-04 | 2,400 | 68,800 | 500 | 5,000 | 1,900 | 63,800 |
| 2024-09-27 | 2,900 | 70,600 | 500 | 5,700 | 2,400 | 64,900 |
| 2024-09-20 | 1,400 | 37,300 | 400 | 3,200 | 1,000 | 34,100 |
| 2024-09-13 | 1,400 | 39,300 | 300 | 4,300 | 1,100 | 35,000 |
| 2024-09-06 | 1,000 | 39,700 | 200 | 4,300 | 800 | 35,400 |
| 2024-08-30 | 1,000 | 36,600 | 200 | 3,000 | 800 | 33,600 |
| 2024-08-23 | 17,000 | 40,500 | 16,200 | 3,800 | 800 | 36,700 |
| 2024-08-16 | 18,900 | 38,900 | 17,900 | 4,100 | 1,000 | 34,800 |
| 2024-08-09 | 19,000 | 45,100 | 17,900 | 3,600 | 1,100 | 41,500 |
| 2024-08-02 | 18,900 | 40,900 | 18,000 | 3,700 | 900 | 37,200 |
| 2024-07-26 | 20,500 | 20,400 | 19,000 | 3,100 | 1,500 | 17,300 |
| 2024-07-19 | 20,300 | 14,200 | 19,000 | 1,800 | 1,300 | 12,400 |
| 2024-07-12 | 20,300 | 14,800 | 19,000 | 1,900 | 1,300 | 12,900 |
| 2024-07-05 | 20,900 | 13,700 | 19,000 | 1,400 | 1,900 | 12,300 |
| 2024-06-28 | 21,200 | 13,900 | 19,000 | 1,700 | 2,200 | 12,200 |
| 2024-06-21 | 29,200 | 17,100 | 21,800 | 2,400 | 7,400 | 14,700 |
| 2024-06-14 | 23,200 | 17,000 | 21,800 | 2,900 | 1,400 | 14,100 |
| 2024-06-07 | 23,500 | 16,600 | 21,800 | 2,700 | 1,700 | 13,900 |
| 2024-05-31 | 25,100 | 11,700 | 21,900 | 1,600 | 3,200 | 10,100 |
| 2024-05-24 | 24,700 | 13,500 | 21,800 | 1,600 | 2,900 | 11,900 |
| 2024-05-17 | 24,500 | 13,600 | 21,800 | 2,500 | 2,700 | 11,100 |
| 2024-05-10 | 23,700 | 24,300 | 20,900 | 2,600 | 2,800 | 21,700 |
| 2024-05-02 | 25,300 | 22,500 | 21,800 | 13,200 | 3,500 | 9,300 |
| 2024-04-26 | 25,100 | 21,800 | 21,800 | 13,200 | 3,300 | 8,600 |
| 2024-04-19 | 22,300 | 22,800 | 19,200 | 14,400 | 3,100 | 8,400 |
| 2024-04-12 | 23,600 | 21,800 | 19,400 | 13,300 | 4,200 | 8,500 |
| 2024-04-05 | 23,200 | 22,800 | 19,300 | 14,300 | 3,900 | 8,500 |
| 2024-03-29 | 23,300 | 23,300 | 19,300 | 14,200 | 4,000 | 9,100 |
| 2024-03-22 | 26,500 | 26,500 | 19,300 | 17,400 | 7,200 | 9,100 |
| 2024-03-15 | 23,600 | 28,200 | 19,300 | 18,100 | 4,300 | 10,100 |
| 2024-03-08 | 24,500 | 23,400 | 19,500 | 13,200 | 5,000 | 10,200 |
| 2024-03-01 | 21,200 | 13,000 | 16,700 | 2,800 | 4,500 | 10,200 |
| 2024-02-22 | 21,400 | 11,700 | 16,700 | 2,300 | 4,700 | 9,400 |
| 2024-02-16 | 21,800 | 13,100 | 16,800 | 2,300 | 5,000 | 10,800 |
| 2024-02-09 | 21,600 | 14,700 | 16,800 | 2,400 | 4,800 | 12,300 |
| 2024-02-02 | 22,000 | 13,400 | 16,900 | 3,200 | 5,100 | 10,200 |
| 2024-01-26 | 23,300 | 10,200 | 16,900 | 2,000 | 6,400 | 8,200 |
| 2024-01-19 | 25,500 | 9,900 | 16,900 | 2,100 | 8,600 | 7,800 |
| 2024-01-12 | 25,900 | 10,900 | 17,000 | 2,100 | 8,900 | 8,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,078 | 0.79% | ▼ | 169,655 | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 181,423 | 0.82% | ▲ | 23,397 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 158,026 | 0.71% | ▲ | 6,100 | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,926 | 0.69% | ▼ | -3,600 | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 155,526 | 0.70% | ▲ | 2,200 | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,326 | 0.69% | ▼ | -2,200 | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 155,526 | 0.70% | ▲ | 23,400 | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 132,126 | 0.60% | ▲ | 21,738 | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,388 | 0.50% | ▲ | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | ＥＩＺＯ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | ＥＩＺＯ | 2025年3月期 第1四半期 連結決算説明資料 |
| 20240731 | 16:00 | ＥＩＺＯ | 株式分割および株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240719 | 16:00 | ＥＩＺＯ | 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 |
| 20240620 | 16:00 | ＥＩＺＯ | EIZOエンジニアリング株式会社との吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240620 | 16:30 | ＥＩＺＯ | 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 |
| 20240516 | 16:00 | ＥＩＺＯ | 剰余金の配当に関するお知らせ |
| 20240416 | 16:00 | ＥＩＺＯ | 監査等委員である取締役の異動についてのお知らせ |
| 20240222 | 10:00 | ＥＩＺＯ | 令和６年能登半島地震の影響について（第四報・最終報） |
| 20240215 | 16:00 | ＥＩＺＯ | 代表取締役の異動に関するお知らせ |
| 20240215 | 16:00 | ＥＩＺＯ | 人事異動に関するお知らせ |
| 20240215 | 16:00 | ＥＩＺＯ | サウジアラビアにおける販売子会社（特定子会社）設立に関するお知らせ |
| 20240131 | 16:00 | ＥＩＺＯ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | ＥＩＺＯ | 2024年3月期 第3四半期 連結決算説明資料 |
| 20240131 | 16:00 | ＥＩＺＯ | 令和6年能登半島地震による業績への影響の見通しについて（特別損失） |
| 20240122 | 08:00 | ＥＩＺＯ | 令和６年能登半島地震の影響について（第三報） |
| 20240110 | 08:00 | ＥＩＺＯ | 令和６年能登半島地震の影響について（第二報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6737 | 1 | EIZO株式会社 | 2024-10-23 00:26:27 |
| 6737 | 2 | 財務ハイライト：連結経営指標 | EIZO株式会社 | 2024-06-18 17:35:41 |
| 6737 | 2 | Investors | EIZO | 2024-06-18 17:35:39 |
| 6737 | 2 | 第56期 第3四半期報告書 を掲載しました。[PDF] | 2024-06-16 06:21:02 |
| 6737 | 2 | 人事異動に関するお知らせ [PDF] | 2024-06-16 06:20:59 |
| 6737 | 2 | 2023年3月期 第3四半期連結決算説明資料 Read More 2023年3月期 第3四半期連結決算説明資料Read More | 2024-06-16 06:20:56 |
| 6737 | 2 | 自己株式の取得状況及び取得終了に関するお知らせ [PDF] | 2024-06-16 04:51:17 |
| 6737 | 2 | 人事異動に関するお知らせ [PDF] | 2024-06-16 04:51:16 |
| 6737 | 2 | インドにおける販売子会社設立及び業務開始に関するお知らせ [PDF] | 2024-06-16 04:51:14 |
| 6737 | 2 | 2023年3月期 第2四半期連結決算説明資料 Read More 2023年3月期 第2四半期連結決算説明資料 Read More | 2024-06-16 04:51:13 |