| 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 | 1,437 | 1,449 | 1,426 | 1,428 | 130,100 | 5 | 100% | 99% | 75% | ▲▲▲▲ | 99% | 100% | 107% | 100% | 105% |
| 20240925 | 1,428 | 1,431 | 1,409 | 1,416 | 145,700 | -12 | 99% | 99% | 112% | ▼ | 101% | 100% | 107% | 99% | 104% |
| 20240926 | 1,428 | 1,442 | 1,423 | 1,442 | 122,600 | 26 | 102% | 101% | 84% | ▲ | 100% | 99% | 105% | 100% | 106% |
| 20240927 | 1,448 | 1,469 | 1,443 | 1,453 | 132,200 | 11 | 101% | 100% | 108% | ▲▲ | 100% | 104% | 107% | 100% | 107% |
| 20240930 | 1,423 | 1,450 | 1,419 | 1,419 | 190,100 | -34 | 98% | 100% | 144% | ▼ | 100% | 103% | 107% | 98% | 104% |
| 20241001 | 1,428 | 1,437 | 1,425 | 1,429 | 86,900 | 10 | 101% | 100% | 46% | ▲ | 100% | 104% | 108% | 98% | 105% |
| 20241002 | 1,411 | 1,433 | 1,400 | 1,410 | 165,200 | -19 | 99% | 100% | 190% | ▼ | 100% | 104% | 106% | 97% | 104% |
| 20241003 | 1,433 | 1,442 | 1,420 | 1,438 | 99,100 | 28 | 102% | 100% | 60% | ▲ | 103% | 105% | 106% | 99% | 106% |
| 20241004 | 1,439 | 1,476 | 1,439 | 1,476 | 113,600 | 38 | 103% | 103% | 115% | ▲▲ | 98% | 100% | 101% | 100% | 109% |
| 20241007 | 1,501 | 1,519 | 1,472 | 1,472 | 146,100 | -4 | 100% | 98% | 129% | ▼ | 101% | 103% | 104% | 100% | 108% |
| 20241008 | 1,461 | 1,471 | 1,454 | 1,471 | 66,000 | -1 | 100% | 101% | 45% | ▼▼ | 101% | 102% | 103% | 100% | 108% |
| 20241009 | 1,482 | 1,497 | 1,478 | 1,493 | 124,900 | 22 | 101% | 101% | 189% | ▲ | 100% | 100% | 104% | 100% | 110% |
| 20241010 | 1,503 | 1,512 | 1,493 | 1,505 | 91,900 | 12 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20241011 | 1,506 | 1,516 | 1,500 | 1,506 | 112,000 | 1 | 100% | 100% | 122% | ▲▲▲ | 99% | 101% | 103% | 100% | 110% |
| 20241015 | 1,515 | 1,523 | 1,485 | 1,505 | 118,500 | -1 | 100% | 99% | 106% | ▼ | 100% | 102% | 105% | 100% | 110% |
| 20241016 | 1,493 | 1,522 | 1,491 | 1,494 | 137,400 | -11 | 99% | 100% | 116% | ▼▼ | 100% | 99% | 104% | 99% | 109% |
| 20241017 | 1,508 | 1,511 | 1,497 | 1,504 | 100,800 | 10 | 101% | 100% | 73% | ▲ | 99% | 97% | 103% | 100% | 108% |
| 20241018 | 1,519 | 1,519 | 1,507 | 1,510 | 76,200 | 6 | 100% | 99% | 76% | ▲▲ | 101% | 98% | 104% | 100% | 107% |
| 20241021 | 1,510 | 1,527 | 1,506 | 1,526 | 44,700 | 16 | 101% | 101% | 59% | ▲▲▲ | 98% | 99% | 103% | 100% | 108% |
| 20241022 | 1,520 | 1,520 | 1,483 | 1,488 | 157,200 | -38 | 98% | 98% | 352% | ▼ | 99% | 102% | 106% | 98% | 106% |
| 20241023 | 1,488 | 1,492 | 1,474 | 1,477 | 112,600 | -11 | 99% | 99% | 72% | ▼▼ | 100% | 103% | 108% | 97% | 105% |
| 20241024 | 1,476 | 1,480 | 1,461 | 1,476 | 113,200 | -1 | 100% | 100% | 101% | ▼▼▼ | 99% | 103% | 109% | 97% | 105% |
| 20241025 | 1,481 | 1,481 | 1,455 | 1,470 | 95,000 | -6 | 100% | 99% | 84% | ▼▼▼▼ | 102% | 103% | 110% | 96% | 104% |
| 20241028 | 1,478 | 1,510 | 1,478 | 1,504 | 71,700 | 34 | 102% | 102% | 75% | ▲ | 100% | 100% | 107% | 99% | 107% |
| 20241029 | 1,514 | 1,523 | 1,504 | 1,516 | 49,900 | 12 | 101% | 100% | 70% | ▲▲ | 100% | 100% | 106% | 99% | 108% |
| 20241030 | 1,521 | 1,524 | 1,508 | 1,522 | 125,100 | 6 | 100% | 100% | 251% | ▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20241031 | 1,529 | 1,545 | 1,520 | 1,521 | 139,100 | -1 | 100% | 99% | 111% | ▼ | 99% | 104% | 107% | 100% | 106% |
| 20241101 | 1,510 | 1,527 | 1,491 | 1,491 | 81,000 | -30 | 98% | 99% | 58% | ▼▼ | 101% | 104% | 112% | 98% | 101% |
| 20241105 | 1,500 | 1,522 | 1,500 | 1,508 | 113,900 | 17 | 101% | 101% | 141% | ▲ | 101% | 104% | 113% | 99% | 103% |
| 20241106 | 1,510 | 1,529 | 1,503 | 1,519 | 103,900 | 11 | 101% | 101% | 91% | ▲▲ | 99% | 102% | 111% | 100% | 103% |
| 20241107 | 1,533 | 1,545 | 1,500 | 1,522 | 164,000 | 3 | 100% | 99% | 158% | ▲▲▲ | 99% | 99% | 110% | 100% | 104% |
| 20241108 | 1,583 | 1,639 | 1,551 | 1,566 | 270,900 | 44 | 103% | 99% | 165% | ▲▲▲▲ | 100% | 99% | 112% | 100% | 107% |
| 20241111 | 1,543 | 1,564 | 1,533 | 1,547 | 86,400 | -19 | 99% | 100% | 32% | ▼ | 101% | 98% | 114% | 99% | 105% |
| 20241112 | 1,549 | 1,585 | 1,547 | 1,567 | 117,000 | 20 | 101% | 101% | 135% | ▲ | 100% | 100% | 114% | 100% | 107% |
| 20241113 | 1,558 | 1,580 | 1,546 | 1,565 | 144,800 | -2 | 100% | 100% | 124% | ▼ | 98% | 101% | 114% | 100% | 106% |
| 20241114 | 1,565 | 1,566 | 1,535 | 1,535 | 114,100 | -30 | 98% | 98% | 79% | ▼▼ | 99% | 104% | 117% | 98% | 104% |
| 20241115 | 1,528 | 1,545 | 1,520 | 1,520 | 127,400 | -15 | 99% | 99% | 112% | ▼▼▼ | 100% | 108% | 120% | 97% | 103% |
| 20241118 | 1,489 | 1,500 | 1,475 | 1,493 | 130,400 | -27 | 98% | 100% | 102% | ▼▼▼▼ | 102% | 106% | 118% | 95% | 102% |
| 20241119 | 1,523 | 1,564 | 1,523 | 1,556 | 174,800 | 63 | 104% | 102% | 134% | ▲ | 101% | 104% | 115% | 99% | 106% |
| 20241120 | 1,557 | 1,574 | 1,550 | 1,574 | 105,700 | 18 | 101% | 101% | 60% | ▲▲ | 101% | 102% | 113% | 100% | 107% |
| 20241121 | 1,579 | 1,594 | 1,559 | 1,587 | 118,800 | 13 | 101% | 101% | 112% | ▲▲▲ | 99% | 98% | 111% | 100% | 108% |
| 20241122 | 1,620 | 1,626 | 1,599 | 1,608 | 166,700 | 21 | 101% | 99% | 140% | ▲▲▲▲ | 100% | 98% | 111% | 100% | 109% |
| 20241125 | 1,617 | 1,640 | 1,617 | 1,619 | 246,900 | 11 | 101% | 100% | 148% | ▲▲▲▲▲ | 102% | 106% | 113% | 100% | 109% |
| 20241126 | 1,586 | 1,613 | 1,574 | 1,610 | 160,700 | -9 | 99% | 102% | 65% | ▼ | 99% | 107% | 113% | 99% | 108% |
| 20241127 | 1,590 | 1,598 | 1,548 | 1,567 | 122,900 | -43 | 97% | 99% | 76% | ▼▼ | 101% | 109% | 114% | 97% | 105% |
| 20241128 | 1,566 | 1,593 | 1,564 | 1,586 | 77,800 | 19 | 101% | 101% | 63% | ▲ | 100% | 110% | 113% | 98% | 106% |
| 20241129 | 1,575 | 1,591 | 1,570 | 1,570 | 60,200 | -16 | 99% | 100% | 77% | ▼ | 102% | 105% | 108% | 97% | 105% |
| 20241202 | 1,650 | 1,678 | 1,641 | 1,675 | 290,100 | 105 | 107% | 102% | 482% | ▲ | 101% | 105% | 106% | 100% | 112% |
| 20241203 | 1,684 | 1,735 | 1,683 | 1,705 | 238,400 | 30 | 102% | 101% | 82% | ▲▲ | 99% | 104% | 104% | 100% | 114% |
| 20241204 | 1,701 | 1,704 | 1,676 | 1,686 | 104,300 | -19 | 99% | 99% | 44% | ▼ | 103% | 106% | 104% | 99% | 113% |
| 20241205 | 1,687 | 1,736 | 1,678 | 1,734 | 166,400 | 48 | 103% | 103% | 160% | ▲ | 100% | 103% | 101% | 100% | 116% |
| 20241206 | 1,732 | 1,743 | 1,722 | 1,730 | 99,200 | -4 | 100% | 100% | 60% | ▼ | 102% | 102% | 0% | 100% | 116% |
| 20241209 | 1,741 | 1,793 | 1,728 | 1,773 | 273,000 | 43 | 102% | 102% | 275% | ▲ | 99% | 99% | 0% | 100% | 119% |
| 20241210 | 1,787 | 1,803 | 1,764 | 1,772 | 204,700 | -1 | 100% | 99% | 75% | ▼ | 100% | 99% | 0% | 100% | 119% |
| 20241211 | 1,793 | 1,808 | 1,784 | 1,791 | 155,600 | 19 | 101% | 100% | 76% | ▲ | 98% | 98% | 0% | 100% | 120% |
| 20241212 | 1,810 | 1,810 | 1,781 | 1,781 | 138,400 | -10 | 99% | 98% | 89% | ▼ | 100% | 100% | 0% | 99% | 119% |
| 20241213 | 1,762 | 1,794 | 1,762 | 1,769 | 119,200 | -12 | 99% | 100% | 86% | ▼▼ | 100% | 99% | 0% | 99% | 118% |
| 20241216 | 1,760 | 1,792 | 1,760 | 1,763 | 104,700 | -6 | 100% | 100% | 88% | ▼▼▼ | 99% | 98% | 0% | 98% | 113% |
| 20241217 | 1,790 | 1,799 | 1,763 | 1,781 | 153,900 | 18 | 101% | 99% | 147% | ▲ | 99% | 0% | 0% | 99% | 114% |
| 20241218 | 1,778 | 1,798 | 1,764 | 1,764 | 156,400 | -17 | 99% | 99% | 102% | ▼ | 100% | 0% | 0% | 98% | 113% |
| 20241219 | 1,751 | 1,780 | 1,750 | 1,750 | 149,900 | -14 | 99% | 100% | 96% | ▼▼ | 100% | 0% | 0% | 98% | 112% |
| 20241220 | 1,750 | 1,762 | 1,742 | 1,749 | 197,900 | -1 | 100% | 100% | 132% | ▼▼▼ | % | % | % | 98% | 112% |
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 | 25,400 | 198,000 | 5,500 | 130,600 | 19,900 | 67,400 |
| 2024-12-06 | 25,800 | 205,900 | 5,300 | 136,100 | 20,500 | 69,800 |
| 2024-11-29 | 12,100 | 226,000 | 5,100 | 136,700 | 7,000 | 89,300 |
| 2024-11-22 | 14,600 | 216,500 | 5,200 | 127,700 | 9,400 | 88,800 |
| 2024-11-15 | 11,800 | 226,900 | 5,100 | 125,600 | 6,700 | 101,300 |
| 2024-11-08 | 11,700 | 220,600 | 5,100 | 129,400 | 6,600 | 91,200 |
| 2024-11-01 | 12,500 | 218,300 | 5,100 | 125,700 | 7,400 | 92,600 |
| 2024-10-25 | 14,900 | 218,600 | 5,100 | 123,500 | 9,800 | 95,100 |
| 2024-10-18 | 13,300 | 232,400 | 5,100 | 135,600 | 8,200 | 96,800 |
| 2024-10-11 | 12,800 | 239,600 | 5,100 | 137,100 | 7,700 | 102,500 |
| 2024-10-04 | 14,900 | 244,900 | 5,100 | 141,700 | 9,800 | 103,200 |
| 2024-09-27 | 11,100 | 257,000 | 5,100 | 141,100 | 6,000 | 115,900 |
| 2024-09-20 | 12,400 | 274,100 | 5,100 | 141,700 | 7,300 | 132,400 |
| 2024-09-13 | 10,800 | 287,400 | 5,100 | 146,800 | 5,700 | 140,600 |
| 2024-09-06 | 9,700 | 290,500 | 5,100 | 149,100 | 4,600 | 141,400 |
| 2024-08-30 | 9,300 | 314,200 | 5,100 | 162,600 | 4,200 | 151,600 |
| 2024-08-23 | 7,800 | 314,600 | 5,100 | 162,100 | 2,700 | 152,500 |
| 2024-08-16 | 8,000 | 320,500 | 5,100 | 164,300 | 2,900 | 156,200 |
| 2024-08-09 | 8,300 | 348,100 | 5,200 | 172,700 | 3,100 | 175,400 |
| 2024-08-02 | 7,600 | 462,400 | 5,100 | 238,800 | 2,500 | 223,600 |
| 2024-07-26 | 14,800 | 507,200 | 5,100 | 255,800 | 9,700 | 251,400 |
| 2024-07-19 | 11,800 | 523,400 | 5,100 | 262,500 | 6,700 | 260,900 |
| 2024-07-12 | 11,700 | 527,600 | 5,100 | 251,100 | 6,600 | 276,500 |
| 2024-07-05 | 21,700 | 607,700 | 5,100 | 283,100 | 16,600 | 324,600 |
| 2024-06-28 | 21,000 | 591,100 | 5,200 | 277,900 | 15,800 | 313,200 |
| 2024-06-21 | 33,000 | 648,400 | 5,500 | 277,300 | 27,500 | 371,100 |
| 2024-06-14 | 51,800 | 647,000 | 5,400 | 282,000 | 46,400 | 365,000 |
| 2024-06-07 | 62,000 | 642,400 | 5,600 | 260,100 | 56,400 | 382,300 |
| 2024-05-31 | 87,800 | 599,200 | 5,400 | 253,500 | 82,400 | 345,700 |
| 2024-05-24 | 90,700 | 643,600 | 5,400 | 279,400 | 85,300 | 364,200 |
| 2024-05-17 | 35,000 | 411,300 | 6,100 | 247,700 | 28,900 | 163,600 |
| 2024-05-10 | 25,000 | 279,600 | 5,400 | 209,100 | 19,600 | 70,500 |
| 2024-05-02 | 24,500 | 269,200 | 5,400 | 200,100 | 19,100 | 69,100 |
| 2024-04-26 | 24,200 | 269,800 | 5,400 | 200,800 | 18,800 | 69,000 |
| 2024-04-19 | 23,800 | 274,600 | 5,400 | 200,800 | 18,400 | 73,800 |
| 2024-04-12 | 24,800 | 257,900 | 5,400 | 183,600 | 19,400 | 74,300 |
| 2024-04-05 | 24,300 | 202,500 | 5,400 | 127,900 | 18,900 | 74,600 |
| 2024-03-29 | 24,200 | 172,700 | 5,400 | 114,800 | 18,800 | 57,900 |
| 2024-03-22 | 10,000 | 144,100 | 6,900 | 105,600 | 3,100 | 38,500 |
| 2024-03-15 | 9,100 | 149,400 | 6,500 | 104,900 | 2,600 | 44,500 |
| 2024-03-08 | 8,800 | 146,900 | 6,000 | 104,700 | 2,800 | 42,200 |
| 2024-03-01 | 15,200 | 144,500 | 5,700 | 101,300 | 9,500 | 43,200 |
| 2024-02-22 | 76,100 | 156,800 | 72,900 | 108,600 | 3,200 | 48,200 |
| 2024-02-16 | 76,200 | 170,700 | 72,900 | 107,700 | 3,300 | 63,000 |
| 2024-02-09 | 78,000 | 195,900 | 72,900 | 121,100 | 5,100 | 74,800 |
| 2024-02-02 | 79,300 | 191,000 | 72,800 | 122,300 | 6,500 | 68,700 |
| 2024-01-26 | 79,500 | 136,800 | 73,100 | 103,700 | 6,400 | 33,100 |
| 2024-01-19 | 63,800 | 136,200 | 57,300 | 104,900 | 6,500 | 31,300 |
| 2024-01-12 | 65,100 | 132,000 | 57,300 | 100,200 | 7,800 | 31,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 335,096 | 0.70% | ▲ | 47,500 | 1,760 | 1,792 | 1,760 | 1,763 | 104,700 |
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 287,596 | 0.60% | ▲ | 44,100 | 1,793 | 1,808 | 1,784 | 1,791 | 155,600 |
| 2024-11-25 | GOLDMAN SACHS INTERNATIONAL | 243,496 | 0.50% | ▲ | 7,200 | 1,617 | 1,640 | 1,617 | 1,619 | 246,900 |
| 2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 236,296 | 0.49% | ▼ | -3,600 | 1,579 | 1,594 | 1,559 | 1,587 | 118,800 |
| 2024-11-20 | GOLDMAN SACHS INTERNATIONAL | 239,896 | 0.50% | ▲ | 2,900 | 1,557 | 1,574 | 1,550 | 1,574 | 105,700 |
| 2024-11-19 | GOLDMAN SACHS INTERNATIONAL | 236,996 | 0.49% | ▼ | -22,700 | 1,523 | 1,564 | 1,523 | 1,556 | 174,800 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 259,696 | 0.54% | ▲ | 1,533 | 1,545 | 1,500 | 1,522 | 164,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:00 | Ｅギャランティ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 16:00 | Ｅギャランティ | 2025年3月期中間期 決算説明資料 |
| 20240808 | 15:30 | Ｅギャランティ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:30 | Ｅギャランティ | 2025年3月期第1四半期 決算説明資料 |
| 20240628 | 15:30 | Ｅギャランティ | 組織変更及び人事異動に関するお知らせ |
| 20240612 | 15:00 | Ｅギャランティ | 中期経営計画の策定に関するお知らせ |
| 20240430 | 15:30 | Ｅギャランティ | 組織変更及び人事異動に関するお知らせ |
| 20240329 | 15:30 | Ｅギャランティ | 組織変更及び人事異動に関するお知らせ |
| 20240130 | 15:30 | Ｅギャランティ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | Ｅギャランティ | 2024年3月期第3四半期 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 |
|---|---|---|---|---|---|
| S100UZ5C | 350 | 2024-12-20 12:10 | イー・ギャランティ株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U3U1 | 350 | 2024-07-25 14:02 | イー・ギャランティ株式会社 | ニュートン・インベストメント・マネジメント・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100TO6K | 350 | 2024-06-20 15:03 | イー・ギャランティ株式会社 | ノルウェー銀行 | 大量保有報告書 |
| S100TKHV | 350 | 2024-06-07 10:15 | イー・ギャランティ（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100TB4A | 350 | 2024-04-22 13:26 | イー・ギャランティ株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SPU8 | 350 | 2024-02-06 09:04 | イー・ギャランティ㈱ | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100Q0UO | 350 | 2023-01-26 13:52 | イー・ギャランティ株式会社 | 野村アセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8771 | 1 | イー・ギャランティ株式会社 | 2024-12-21 13:26:06 |
| 8771 | 2 | x.com | 2024-06-18 09:41:31 |
| 8771 | 2 | IR情報 – イー・ギャランティ株式会社 | 2024-06-14 21:59:24 |
| 8771 | 2 | 個人投資家の皆様へ – イー・ギャランティ株式会社 | 2024-06-14 21:59:23 |
| 8771 | 2 | 電子公告 – イー・ギャランティ株式会社 | 2024-06-14 21:59:22 |
| 8771 | 2 | 株式情報／配当情報 – イー・ギャランティ株式会社 | 2024-06-14 21:59:21 |
| 8771 | 2 | IRイベント – イー・ギャランティ株式会社 | 2024-06-14 21:59:19 |
| 8771 | 2 | IRライブラリ – イー・ギャランティ株式会社 | 2024-06-14 21:59:18 |
| 8771 | 2 | 財務ハイライト – イー・ギャランティ株式会社 | 2024-06-14 21:59:17 |
| 8771 | 2 | IRニュース – イー・ギャランティ株式会社 | 2024-06-14 21:59:15 |