| 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 | 4,800 | 4,800 | 4,725 | 4,735 | 23,400 | -25 | 99% | 99% | 72% | ▼ | 100% | 103% | 103% | 99% | 112% |
| 20240925 | 4,735 | 4,750 | 4,655 | 4,720 | 20,600 | -15 | 100% | 100% | 88% | ▼▼ | 104% | 104% | 104% | 98% | 108% |
| 20240926 | 4,710 | 4,880 | 4,710 | 4,880 | 42,900 | 160 | 103% | 104% | 208% | ▲ | 100% | 104% | 101% | 100% | 111% |
| 20240927 | 4,865 | 4,895 | 4,810 | 4,860 | 31,400 | -20 | 100% | 100% | 73% | ▼ | 101% | 107% | 104% | 100% | 111% |
| 20240930 | 4,710 | 4,790 | 4,695 | 4,760 | 24,300 | -100 | 98% | 101% | 77% | ▼▼ | 103% | 105% | 103% | 98% | 109% |
| 20241001 | 4,760 | 4,895 | 4,755 | 4,880 | 29,200 | 120 | 103% | 103% | 120% | ▲ | 100% | 103% | 101% | 100% | 111% |
| 20241002 | 4,830 | 4,930 | 4,830 | 4,850 | 29,200 | -30 | 99% | 100% | 100% | ▼ | 101% | 99% | 96% | 99% | 111% |
| 20241003 | 4,985 | 5,080 | 4,950 | 5,050 | 42,200 | 200 | 104% | 101% | 145% | ▲ | 97% | 97% | 94% | 100% | 115% |
| 20241004 | 5,050 | 5,050 | 4,920 | 4,920 | 33,300 | -130 | 97% | 97% | 79% | ▼ | 101% | 98% | 95% | 97% | 112% |
| 20241007 | 4,945 | 5,020 | 4,900 | 4,975 | 24,900 | 55 | 101% | 101% | 75% | ▲ | 101% | 99% | 94% | 99% | 114% |
| 20241008 | 4,910 | 4,980 | 4,890 | 4,935 | 12,000 | -40 | 99% | 101% | 48% | ▼ | 98% | 98% | 92% | 98% | 113% |
| 20241009 | 4,975 | 4,975 | 4,870 | 4,890 | 15,600 | -45 | 99% | 98% | 130% | ▼▼ | 99% | 100% | 94% | 97% | 112% |
| 20241010 | 4,890 | 4,890 | 4,785 | 4,825 | 21,200 | -65 | 99% | 99% | 136% | ▼▼▼ | 99% | 100% | 95% | 96% | 110% |
| 20241011 | 4,855 | 4,880 | 4,815 | 4,820 | 12,800 | -5 | 100% | 99% | 60% | ▼▼▼▼ | 100% | 99% | 95% | 95% | 109% |
| 20241015 | 4,835 | 4,895 | 4,810 | 4,850 | 19,000 | 30 | 101% | 100% | 148% | ▲ | 101% | 98% | 94% | 96% | 109% |
| 20241016 | 4,850 | 4,920 | 4,810 | 4,890 | 12,200 | 40 | 101% | 101% | 64% | ▲▲ | 99% | 95% | 93% | 97% | 109% |
| 20241017 | 4,915 | 4,915 | 4,855 | 4,855 | 8,300 | -35 | 99% | 99% | 68% | ▼ | 99% | 95% | 93% | 96% | 106% |
| 20241018 | 4,855 | 4,860 | 4,790 | 4,790 | 10,100 | -65 | 99% | 99% | 122% | ▼▼ | 100% | 96% | 95% | 95% | 105% |
| 20241021 | 4,770 | 4,785 | 4,730 | 4,750 | 11,500 | -40 | 99% | 100% | 114% | ▼▼▼ | 99% | 97% | 96% | 94% | 101% |
| 20241022 | 4,715 | 4,745 | 4,635 | 4,675 | 22,300 | -75 | 98% | 99% | 194% | ▼▼▼▼ | 99% | 98% | 96% | 93% | 100% |
| 20241023 | 4,675 | 4,680 | 4,615 | 4,615 | 11,800 | -60 | 99% | 99% | 53% | ▼▼▼▼▼ | 100% | 100% | 98% | 91% | 100% |
| 20241024 | 4,610 | 4,645 | 4,580 | 4,595 | 13,300 | -20 | 100% | 100% | 113% | ▼▼▼▼▼▼ | 98% | 99% | 98% | 91% | 100% |
| 20241025 | 4,620 | 4,620 | 4,505 | 4,510 | 13,000 | -85 | 98% | 98% | 98% | ▼▼▼▼▼▼▼ | 102% | 101% | 99% | 89% | 100% |
| 20241028 | 4,510 | 4,605 | 4,490 | 4,585 | 16,200 | 75 | 102% | 102% | 125% | ▲ | 100% | 97% | 97% | 91% | 102% |
| 20241029 | 4,585 | 4,605 | 4,555 | 4,590 | 14,400 | 5 | 100% | 100% | 89% | ▲▲ | 99% | 96% | 96% | 91% | 102% |
| 20241030 | 4,590 | 4,640 | 4,530 | 4,530 | 43,000 | -60 | 99% | 99% | 299% | ▼ | 100% | 97% | 97% | 90% | 100% |
| 20241031 | 4,580 | 4,580 | 4,470 | 4,565 | 41,800 | 35 | 101% | 100% | 97% | ▲ | 99% | 99% | 98% | 90% | 101% |
| 20241101 | 4,495 | 4,510 | 4,405 | 4,440 | 31,100 | -125 | 97% | 99% | 74% | ▼ | 96% | 100% | 98% | 89% | 100% |
| 20241105 | 4,500 | 4,505 | 4,340 | 4,340 | 25,900 | -100 | 98% | 96% | 83% | ▼▼ | 101% | 104% | 101% | 87% | 100% |
| 20241106 | 4,340 | 4,440 | 4,340 | 4,390 | 23,900 | 50 | 101% | 101% | 92% | ▲ | 101% | 102% | 100% | 89% | 101% |
| 20241107 | 4,395 | 4,470 | 4,375 | 4,435 | 24,800 | 45 | 101% | 101% | 104% | ▲▲ | 99% | 99% | 99% | 91% | 102% |
| 20241108 | 4,445 | 4,485 | 4,395 | 4,395 | 17,500 | -40 | 99% | 99% | 71% | ▼ | 102% | 100% | 99% | 90% | 101% |
| 20241111 | 4,430 | 4,530 | 4,430 | 4,510 | 15,800 | 115 | 103% | 102% | 90% | ▲ | 99% | 98% | 99% | 92% | 104% |
| 20241112 | 4,520 | 4,555 | 4,460 | 4,470 | 17,000 | -40 | 99% | 99% | 108% | ▼ | 98% | 98% | 99% | 91% | 103% |
| 20241113 | 4,510 | 4,515 | 4,420 | 4,420 | 11,700 | -50 | 99% | 98% | 69% | ▼▼ | 100% | 100% | 101% | 90% | 102% |
| 20241114 | 4,420 | 4,450 | 4,400 | 4,400 | 13,400 | -20 | 100% | 100% | 115% | ▼▼▼ | 99% | 99% | 101% | 91% | 101% |
| 20241115 | 4,450 | 4,490 | 4,425 | 4,425 | 13,700 | 25 | 101% | 99% | 102% | ▲ | 100% | 99% | 102% | 92% | 102% |
| 20241118 | 4,410 | 4,455 | 4,405 | 4,405 | 7,200 | -20 | 100% | 100% | 53% | ▼ | 100% | 97% | 101% | 93% | 101% |
| 20241119 | 4,440 | 4,465 | 4,385 | 4,425 | 13,100 | 20 | 100% | 100% | 182% | ▲ | 100% | 99% | 102% | 95% | 102% |
| 20241120 | 4,405 | 4,460 | 4,395 | 4,395 | 9,200 | -30 | 99% | 100% | 70% | ▼ | 99% | 99% | 102% | 95% | 101% |
| 20241121 | 4,400 | 4,435 | 4,365 | 4,365 | 11,600 | -30 | 99% | 99% | 126% | ▼▼ | 99% | 100% | 103% | 95% | 101% |
| 20241122 | 4,365 | 4,385 | 4,300 | 4,310 | 22,600 | -55 | 99% | 99% | 195% | ▼▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20241125 | 4,325 | 4,345 | 4,285 | 4,320 | 20,700 | 10 | 100% | 100% | 92% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20241126 | 4,340 | 4,410 | 4,310 | 4,350 | 13,600 | 30 | 101% | 100% | 66% | ▲▲ | 99% | 101% | 103% | 95% | 101% |
| 20241127 | 4,350 | 4,355 | 4,260 | 4,290 | 16,800 | -60 | 99% | 99% | 124% | ▼ | 102% | 103% | 105% | 94% | 100% |
| 20241128 | 4,265 | 4,350 | 4,265 | 4,350 | 9,400 | 60 | 101% | 102% | 56% | ▲ | 100% | 100% | 103% | 95% | 101% |
| 20241129 | 4,350 | 4,380 | 4,340 | 4,350 | 11,000 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 102% | 96% | 101% |
| 20241202 | 4,340 | 4,350 | 4,300 | 4,340 | 13,100 | -10 | 100% | 100% | 119% | ▼ | 101% | 103% | 102% | 96% | 101% |
| 20241203 | 4,340 | 4,410 | 4,340 | 4,380 | 15,100 | 40 | 101% | 101% | 115% | ▲ | 98% | 102% | 100% | 97% | 102% |
| 20241204 | 4,395 | 4,420 | 4,315 | 4,320 | 19,100 | -60 | 99% | 98% | 126% | ▼ | 101% | 103% | 101% | 96% | 101% |
| 20241205 | 4,320 | 4,360 | 4,320 | 4,345 | 6,600 | 25 | 101% | 101% | 35% | ▲ | 100% | 103% | 100% | 96% | 101% |
| 20241206 | 4,375 | 4,380 | 4,350 | 4,370 | 10,800 | 25 | 101% | 100% | 164% | ▲▲ | 101% | 102% | 0% | 97% | 102% |
| 20241209 | 4,400 | 4,475 | 4,385 | 4,465 | 17,200 | 95 | 102% | 101% | 159% | ▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241210 | 4,460 | 4,460 | 4,395 | 4,410 | 17,600 | -55 | 99% | 99% | 102% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 4,430 | 4,440 | 4,405 | 4,430 | 11,300 | 20 | 100% | 100% | 64% | ▲ | 101% | 99% | 0% | 99% | 103% |
| 20241212 | 4,445 | 4,520 | 4,445 | 4,490 | 19,800 | 60 | 101% | 101% | 175% | ▲▲ | 101% | 98% | 0% | 100% | 105% |
| 20241213 | 4,450 | 4,525 | 4,450 | 4,480 | 19,900 | -10 | 100% | 101% | 101% | ▼ | 98% | 97% | 0% | 100% | 104% |
| 20241216 | 4,510 | 4,510 | 4,435 | 4,435 | 10,600 | -45 | 99% | 98% | 53% | ▼▼ | 99% | 98% | 0% | 99% | 103% |
| 20241217 | 4,475 | 4,475 | 4,405 | 4,410 | 8,000 | -25 | 99% | 99% | 75% | ▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241218 | 4,400 | 4,400 | 4,360 | 4,360 | 12,300 | -50 | 99% | 99% | 154% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 4,320 | 4,365 | 4,305 | 4,365 | 13,400 | 5 | 100% | 101% | 109% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 4,375 | 4,415 | 4,365 | 4,380 | 11,400 | 15 | 100% | 100% | 85% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,800 | 40,500 | 400 | 14,900 | 3,400 | 25,600 |
| 2024-12-06 | 3,800 | 39,300 | 400 | 14,900 | 3,400 | 24,400 |
| 2024-11-29 | 4,100 | 40,300 | 400 | 15,200 | 3,700 | 25,100 |
| 2024-11-22 | 3,700 | 40,900 | 400 | 15,200 | 3,300 | 25,700 |
| 2024-11-15 | 3,700 | 39,400 | 400 | 13,900 | 3,300 | 25,500 |
| 2024-11-08 | 4,600 | 36,700 | 400 | 12,800 | 4,200 | 23,900 |
| 2024-11-01 | 5,700 | 38,300 | 400 | 11,300 | 5,300 | 27,000 |
| 2024-10-25 | 8,900 | 32,900 | 3,900 | 9,000 | 5,000 | 23,900 |
| 2024-10-18 | 7,300 | 36,600 | 400 | 11,800 | 6,900 | 24,800 |
| 2024-10-11 | 7,400 | 35,600 | 400 | 11,200 | 7,000 | 24,400 |
| 2024-10-04 | 7,900 | 36,300 | 400 | 10,400 | 7,500 | 25,900 |
| 2024-09-27 | 8,200 | 30,000 | 400 | 10,200 | 7,800 | 19,800 |
| 2024-09-20 | 9,100 | 27,800 | 400 | 9,800 | 8,700 | 18,000 |
| 2024-09-13 | 8,100 | 30,500 | 400 | 11,300 | 7,700 | 19,200 |
| 2024-09-06 | 7,500 | 26,800 | 500 | 10,000 | 7,000 | 16,800 |
| 2024-08-30 | 6,800 | 26,800 | 500 | 10,100 | 6,300 | 16,700 |
| 2024-08-23 | 3,800 | 27,000 | 400 | 11,000 | 3,400 | 16,000 |
| 2024-08-16 | 3,600 | 27,900 | 400 | 11,000 | 3,200 | 16,900 |
| 2024-08-09 | 2,600 | 26,300 | 400 | 9,800 | 2,200 | 16,500 |
| 2024-08-02 | 6,200 | 34,900 | 700 | 14,400 | 5,500 | 20,500 |
| 2024-07-26 | 15,400 | 41,900 | 900 | 14,200 | 14,500 | 27,700 |
| 2024-07-19 | 16,200 | 35,700 | 900 | 13,000 | 15,300 | 22,700 |
| 2024-07-12 | 15,900 | 35,400 | 900 | 13,400 | 15,000 | 22,000 |
| 2024-07-05 | 16,800 | 35,800 | 900 | 13,900 | 15,900 | 21,900 |
| 2024-06-28 | 16,300 | 40,700 | 900 | 13,300 | 15,400 | 27,400 |
| 2024-06-21 | 14,400 | 53,000 | 800 | 17,800 | 13,600 | 35,200 |
| 2024-06-14 | 18,600 | 66,500 | 1,000 | 20,000 | 17,600 | 46,500 |
| 2024-06-07 | 11,100 | 64,000 | 900 | 19,600 | 10,200 | 44,400 |
| 2024-05-31 | 12,400 | 69,500 | 1,100 | 21,200 | 11,300 | 48,300 |
| 2024-05-24 | 22,000 | 69,100 | 900 | 19,600 | 21,100 | 49,500 |
| 2024-05-17 | 20,900 | 75,700 | 900 | 21,400 | 20,000 | 54,300 |
| 2024-05-10 | 7,400 | 104,000 | 700 | 46,200 | 6,700 | 57,800 |
| 2024-05-02 | 6,400 | 65,700 | 400 | 35,300 | 6,000 | 30,400 |
| 2024-04-26 | 9,800 | 66,000 | 500 | 33,700 | 9,300 | 32,300 |
| 2024-04-19 | 9,000 | 65,800 | 400 | 32,900 | 8,600 | 32,900 |
| 2024-04-12 | 11,000 | 59,600 | 800 | 29,400 | 10,200 | 30,200 |
| 2024-04-05 | 15,600 | 60,100 | 800 | 29,300 | 14,800 | 30,800 |
| 2024-03-29 | 27,300 | 58,700 | 4,100 | 28,500 | 23,200 | 30,200 |
| 2024-03-22 | 454,100 | 54,900 | 431,600 | 21,200 | 22,500 | 33,700 |
| 2024-03-15 | 406,400 | 60,900 | 389,500 | 24,000 | 16,900 | 36,900 |
| 2024-03-08 | 377,600 | 73,000 | 363,500 | 24,900 | 14,100 | 48,100 |
| 2024-03-01 | 174,800 | 80,000 | 164,000 | 26,400 | 10,800 | 53,600 |
| 2024-02-22 | 42,800 | 77,800 | 32,300 | 25,500 | 10,500 | 52,300 |
| 2024-02-16 | 28,400 | 65,300 | 17,500 | 21,400 | 10,900 | 43,900 |
| 2024-02-09 | 20,500 | 62,100 | 9,400 | 21,700 | 11,100 | 40,400 |
| 2024-02-02 | 19,700 | 58,700 | 6,100 | 18,300 | 13,600 | 40,400 |
| 2024-01-26 | 23,900 | 65,800 | 4,600 | 23,300 | 19,300 | 42,500 |
| 2024-01-19 | 20,600 | 50,100 | 3,600 | 16,700 | 17,000 | 33,400 |
| 2024-01-12 | 21,500 | 47,600 | 2,900 | 17,500 | 18,600 | 30,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | エスリード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | エスリード | 2025年３月期 中間期決算説明資料 |
| 20241031 | 13:00 | エスリード | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240726 | 13:00 | エスリード | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 17:00 | エスリード | 第32回定時株主総会における議決権行使結果に関するお知らせ |
| 20240516 | 16:30 | エスリード | 親会社等の決算に関するお知らせ |
| 20240510 | 14:00 | エスリード | 2024年3月期 決算短信[日本基準](連結) |
| 20240510 | 14:00 | エスリード | 2024年3月期 決算説明資料 |
| 20240510 | 14:00 | エスリード | 2024年3月期通期業績予想値と実績値との差異及び剰余金の配当（増配）に関するお知らせ |
| 20240510 | 14:00 | エスリード | 支配株主等に関する事項について |
| 20240126 | 13:00 | エスリード | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 8877 | 1 | 関西の新築分譲マンション・不動産物件の購入なら | エスリード | 2024-12-21 13:26:47 |
| 8877 | 2 | 第32回定時株主総会における議決権行使結果に関するお知らせ | 2024-06-29 03:32:40 |
| 8877 | 2 | 第32回定時株主総会招集ご通知 | 2024-06-21 20:51:11 |
| 8877 | 2 | 不動産証券化事業で社会貢献-エスリード・アセットマネジメント株式会社 - エスリード・アセットマネジメント株式会社は、不動産証券化事業に関わる"買い手""住まい手""担い手(働き手)""売り手""世間 | 2024-06-18 09:42:41 |
| 8877 | 2 | よくあるご質問｜関西の新築分譲マンションならエスリード | 2024-06-15 04:39:03 |
| 8877 | 2 | IRポリシー・免責条項｜新築分譲マンションならエスリード | 2024-06-15 04:39:01 |
| 8877 | 2 | お問い合わせ - IR情報｜新築分譲マンションならエスリード | 2024-06-15 04:39:00 |
| 8877 | 2 | IRカレンダー｜関西の新築分譲マンションならエスリード | 2024-06-15 04:38:58 |
| 8877 | 2 | 有価証券報告書｜関西の新築分譲マンションならエスリード | 2024-06-15 04:38:57 |
| 8877 | 2 | 決算短信及び関連資料｜関西の新築分譲マンションならエスリード | 2024-06-15 04:38:55 |