| 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 | 4,460 | 4,460 | 4,390 | 4,405 | 65,300 | -50 | 99% | 99% | 108% | ▼▼ | 99% | 98% | 100% | 96% | 102% |
| 20250311 | 4,370 | 4,370 | 4,295 | 4,340 | 71,300 | -65 | 99% | 99% | 109% | ▼▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20250312 | 4,330 | 4,350 | 4,300 | 4,305 | 54,200 | -35 | 99% | 99% | 76% | ▼▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20250313 | 4,330 | 4,340 | 4,270 | 4,280 | 81,400 | -25 | 99% | 99% | 150% | ▼▼▼▼▼ | 101% | 101% | 98% | 94% | 100% |
| 20250314 | 4,265 | 4,305 | 4,265 | 4,295 | 51,400 | 15 | 100% | 101% | 63% | ▲ | 99% | 100% | 96% | 94% | 100% |
| 20250317 | 4,330 | 4,330 | 4,265 | 4,270 | 93,500 | -25 | 99% | 99% | 182% | ▼ | 100% | 100% | 96% | 94% | 100% |
| 20250318 | 4,320 | 4,345 | 4,290 | 4,330 | 52,300 | 60 | 101% | 100% | 56% | ▲ | 99% | 100% | 95% | 95% | 101% |
| 20250319 | 4,345 | 4,355 | 4,315 | 4,315 | 59,200 | -15 | 100% | 99% | 113% | ▼ | 100% | 101% | 99% | 96% | 101% |
| 20250321 | 4,315 | 4,340 | 4,295 | 4,300 | 108,900 | -15 | 100% | 100% | 184% | ▼▼ | 99% | 100% | 99% | 96% | 101% |
| 20250324 | 4,350 | 4,350 | 4,295 | 4,315 | 126,900 | 15 | 100% | 99% | 117% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20250325 | 4,345 | 4,355 | 4,305 | 4,340 | 62,400 | 25 | 101% | 100% | 49% | ▲▲ | 99% | 95% | 99% | 96% | 102% |
| 20250326 | 4,365 | 4,365 | 4,315 | 4,340 | 64,900 | 0 | 100% | 99% | 104% | -- | 101% | 96% | 100% | 96% | 102% |
| 20250327 | 4,340 | 4,375 | 4,340 | 4,365 | 151,800 | 25 | 101% | 101% | 234% | ▲ | 102% | 98% | 102% | 97% | 102% |
| 20250328 | 4,235 | 4,355 | 4,220 | 4,340 | 122,100 | -25 | 99% | 102% | 80% | ▼ | 97% | 95% | 102% | 96% | 102% |
| 20250331 | 4,250 | 4,270 | 4,120 | 4,130 | 75,600 | -210 | 95% | 97% | 62% | ▼▼ | 100% | 94% | 104% | 92% | 100% |
| 20250401 | 4,170 | 4,225 | 4,145 | 4,160 | 46,100 | 30 | 101% | 100% | 61% | ▲ | 99% | 94% | 104% | 92% | 101% |
| 20250402 | 4,175 | 4,175 | 4,100 | 4,140 | 43,600 | -20 | 100% | 99% | 95% | ▼ | 100% | 99% | 107% | 92% | 100% |
| 20250403 | 4,035 | 4,060 | 3,995 | 4,050 | 62,900 | -90 | 98% | 100% | 144% | ▼▼ | 99% | 103% | 110% | 90% | 100% |
| 20250404 | 3,915 | 3,965 | 3,805 | 3,875 | 72,500 | -175 | 96% | 99% | 115% | ▼▼▼ | 103% | 107% | 114% | 87% | 100% |
| 20250408 | 3,795 | 3,985 | 3,785 | 3,920 | 53,200 | 45 | 101% | 103% | 73% | ▲ | 101% | 107% | 121% | 89% | 101% |
| 20250409 | 3,800 | 3,855 | 3,765 | 3,830 | 46,400 | -90 | 98% | 101% | 87% | ▼ | 99% | 100% | 113% | 88% | 100% |
| 20250410 | 4,065 | 4,070 | 3,965 | 4,005 | 36,700 | 175 | 105% | 99% | 79% | ▲ | 102% | 104% | 120% | 92% | 105% |
| 20250411 | 3,935 | 4,015 | 3,860 | 4,015 | 28,300 | 10 | 100% | 102% | 77% | ▲▲ | 100% | 106% | 117% | 92% | 105% |
| 20250414 | 4,030 | 4,070 | 4,030 | 4,050 | 15,700 | 35 | 101% | 100% | 55% | ▲▲▲ | 99% | 106% | 117% | 93% | 106% |
| 20250415 | 4,055 | 4,075 | 4,020 | 4,025 | 13,900 | -25 | 99% | 99% | 89% | ▼ | 100% | 106% | 117% | 92% | 105% |
| 20250416 | 4,050 | 4,070 | 4,025 | 4,050 | 13,100 | 25 | 101% | 100% | 94% | ▲ | 102% | 107% | 117% | 93% | 106% |
| 20250417 | 4,035 | 4,110 | 4,035 | 4,110 | 25,700 | 60 | 101% | 102% | 196% | ▲▲ | 103% | 104% | 114% | 94% | 107% |
| 20250418 | 4,160 | 4,270 | 4,160 | 4,265 | 31,100 | 155 | 104% | 103% | 121% | ▲▲▲ | 100% | 101% | 111% | 98% | 111% |
| 20250421 | 4,265 | 4,295 | 4,250 | 4,285 | 22,100 | 20 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 100% | 110% | 98% | 112% |
| 20250422 | 4,290 | 4,340 | 4,260 | 4,280 | 19,600 | -5 | 100% | 100% | 89% | ▼ | 100% | 98% | 109% | 98% | 112% |
| 20250423 | 4,330 | 4,345 | 4,300 | 4,325 | 22,300 | 45 | 101% | 100% | 114% | ▲ | 99% | 98% | 106% | 99% | 113% |
| 20250424 | 4,330 | 4,345 | 4,265 | 4,270 | 19,100 | -55 | 99% | 99% | 86% | ▼ | 100% | 99% | 104% | 98% | 111% |
| 20250425 | 4,270 | 4,290 | 4,255 | 4,290 | 15,100 | 20 | 100% | 100% | 79% | ▲ | 99% | 100% | 103% | 99% | 112% |
| 20250428 | 4,290 | 4,330 | 4,260 | 4,260 | 25,000 | -30 | 99% | 99% | 166% | ▼ | 100% | 101% | 103% | 98% | 111% |
| 20250430 | 4,250 | 4,260 | 4,220 | 4,240 | 13,900 | -20 | 100% | 100% | 56% | ▼▼ | 100% | 109% | 103% | 98% | 111% |
| 20250501 | 4,225 | 4,235 | 4,195 | 4,225 | 14,000 | -15 | 100% | 100% | 101% | ▼▼▼ | 100% | 113% | 104% | 98% | 110% |
| 20250502 | 4,200 | 4,235 | 4,170 | 4,200 | 14,000 | -25 | 99% | 100% | 100% | ▼▼▼▼ | 103% | 114% | 105% | 97% | 110% |
| 20250507 | 4,160 | 4,305 | 4,160 | 4,285 | 70,400 | 85 | 102% | 103% | 503% | ▲ | 100% | 107% | 105% | 99% | 112% |
| 20250508 | 4,285 | 4,350 | 4,245 | 4,300 | 37,800 | 15 | 100% | 100% | 54% | ▲▲ | 107% | 104% | 105% | 99% | 112% |
| 20250509 | 4,305 | 4,695 | 4,150 | 4,610 | 223,700 | 310 | 107% | 107% | 592% | ▲▲▲ | 102% | 95% | 98% | 100% | 120% |
| 20250512 | 4,610 | 4,750 | 4,550 | 4,725 | 129,900 | 115 | 102% | 102% | 58% | ▲▲▲▲ | 98% | 93% | 96% | 100% | 118% |
| 20250513 | 4,715 | 4,715 | 4,600 | 4,600 | 45,500 | -125 | 97% | 98% | 35% | ▼ | 98% | 95% | 99% | 97% | 115% |
| 20250514 | 4,570 | 4,570 | 4,435 | 4,460 | 38,300 | -140 | 97% | 98% | 84% | ▼▼ | 99% | 97% | 102% | 94% | 111% |
| 20250515 | 4,450 | 4,455 | 4,380 | 4,400 | 37,400 | -60 | 99% | 99% | 98% | ▼▼▼ | 100% | 98% | 103% | 93% | 109% |
| 20250516 | 4,380 | 4,425 | 4,320 | 4,395 | 32,400 | -5 | 100% | 100% | 87% | ▼▼▼▼ | 99% | 97% | 103% | 93% | 109% |
| 20250519 | 4,385 | 4,410 | 4,345 | 4,360 | 28,500 | -35 | 99% | 99% | 88% | ▼▼▼▼▼ | 99% | 98% | 104% | 92% | 106% |
| 20250520 | 4,345 | 4,370 | 4,300 | 4,300 | 30,200 | -60 | 99% | 99% | 106% | ▼▼▼▼▼▼ | 100% | 99% | 105% | 91% | 102% |
| 20250521 | 4,300 | 4,330 | 4,280 | 4,285 | 21,000 | -15 | 100% | 100% | 70% | ▼▼▼▼▼▼▼ | 100% | 100% | 106% | 91% | 102% |
| 20250522 | 4,265 | 4,280 | 4,230 | 4,250 | 25,200 | -35 | 99% | 100% | 120% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 106% | 90% | 101% |
| 20250523 | 4,275 | 4,290 | 4,255 | 4,255 | 16,300 | 5 | 100% | 100% | 65% | ▲ | 100% | 102% | 0% | 90% | 101% |
| 20250526 | 4,250 | 4,270 | 4,230 | 4,245 | 17,100 | -10 | 100% | 100% | 105% | ▼ | 101% | 103% | 0% | 90% | 101% |
| 20250527 | 4,240 | 4,285 | 4,205 | 4,270 | 21,100 | 25 | 101% | 101% | 123% | ▲ | 98% | 102% | 0% | 90% | 102% |
| 20250528 | 4,295 | 4,320 | 4,225 | 4,230 | 23,300 | -40 | 99% | 98% | 110% | ▼ | 100% | 105% | 0% | 90% | 101% |
| 20250529 | 4,275 | 4,285 | 4,240 | 4,270 | 27,700 | 40 | 101% | 100% | 119% | ▲ | 103% | 107% | 0% | 90% | 102% |
| 20250530 | 4,235 | 4,365 | 4,235 | 4,345 | 26,200 | 75 | 102% | 103% | 95% | ▲▲ | 101% | 104% | 0% | 92% | 103% |
| 20250602 | 4,340 | 4,390 | 4,335 | 4,385 | 22,000 | 40 | 101% | 101% | 84% | ▲▲▲ | 99% | 103% | 0% | 93% | 104% |
| 20250603 | 4,380 | 4,380 | 4,335 | 4,355 | 18,800 | -30 | 99% | 99% | 85% | ▼ | 102% | 0% | 0% | 92% | 103% |
| 20250604 | 4,385 | 4,485 | 4,385 | 4,480 | 27,600 | 125 | 103% | 102% | 147% | ▲ | 101% | 0% | 0% | 95% | 106% |
| 20250605 | 4,495 | 4,560 | 4,470 | 4,530 | 34,300 | 50 | 101% | 101% | 124% | ▲▲ | 100% | 0% | 0% | 96% | 107% |
| 20250606 | 4,535 | 4,560 | 4,500 | 4,515 | 17,900 | -15 | 100% | 100% | 52% | ▼ | % | % | % | 96% | 107% |
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 | 3,500 | 66,600 | 300 | 38,400 | 3,200 | 28,200 |
| 2025-05-23 | 2,600 | 68,700 | 300 | 36,100 | 2,300 | 32,600 |
| 2025-05-16 | 3,400 | 64,000 | 600 | 35,200 | 2,800 | 28,800 |
| 2025-05-09 | 5,200 | 55,200 | 700 | 32,300 | 4,500 | 22,900 |
| 2025-05-02 | 5,300 | 34,100 | 400 | 17,600 | 4,900 | 16,500 |
| 2025-04-25 | 3,600 | 33,700 | 300 | 17,300 | 3,300 | 16,400 |
| 2025-04-18 | 3,800 | 35,800 | 400 | 17,600 | 3,400 | 18,200 |
| 2025-04-11 | 3,300 | 44,100 | 500 | 23,300 | 2,800 | 20,800 |
| 2025-04-04 | 3,700 | 62,800 | 800 | 37,600 | 2,900 | 25,200 |
| 2025-03-28 | 18,000 | 55,400 | 12,100 | 32,900 | 5,900 | 22,500 |
| 2025-03-21 | 392,200 | 68,700 | 388,100 | 36,300 | 4,100 | 32,400 |
| 2025-03-14 | 243,800 | 73,000 | 241,200 | 38,100 | 2,600 | 34,900 |
| 2025-03-07 | 145,900 | 65,100 | 143,600 | 33,600 | 2,300 | 31,500 |
| 2025-02-28 | 66,800 | 64,600 | 64,700 | 30,800 | 2,100 | 33,800 |
| 2025-02-21 | 14,200 | 64,500 | 12,700 | 30,900 | 1,500 | 33,600 |
| 2025-02-14 | 7,600 | 52,100 | 5,900 | 28,600 | 1,700 | 23,500 |
| 2025-02-07 | 6,600 | 52,600 | 4,400 | 28,300 | 2,200 | 24,300 |
| 2025-01-31 | 7,200 | 48,700 | 2,800 | 25,800 | 4,400 | 22,900 |
| 2025-01-24 | 5,900 | 48,400 | 1,800 | 26,100 | 4,100 | 22,300 |
| 2025-01-17 | 4,700 | 36,400 | 1,600 | 12,400 | 3,100 | 24,000 |
| 2025-01-10 | 4,400 | 36,600 | 1,100 | 12,700 | 3,300 | 23,900 |
| 2024-12-27 | 3,700 | 40,200 | 400 | 14,600 | 3,300 | 25,600 |
| 2024-12-20 | 3,400 | 40,500 | 400 | 14,800 | 3,000 | 25,700 |
| 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 |
|---|---|---|---|
| 20250519 | 16:00 | エスリード | (訂正・数値データ訂正)「2025 年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250509 | 14:00 | エスリード | 2025年3月期 決算短信[日本基準](連結) |
| 20250509 | 14:00 | エスリード | 2025年3月期 決算説明資料 |
| 20250509 | 14:00 | エスリード | 剰余金の配当に関するお知らせ |
| 20250509 | 14:00 | エスリード | 支配株主等に関する事項について |
| 20250131 | 13:00 | エスリード | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 00:24:29 |
| 8877 | 2 | 第33回定時株主総会招集ご通知 | 2025-06-04 17:30:48 |
| 8877 | 2 | 支配株主等に関する事項について | 2025-05-09 22:32:12 |
| 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 |