| 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 | 4,025 | 4,070 | 4,015 | 4,045 | 35,600 | 10 | 100% | 100% | 58% | ▲ | 98% | 99% | 107% | 96% | 101% |
| 20240925 | 4,080 | 4,080 | 3,965 | 4,010 | 52,100 | -35 | 99% | 98% | 146% | ▼ | 102% | 100% | 108% | 95% | 100% |
| 20240926 | 4,035 | 4,130 | 4,035 | 4,130 | 77,500 | 120 | 103% | 102% | 149% | ▲ | 100% | 97% | 106% | 98% | 103% |
| 20240927 | 4,130 | 4,145 | 4,075 | 4,120 | 59,300 | -10 | 100% | 100% | 77% | ▼ | 100% | 99% | 107% | 98% | 103% |
| 20240930 | 4,070 | 4,095 | 4,035 | 4,055 | 42,900 | -65 | 98% | 100% | 72% | ▼▼ | 99% | 100% | 108% | 96% | 101% |
| 20241001 | 4,045 | 4,065 | 4,020 | 4,020 | 32,800 | -35 | 99% | 99% | 76% | ▼▼▼ | 98% | 100% | 109% | 95% | 100% |
| 20241002 | 4,020 | 4,055 | 3,935 | 3,950 | 46,000 | -70 | 98% | 98% | 140% | ▼▼▼▼ | 100% | 107% | 109% | 94% | 100% |
| 20241003 | 4,010 | 4,035 | 3,960 | 4,005 | 75,300 | 55 | 101% | 100% | 164% | ▲ | 101% | 107% | 109% | 95% | 101% |
| 20241004 | 4,015 | 4,080 | 4,015 | 4,045 | 38,200 | 40 | 101% | 101% | 51% | ▲▲ | 99% | 105% | 108% | 96% | 102% |
| 20241007 | 4,050 | 4,065 | 3,995 | 4,015 | 76,300 | -30 | 99% | 99% | 200% | ▼ | 101% | 108% | 110% | 95% | 102% |
| 20241008 | 3,990 | 4,045 | 3,980 | 4,020 | 56,600 | 5 | 100% | 101% | 74% | ▲ | 103% | 104% | 105% | 95% | 102% |
| 20241009 | 4,150 | 4,325 | 4,145 | 4,285 | 131,200 | 265 | 107% | 103% | 232% | ▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20241010 | 4,285 | 4,350 | 4,215 | 4,245 | 79,800 | -40 | 99% | 99% | 61% | ▼ | 99% | 101% | 103% | 99% | 107% |
| 20241011 | 4,255 | 4,290 | 4,210 | 4,220 | 46,600 | -25 | 99% | 99% | 58% | ▼▼ | 101% | 101% | 103% | 98% | 107% |
| 20241015 | 4,280 | 4,330 | 4,250 | 4,320 | 56,600 | 100 | 102% | 101% | 121% | ▲ | 100% | 101% | 102% | 100% | 109% |
| 20241016 | 4,290 | 4,335 | 4,275 | 4,275 | 39,100 | -45 | 99% | 100% | 69% | ▼ | 98% | 101% | 102% | 99% | 108% |
| 20241017 | 4,320 | 4,320 | 4,220 | 4,230 | 34,600 | -45 | 99% | 98% | 88% | ▼▼ | 102% | 103% | 104% | 98% | 107% |
| 20241018 | 4,230 | 4,345 | 4,230 | 4,315 | 41,700 | 85 | 102% | 102% | 121% | ▲ | 99% | 101% | 102% | 100% | 109% |
| 20241021 | 4,345 | 4,355 | 4,235 | 4,290 | 40,700 | -25 | 99% | 99% | 98% | ▼ | 100% | 100% | 103% | 99% | 109% |
| 20241022 | 4,310 | 4,330 | 4,255 | 4,320 | 45,400 | 30 | 101% | 100% | 112% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20241023 | 4,350 | 4,390 | 4,315 | 4,350 | 93,900 | 30 | 101% | 100% | 207% | ▲▲ | 101% | 101% | 102% | 100% | 110% |
| 20241024 | 4,330 | 4,380 | 4,295 | 4,370 | 49,100 | 20 | 100% | 101% | 52% | ▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20241025 | 4,385 | 4,385 | 4,260 | 4,315 | 50,500 | -55 | 99% | 98% | 103% | ▼ | 100% | 101% | 103% | 99% | 109% |
| 20241028 | 4,315 | 4,360 | 4,295 | 4,315 | 47,000 | 0 | 100% | 100% | 93% | -- | 101% | 100% | 103% | 99% | 109% |
| 20241029 | 4,315 | 4,355 | 4,260 | 4,340 | 46,500 | 25 | 101% | 101% | 99% | ▲ | 100% | 99% | 102% | 99% | 110% |
| 20241030 | 4,345 | 4,390 | 4,330 | 4,355 | 67,500 | 15 | 100% | 100% | 145% | ▲▲ | 99% | 99% | 101% | 100% | 110% |
| 20241031 | 4,380 | 4,380 | 4,335 | 4,345 | 35,200 | -10 | 100% | 99% | 52% | ▼ | 101% | 102% | 104% | 99% | 108% |
| 20241101 | 4,275 | 4,330 | 4,250 | 4,320 | 41,500 | -25 | 99% | 101% | 118% | ▼▼ | 98% | 101% | 104% | 99% | 108% |
| 20241105 | 4,320 | 4,320 | 4,240 | 4,250 | 32,000 | -70 | 98% | 98% | 77% | ▼▼▼ | 99% | 102% | 104% | 97% | 106% |
| 20241106 | 4,305 | 4,335 | 4,280 | 4,280 | 52,800 | 30 | 101% | 99% | 165% | ▲ | 101% | 102% | 105% | 98% | 106% |
| 20241107 | 4,300 | 4,385 | 4,300 | 4,350 | 39,200 | 70 | 102% | 101% | 74% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241108 | 4,360 | 4,425 | 4,355 | 4,365 | 35,200 | 15 | 100% | 100% | 90% | ▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241111 | 4,360 | 4,390 | 4,320 | 4,360 | 32,800 | -5 | 100% | 100% | 93% | ▼ | 101% | 101% | 103% | 100% | 103% |
| 20241112 | 4,360 | 4,415 | 4,360 | 4,390 | 29,500 | 30 | 101% | 101% | 90% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20241113 | 4,395 | 4,415 | 4,375 | 4,390 | 26,800 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 102% | 100% | 104% |
| 20241114 | 4,390 | 4,395 | 4,365 | 4,385 | 21,700 | -5 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 100% | 104% |
| 20241115 | 4,400 | 4,455 | 4,395 | 4,420 | 29,700 | 35 | 101% | 100% | 137% | ▲ | 99% | 100% | 102% | 100% | 104% |
| 20241118 | 4,400 | 4,440 | 4,365 | 4,365 | 37,200 | -55 | 99% | 99% | 125% | ▼ | 101% | 100% | 102% | 99% | 103% |
| 20241119 | 4,405 | 4,465 | 4,405 | 4,430 | 40,300 | 65 | 101% | 101% | 108% | ▲ | 99% | 98% | 100% | 100% | 104% |
| 20241120 | 4,430 | 4,430 | 4,385 | 4,395 | 56,500 | -35 | 99% | 99% | 140% | ▼ | 98% | 98% | 99% | 99% | 103% |
| 20241121 | 4,440 | 4,450 | 4,360 | 4,360 | 30,200 | -35 | 99% | 98% | 53% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241122 | 4,370 | 4,405 | 4,340 | 4,390 | 35,300 | 30 | 101% | 100% | 117% | ▲ | 97% | 99% | 99% | 99% | 103% |
| 20241125 | 4,450 | 4,470 | 4,305 | 4,305 | 80,400 | -85 | 98% | 97% | 228% | ▼ | 101% | 105% | 103% | 97% | 101% |
| 20241126 | 4,280 | 4,335 | 4,275 | 4,335 | 42,500 | 30 | 101% | 101% | 53% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20241127 | 4,360 | 4,360 | 4,310 | 4,350 | 36,200 | 15 | 100% | 100% | 85% | ▲▲ | 100% | 103% | 101% | 98% | 102% |
| 20241128 | 4,375 | 4,420 | 4,355 | 4,395 | 31,300 | 45 | 101% | 100% | 86% | ▲▲▲ | 101% | 101% | 100% | 99% | 103% |
| 20241129 | 4,395 | 4,450 | 4,375 | 4,420 | 37,200 | 25 | 101% | 101% | 119% | ▲▲▲▲ | 102% | 100% | 99% | 100% | 104% |
| 20241202 | 4,425 | 4,515 | 4,420 | 4,495 | 71,500 | 75 | 102% | 102% | 192% | ▲▲▲▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20241203 | 4,495 | 4,530 | 4,485 | 4,490 | 41,600 | -5 | 100% | 100% | 58% | ▼ | 100% | 98% | 98% | 100% | 105% |
| 20241204 | 4,455 | 4,505 | 4,450 | 4,450 | 32,000 | -40 | 99% | 100% | 77% | ▼▼ | 99% | 98% | 98% | 99% | 103% |
| 20241205 | 4,450 | 4,450 | 4,375 | 4,405 | 40,900 | -45 | 99% | 99% | 128% | ▼▼▼ | 99% | 100% | 98% | 98% | 102% |
| 20241206 | 4,435 | 4,450 | 4,410 | 4,410 | 28,700 | 5 | 100% | 99% | 70% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 4,425 | 4,435 | 4,365 | 4,370 | 39,300 | -40 | 99% | 99% | 137% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20241210 | 4,390 | 4,390 | 4,325 | 4,365 | 52,400 | -5 | 100% | 99% | 133% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241211 | 4,350 | 4,355 | 4,330 | 4,350 | 36,900 | -15 | 100% | 100% | 70% | ▼▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20241212 | 4,400 | 4,450 | 4,355 | 4,415 | 48,600 | 65 | 101% | 100% | 132% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241213 | 4,375 | 4,405 | 4,360 | 4,380 | 43,000 | -35 | 99% | 100% | 88% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241216 | 4,385 | 4,405 | 4,370 | 4,380 | 34,200 | 0 | 100% | 100% | 80% | -- | 99% | 98% | 0% | 97% | 102% |
| 20241217 | 4,410 | 4,440 | 4,350 | 4,360 | 34,700 | -20 | 100% | 99% | 101% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 4,340 | 4,350 | 4,270 | 4,325 | 63,400 | -35 | 99% | 100% | 183% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 4,335 | 4,385 | 4,330 | 4,365 | 30,200 | 40 | 101% | 101% | 48% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 4,395 | 4,395 | 4,330 | 4,330 | 69,000 | -35 | 99% | 99% | 228% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,800 | 6,600 | 300 | 4,700 | 5,500 | 1,900 |
| 2024-12-06 | 7,000 | 6,300 | 300 | 4,800 | 6,700 | 1,500 |
| 2024-11-29 | 7,000 | 6,600 | 300 | 4,800 | 6,700 | 1,800 |
| 2024-11-22 | 7,800 | 9,800 | 400 | 6,700 | 7,400 | 3,100 |
| 2024-11-15 | 9,400 | 3,800 | 300 | 1,300 | 9,100 | 2,500 |
| 2024-11-08 | 8,200 | 3,400 | 400 | 1,300 | 7,800 | 2,100 |
| 2024-11-01 | 7,300 | 3,400 | 400 | 1,000 | 6,900 | 2,400 |
| 2024-10-25 | 8,600 | 6,500 | 400 | 1,100 | 8,200 | 5,400 |
| 2024-10-18 | 5,600 | 6,800 | 400 | 1,500 | 5,200 | 5,300 |
| 2024-10-11 | 5,800 | 5,600 | 500 | 1,000 | 5,300 | 4,600 |
| 2024-10-04 | 2,900 | 3,900 | 400 | 800 | 2,500 | 3,100 |
| 2024-09-27 | 3,700 | 4,700 | 700 | 800 | 3,000 | 3,900 |
| 2024-09-20 | 4,400 | 4,800 | 500 | 1,000 | 3,900 | 3,800 |
| 2024-09-13 | 4,300 | 5,300 | 400 | 1,200 | 3,900 | 4,100 |
| 2024-09-06 | 3,200 | 5,600 | 400 | 1,100 | 2,800 | 4,500 |
| 2024-08-30 | 3,500 | 4,100 | 1,000 | 900 | 2,500 | 3,200 |
| 2024-08-23 | 21,400 | 2,600 | 18,000 | 1,400 | 3,400 | 1,200 |
| 2024-08-16 | 11,000 | 2,300 | 8,700 | 1,100 | 2,300 | 1,200 |
| 2024-08-09 | 6,500 | 2,300 | 4,100 | 900 | 2,400 | 1,400 |
| 2024-08-02 | 7,100 | 4,900 | 1,700 | 1,300 | 5,400 | 3,600 |
| 2024-07-26 | 6,700 | 9,500 | 600 | 6,400 | 6,100 | 3,100 |
| 2024-07-19 | 5,700 | 12,100 | 200 | 6,500 | 5,500 | 5,600 |
| 2024-07-12 | 6,900 | 7,900 | 200 | 1,900 | 6,700 | 6,000 |
| 2024-07-05 | 5,100 | 5,300 | 100 | 1,500 | 5,000 | 3,800 |
| 2024-06-28 | 6,300 | 4,300 | 100 | 1,100 | 6,200 | 3,200 |
| 2024-06-21 | 6,500 | 4,900 | 100 | 1,700 | 6,400 | 3,200 |
| 2024-06-14 | 5,600 | 5,300 | 100 | 1,800 | 5,500 | 3,500 |
| 2024-06-07 | 6,000 | 5,100 | 100 | 1,600 | 5,900 | 3,500 |
| 2024-05-31 | 11,000 | 4,300 | 100 | 1,200 | 10,900 | 3,100 |
| 2024-05-24 | 6,900 | 6,000 | 100 | 2,900 | 6,800 | 3,100 |
| 2024-05-17 | 4,300 | 7,100 | 100 | 3,500 | 4,200 | 3,600 |
| 2024-05-10 | 3,900 | 5,400 | 100 | 1,600 | 3,800 | 3,800 |
| 2024-05-02 | 3,300 | 6,500 | 100 | 1,600 | 3,200 | 4,900 |
| 2024-04-26 | 3,300 | 6,700 | 100 | 1,700 | 3,200 | 5,000 |
| 2024-04-19 | 3,100 | 7,800 | 100 | 2,800 | 3,000 | 5,000 |
| 2024-04-12 | 9,400 | 8,900 | 5,100 | 1,900 | 4,300 | 7,000 |
| 2024-04-05 | 7,800 | 5,400 | 5,200 | 2,000 | 2,600 | 3,400 |
| 2024-03-29 | 6,700 | 5,900 | 4,000 | 2,000 | 2,700 | 3,900 |
| 2024-03-22 | 6,800 | 11,300 | 4,200 | 2,800 | 2,600 | 8,500 |
| 2024-03-15 | 6,600 | 11,100 | 4,300 | 2,100 | 2,300 | 9,000 |
| 2024-03-08 | 7,500 | 9,800 | 4,500 | 2,700 | 3,000 | 7,100 |
| 2024-03-01 | 10,300 | 11,700 | 6,300 | 6,000 | 4,000 | 5,700 |
| 2024-02-22 | 155,900 | 13,400 | 148,300 | 5,300 | 7,600 | 8,100 |
| 2024-02-16 | 93,700 | 16,000 | 87,100 | 8,700 | 6,600 | 7,300 |
| 2024-02-09 | 65,700 | 11,600 | 53,900 | 7,400 | 11,800 | 4,200 |
| 2024-02-02 | 46,700 | 12,900 | 32,600 | 7,500 | 14,100 | 5,400 |
| 2024-01-26 | 32,500 | 13,300 | 22,100 | 7,300 | 10,400 | 6,000 |
| 2024-01-19 | 23,400 | 14,300 | 15,400 | 7,900 | 8,000 | 6,400 |
| 2024-01-12 | 17,200 | 6,500 | 10,200 | 2,400 | 7,000 | 4,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9787 | 1 | イオンディライト株式会社 | 2024-12-21 15:27:06 |
| 9787 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ（8/23・24） | ニュースリリース | イオンディライト株式会社 | 2024-08-20 16:35:18 |
| 9787 | 2 | 株主総会事前質問受付 | 2024-06-21 21:50:44 |
| 9787 | 2 | 株主優待・株式事務についてのお問い合わせ | お問い合わせ | イオンディライト株式会社 | 2024-06-21 21:50:43 |
| 9787 | 2 | IRについてのお問い合わせ | お問い合わせ | イオンディライト株式会社 | 2024-06-18 10:25:24 |
| 9787 | 2 | サイトの使い方 | イオンディライト株式会社 | 2024-06-18 10:25:23 |
| 9787 | 2 | IR情報に関するアンケート | 2024-06-14 22:34:51 |
| 9787 | 2 | IR活動 | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:49 |
| 9787 | 2 | アナリストカバレッジ | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:48 |
| 9787 | 2 | 格付情報 | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:47 |