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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 4,380 | 4,380 | 4,305 | 4,340 | 52,200 | -25 | 99% | 99% | 211% | ▼▼ | 101% | 97% | 96% | 97% | 100% |
20241227 | 4,340 | 4,365 | 4,295 | 4,365 | 40,700 | 25 | 101% | 101% | 78% | ▲ | 100% | 98% | 96% | 97% | 101% |
20241230 | 4,365 | 4,380 | 4,320 | 4,345 | 77,900 | -20 | 100% | 100% | 191% | ▼ | 99% | 99% | 96% | 97% | 100% |
20250106 | 4,365 | 4,395 | 4,300 | 4,305 | 62,600 | -40 | 99% | 99% | 80% | ▼▼ | 98% | 100% | 97% | 97% | 100% |
20250107 | 4,305 | 4,305 | 4,210 | 4,225 | 47,700 | -80 | 98% | 98% | 76% | ▼▼▼ | 101% | 102% | 101% | 96% | 100% |
20250108 | 4,155 | 4,200 | 4,150 | 4,195 | 68,100 | -30 | 99% | 101% | 143% | ▼▼▼▼ | 103% | 102% | 100% | 95% | 100% |
20250109 | 4,170 | 4,380 | 4,150 | 4,280 | 129,600 | 85 | 102% | 103% | 190% | ▲ | 102% | 100% | 99% | 97% | 102% |
20250110 | 4,210 | 4,325 | 4,175 | 4,310 | 64,000 | 30 | 101% | 102% | 49% | ▲▲ | 98% | 96% | 95% | 98% | 103% |
20250114 | 4,325 | 4,325 | 4,220 | 4,235 | 47,000 | -75 | 98% | 98% | 73% | ▼ | 101% | 98% | 98% | 96% | 101% |
20250115 | 4,205 | 4,255 | 4,205 | 4,240 | 32,100 | 5 | 100% | 101% | 68% | ▲ | 99% | 98% | 97% | 96% | 101% |
20250116 | 4,240 | 4,270 | 4,200 | 4,215 | 45,600 | -25 | 99% | 99% | 142% | ▼ | 100% | 100% | 99% | 96% | 100% |
20250117 | 4,150 | 4,200 | 4,135 | 4,160 | 55,900 | -55 | 99% | 100% | 123% | ▼▼ | 100% | 99% | 103% | 95% | 100% |
20250120 | 4,160 | 4,165 | 4,135 | 4,140 | 49,700 | -20 | 100% | 100% | 89% | ▼▼▼ | 100% | 101% | 109% | 94% | 100% |
20250121 | 4,130 | 4,145 | 4,125 | 4,140 | 55,000 | 0 | 100% | 100% | 111% | -- | 100% | 102% | 109% | 94% | 100% |
20250122 | 4,120 | 4,150 | 4,120 | 4,140 | 67,400 | 0 | 100% | 100% | 123% | -- | 99% | 99% | 109% | 94% | 100% |
20250123 | 4,140 | 4,140 | 4,090 | 4,105 | 47,100 | -35 | 99% | 99% | 70% | ▼ | 100% | 100% | 109% | 94% | 100% |
20250124 | 4,125 | 4,155 | 4,110 | 4,125 | 101,500 | 20 | 100% | 100% | 215% | ▲ | 100% | 99% | 108% | 94% | 100% |
20250127 | 4,165 | 4,200 | 4,135 | 4,185 | 50,900 | 60 | 101% | 100% | 50% | ▲▲ | 100% | 99% | 112% | 95% | 102% |
20250128 | 4,135 | 4,175 | 4,100 | 4,115 | 55,600 | -70 | 98% | 100% | 109% | ▼ | 100% | 98% | 115% | 94% | 100% |
20250129 | 4,090 | 4,125 | 4,075 | 4,075 | 68,600 | -40 | 99% | 100% | 123% | ▼▼ | 101% | 99% | 115% | 93% | 100% |
20250130 | 4,065 | 4,125 | 4,045 | 4,105 | 53,000 | 30 | 101% | 101% | 77% | ▲ | 99% | 97% | 131% | 94% | 101% |
20250131 | 4,115 | 4,120 | 4,075 | 4,090 | 38,100 | -15 | 100% | 99% | 72% | ▼ | 99% | 99% | 133% | 94% | 100% |
20250203 | 4,045 | 4,050 | 4,010 | 4,015 | 66,400 | -75 | 98% | 99% | 174% | ▼▼ | 100% | 99% | 134% | 93% | 100% |
20250204 | 4,025 | 4,055 | 4,010 | 4,015 | 49,800 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 135% | 93% | 100% |
20250205 | 4,000 | 4,025 | 3,990 | 4,000 | 49,000 | -15 | 100% | 100% | 98% | ▼ | 100% | 101% | 135% | 93% | 100% |
20250206 | 3,990 | 4,015 | 3,985 | 4,000 | 45,000 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 135% | 93% | 100% |
20250207 | 3,985 | 3,995 | 3,955 | 3,980 | 51,400 | -20 | 100% | 100% | 114% | ▼ | 100% | 108% | 135% | 92% | 100% |
20250210 | 3,985 | 3,995 | 3,965 | 3,980 | 40,300 | 0 | 100% | 100% | 78% | -- | 99% | 113% | 135% | 94% | 100% |
20250212 | 4,005 | 4,005 | 3,960 | 3,975 | 45,000 | -5 | 100% | 99% | 112% | ▼ | 101% | 113% | 135% | 94% | 100% |
20250213 | 3,980 | 4,030 | 3,950 | 4,020 | 84,100 | 45 | 101% | 101% | 187% | ▲ | 101% | 112% | 134% | 95% | 101% |
20250214 | 4,010 | 4,035 | 3,990 | 4,035 | 54,600 | 15 | 100% | 101% | 65% | ▲▲ | 105% | 111% | 132% | 96% | 102% |
20250217 | 4,080 | 4,390 | 4,065 | 4,290 | 266,100 | 255 | 106% | 105% | 487% | ▲▲▲ | 105% | 106% | 125% | 100% | 108% |
20250218 | 4,315 | 4,525 | 4,280 | 4,510 | 198,400 | 220 | 105% | 105% | 75% | ▲▲▲▲ | 99% | 103% | 120% | 100% | 113% |
20250219 | 4,510 | 4,550 | 4,470 | 4,470 | 118,400 | -40 | 99% | 99% | 60% | ▼ | 101% | 105% | 121% | 99% | 112% |
20250220 | 4,470 | 4,575 | 4,455 | 4,500 | 137,400 | 30 | 101% | 101% | 116% | ▲ | 100% | 120% | 120% | 100% | 113% |
20250225 | 4,500 | 4,670 | 4,470 | 4,510 | 304,700 | 10 | 100% | 100% | 222% | ▲▲ | 101% | 119% | 119% | 100% | 113% |
20250226 | 4,530 | 4,615 | 4,510 | 4,590 | 277,300 | 80 | 102% | 101% | 91% | ▲▲▲ | 102% | 119% | 119% | 100% | 115% |
20250227 | 4,515 | 4,725 | 4,505 | 4,625 | 312,600 | 35 | 101% | 102% | 113% | ▲▲▲▲ | 101% | 115% | 116% | 100% | 116% |
20250228 | 4,660 | 4,775 | 4,600 | 4,685 | 299,200 | 60 | 101% | 101% | 96% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 118% |
20250303 | 5,380 | 5,390 | 5,370 | 5,390 | 1,003,400 | 705 | 115% | 100% | 335% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 136% |
20250304 | 5,390 | 5,400 | 5,380 | 5,380 | 424,900 | -10 | 100% | 100% | 42% | ▼ | 100% | 100% | 100% | 100% | 135% |
20250305 | 5,390 | 5,390 | 5,380 | 5,380 | 450,200 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 100% | 100% | 135% |
20250306 | 5,390 | 5,390 | 5,380 | 5,380 | 155,100 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 100% | 135% |
20250307 | 5,380 | 5,390 | 5,380 | 5,380 | 125,500 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 100% | 100% | 135% |
20250310 | 5,380 | 5,390 | 5,380 | 5,380 | 180,200 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 100% | 135% |
20250311 | 5,390 | 5,390 | 5,380 | 5,380 | 238,300 | 0 | 100% | 100% | 132% | -- | 100% | 100% | 0% | 100% | 135% |
20250312 | 5,380 | 5,390 | 5,380 | 5,380 | 161,600 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 0% | 100% | 135% |
20250313 | 5,380 | 5,390 | 5,380 | 5,380 | 67,500 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 0% | 100% | 135% |
20250314 | 5,390 | 5,390 | 5,380 | 5,380 | 136,500 | 0 | 100% | 100% | 202% | -- | 100% | 100% | 0% | 100% | 134% |
20250317 | 5,390 | 5,390 | 5,380 | 5,390 | 120,600 | 10 | 100% | 100% | 88% | ▲ | 100% | 100% | 0% | 100% | 134% |
20250318 | 5,390 | 5,390 | 5,380 | 5,390 | 83,500 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 0% | 100% | 126% |
20250319 | 5,390 | 5,390 | 5,380 | 5,390 | 85,000 | 0 | 100% | 100% | 102% | -- | 100% | 0% | 0% | 100% | 121% |
20250321 | 5,390 | 5,390 | 5,380 | 5,390 | 96,000 | 0 | 100% | 100% | 113% | -- | 100% | 0% | 0% | 100% | 121% |
20250324 | 5,390 | 5,390 | 5,380 | 5,390 | 92,400 | 0 | 100% | 100% | 96% | -- | 100% | 0% | 0% | 100% | 120% |
20250325 | 5,380 | 5,390 | 5,380 | 5,380 | 152,500 | -10 | 100% | 100% | 165% | ▼ | % | % | % | 100% | 119% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 18,800 | 40,400 | 9,600 | 9,500 | 9,200 | 30,900 |
2025-03-07 | 21,600 | 80,800 | 10,500 | 18,000 | 11,100 | 62,800 |
2025-02-28 | 44,200 | 379,000 | 18,700 | 41,000 | 25,500 | 338,000 |
2025-02-21 | 158,700 | 207,700 | 145,400 | 26,800 | 13,300 | 180,900 |
2025-02-14 | 80,100 | 29,300 | 77,500 | 2,200 | 2,600 | 27,100 |
2025-02-07 | 40,000 | 16,000 | 38,600 | 2,300 | 1,400 | 13,700 |
2025-01-31 | 22,100 | 15,600 | 20,500 | 6,200 | 1,600 | 9,400 |
2025-01-24 | 13,700 | 12,100 | 11,500 | 5,800 | 2,200 | 6,300 |
2025-01-17 | 7,800 | 12,700 | 4,300 | 6,600 | 3,500 | 6,100 |
2025-01-10 | 6,000 | 10,900 | 2,200 | 5,900 | 3,800 | 5,000 |
2024-12-27 | 4,300 | 8,200 | 400 | 5,100 | 3,900 | 3,100 |
2024-12-20 | 4,400 | 6,800 | 300 | 4,700 | 4,100 | 2,100 |
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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VG33 | 350 | 2025-03-24 12:51 | イオンディライト株式会社 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
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 | 2025-03-25 18:27:56 |
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 |