| 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 | 625 | 629 | 610 | 625 | 11,000 | 0 | 100% | 100% | 234% | -- | 98% | 100% | 101% | 90% | 106% |
| 20240925 | 629 | 629 | 615 | 616 | 6,400 | -9 | 99% | 98% | 58% | ▼ | 100% | 102% | 103% | 89% | 104% |
| 20240926 | 619 | 625 | 615 | 617 | 11,600 | 1 | 100% | 100% | 181% | ▲ | 101% | 98% | 102% | 89% | 104% |
| 20240927 | 624 | 638 | 616 | 628 | 20,500 | 11 | 102% | 101% | 177% | ▲▲ | 103% | 104% | 100% | 90% | 106% |
| 20240930 | 603 | 624 | 603 | 624 | 15,400 | -4 | 99% | 103% | 75% | ▼ | 101% | 101% | 95% | 91% | 105% |
| 20241001 | 620 | 629 | 615 | 629 | 8,800 | 5 | 101% | 101% | 57% | ▲ | 99% | 102% | 95% | 93% | 106% |
| 20241002 | 615 | 619 | 609 | 609 | 8,800 | -20 | 97% | 99% | 100% | ▼ | 100% | 103% | 96% | 90% | 103% |
| 20241003 | 610 | 613 | 607 | 610 | 11,900 | 1 | 100% | 100% | 135% | ▲ | 102% | 102% | 95% | 93% | 103% |
| 20241004 | 618 | 638 | 611 | 628 | 18,400 | 18 | 103% | 102% | 155% | ▲▲ | 99% | 101% | 93% | 96% | 106% |
| 20241007 | 634 | 640 | 624 | 628 | 13,700 | 0 | 100% | 99% | 74% | -- | 99% | 102% | 93% | 98% | 106% |
| 20241008 | 624 | 631 | 620 | 620 | 5,400 | -8 | 99% | 99% | 39% | ▼ | 101% | 97% | 94% | 99% | 105% |
| 20241009 | 621 | 627 | 619 | 626 | 5,800 | 6 | 101% | 101% | 107% | ▲ | 100% | 93% | 92% | 100% | 106% |
| 20241010 | 631 | 636 | 625 | 630 | 12,000 | 4 | 101% | 100% | 207% | ▲▲ | 101% | 91% | 92% | 100% | 106% |
| 20241011 | 630 | 650 | 630 | 638 | 27,600 | 8 | 101% | 101% | 230% | ▲▲▲ | 97% | 93% | 94% | 100% | 105% |
| 20241015 | 620 | 620 | 596 | 600 | 53,200 | -38 | 94% | 97% | 193% | ▼ | 98% | 98% | 98% | 94% | 100% |
| 20241016 | 596 | 598 | 580 | 585 | 21,100 | -15 | 98% | 98% | 40% | ▼▼ | 98% | 100% | 99% | 92% | 100% |
| 20241017 | 585 | 585 | 571 | 576 | 16,400 | -9 | 98% | 98% | 78% | ▼▼▼ | 99% | 100% | 101% | 90% | 100% |
| 20241018 | 579 | 579 | 571 | 573 | 10,200 | -3 | 99% | 99% | 62% | ▼▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241021 | 579 | 582 | 574 | 577 | 6,500 | 4 | 101% | 100% | 64% | ▲ | 100% | 99% | 112% | 90% | 101% |
| 20241022 | 587 | 602 | 570 | 587 | 43,200 | 10 | 102% | 100% | 665% | ▲▲ | 99% | 100% | 113% | 92% | 102% |
| 20241023 | 583 | 586 | 571 | 577 | 8,800 | -10 | 98% | 99% | 20% | ▼ | 100% | 101% | 115% | 90% | 101% |
| 20241024 | 572 | 579 | 571 | 573 | 6,300 | -4 | 99% | 100% | 72% | ▼▼ | 99% | 101% | 115% | 90% | 100% |
| 20241025 | 572 | 573 | 556 | 569 | 15,100 | -4 | 99% | 99% | 240% | ▼▼▼ | 101% | 99% | 114% | 89% | 100% |
| 20241028 | 579 | 609 | 579 | 582 | 46,400 | 13 | 102% | 101% | 307% | ▲ | 99% | 97% | 113% | 91% | 102% |
| 20241029 | 586 | 586 | 563 | 580 | 10,200 | -2 | 100% | 99% | 22% | ▼ | 100% | 98% | 114% | 91% | 102% |
| 20241030 | 580 | 583 | 556 | 580 | 28,500 | 0 | 100% | 100% | 279% | -- | 99% | 100% | 115% | 91% | 102% |
| 20241031 | 575 | 575 | 567 | 568 | 3,800 | -12 | 98% | 99% | 13% | ▼ | 101% | 102% | 118% | 89% | 100% |
| 20241101 | 565 | 575 | 565 | 571 | 4,800 | 3 | 101% | 101% | 126% | ▲ | 100% | 103% | 119% | 89% | 101% |
| 20241105 | 567 | 567 | 555 | 567 | 14,100 | -4 | 99% | 100% | 294% | ▼ | 101% | 103% | 120% | 89% | 100% |
| 20241106 | 564 | 576 | 564 | 570 | 10,600 | 3 | 101% | 101% | 75% | ▲ | 101% | 102% | 118% | 89% | 101% |
| 20241107 | 570 | 579 | 569 | 575 | 13,100 | 5 | 101% | 101% | 124% | ▲▲ | 98% | 99% | 115% | 90% | 101% |
| 20241108 | 585 | 592 | 573 | 576 | 25,200 | 1 | 100% | 98% | 192% | ▲▲▲ | 101% | 100% | 117% | 90% | 102% |
| 20241111 | 576 | 584 | 573 | 582 | 11,300 | 6 | 101% | 101% | 45% | ▲▲▲▲ | 100% | 99% | 124% | 91% | 103% |
| 20241112 | 578 | 585 | 577 | 580 | 12,100 | -2 | 100% | 100% | 107% | ▼ | 100% | 114% | 124% | 97% | 102% |
| 20241113 | 578 | 580 | 572 | 577 | 10,400 | -3 | 99% | 100% | 86% | ▼▼ | 100% | 115% | 125% | 98% | 102% |
| 20241114 | 574 | 580 | 569 | 574 | 10,700 | -3 | 99% | 100% | 103% | ▼▼▼ | 100% | 115% | 126% | 98% | 101% |
| 20241115 | 572 | 577 | 568 | 572 | 7,900 | -2 | 100% | 100% | 74% | ▼▼▼▼ | 98% | 113% | 126% | 97% | 101% |
| 20241118 | 570 | 572 | 559 | 559 | 20,600 | -13 | 98% | 98% | 261% | ▼▼▼▼▼ | 100% | 100% | 109% | 95% | 100% |
| 20241119 | 659 | 659 | 659 | 659 | 27,400 | 100 | 118% | 100% | 133% | ▲ | 98% | 99% | 107% | 100% | 118% |
| 20241120 | 670 | 676 | 630 | 655 | 356,300 | -4 | 99% | 98% | 1300% | ▼ | 100% | 103% | 111% | 99% | 117% |
| 20241121 | 646 | 649 | 639 | 645 | 46,900 | -10 | 98% | 100% | 13% | ▼▼ | 99% | 101% | 110% | 98% | 115% |
| 20241122 | 652 | 653 | 639 | 645 | 32,000 | 0 | 100% | 99% | 68% | -- | 101% | 103% | 110% | 98% | 115% |
| 20241125 | 651 | 658 | 646 | 658 | 57,100 | 13 | 102% | 101% | 178% | ▲ | 100% | 102% | 107% | 100% | 118% |
| 20241126 | 660 | 668 | 660 | 663 | 48,500 | 5 | 101% | 100% | 85% | ▲▲ | 98% | 101% | 105% | 100% | 119% |
| 20241127 | 670 | 670 | 657 | 658 | 37,200 | -5 | 99% | 98% | 77% | ▼ | 99% | 103% | 107% | 99% | 118% |
| 20241128 | 656 | 658 | 649 | 652 | 37,800 | -6 | 99% | 99% | 102% | ▼▼ | 101% | 101% | 105% | 98% | 117% |
| 20241129 | 662 | 672 | 657 | 668 | 45,300 | 16 | 102% | 101% | 120% | ▲ | 98% | 97% | 98% | 100% | 119% |
| 20241202 | 688 | 688 | 669 | 674 | 26,800 | 6 | 101% | 98% | 59% | ▲▲ | 99% | 105% | 99% | 100% | 121% |
| 20241203 | 681 | 683 | 669 | 674 | 31,100 | 0 | 100% | 99% | 116% | -- | 99% | 107% | 100% | 100% | 121% |
| 20241204 | 674 | 675 | 664 | 670 | 35,600 | -4 | 99% | 99% | 114% | ▼ | 99% | 105% | 99% | 99% | 120% |
| 20241205 | 670 | 671 | 663 | 664 | 23,000 | -6 | 99% | 99% | 65% | ▼▼ | 100% | 106% | 98% | 99% | 119% |
| 20241206 | 664 | 670 | 658 | 665 | 22,100 | 1 | 100% | 100% | 96% | ▲ | 102% | 100% | 0% | 99% | 119% |
| 20241209 | 701 | 748 | 685 | 718 | 274,100 | 53 | 108% | 102% | 1240% | ▲▲ | 96% | 97% | 0% | 100% | 128% |
| 20241210 | 718 | 729 | 690 | 690 | 93,100 | -28 | 96% | 96% | 34% | ▼ | 101% | 97% | 0% | 96% | 123% |
| 20241211 | 696 | 715 | 695 | 705 | 49,500 | 15 | 102% | 101% | 53% | ▲ | 98% | 94% | 0% | 98% | 126% |
| 20241212 | 718 | 718 | 700 | 702 | 31,800 | -3 | 100% | 98% | 64% | ▼ | 100% | 97% | 0% | 98% | 126% |
| 20241213 | 698 | 707 | 695 | 697 | 23,700 | -5 | 99% | 100% | 75% | ▼▼ | 96% | 94% | 0% | 97% | 125% |
| 20241216 | 705 | 705 | 676 | 676 | 44,100 | -21 | 97% | 96% | 186% | ▼▼▼ | 99% | 96% | 0% | 94% | 105% |
| 20241217 | 677 | 683 | 673 | 673 | 23,700 | -3 | 100% | 99% | 54% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 104% |
| 20241218 | 670 | 680 | 663 | 674 | 29,300 | 1 | 100% | 101% | 124% | ▲ | 100% | 0% | 0% | 94% | 104% |
| 20241219 | 658 | 669 | 655 | 660 | 28,900 | -14 | 98% | 100% | 99% | ▼ | 99% | 0% | 0% | 92% | 102% |
| 20241220 | 660 | 661 | 651 | 651 | 17,900 | -9 | 99% | 99% | 62% | ▼▼ | % | % | % | 91% | 100% |
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 | 0 | 311,900 | 0 | 187,600 | 0 | 124,300 |
| 2024-12-06 | 0 | 327,700 | 0 | 200,800 | 0 | 126,900 |
| 2024-11-29 | 100 | 332,500 | 100 | 204,500 | 0 | 128,000 |
| 2024-11-22 | 100 | 339,100 | 100 | 200,300 | 0 | 138,800 |
| 2024-11-15 | 0 | 409,900 | 0 | 203,600 | 0 | 206,300 |
| 2024-11-08 | 0 | 406,200 | 0 | 203,100 | 0 | 203,100 |
| 2024-11-01 | 0 | 391,200 | 0 | 200,800 | 0 | 190,400 |
| 2024-10-25 | 0 | 377,800 | 0 | 191,300 | 0 | 186,500 |
| 2024-10-18 | 0 | 366,500 | 0 | 189,800 | 0 | 176,700 |
| 2024-10-11 | 0 | 347,900 | 0 | 179,500 | 0 | 168,400 |
| 2024-10-04 | 0 | 352,800 | 0 | 179,800 | 0 | 173,000 |
| 2024-09-27 | 0 | 359,900 | 0 | 179,100 | 0 | 180,800 |
| 2024-09-20 | 0 | 355,100 | 0 | 173,900 | 0 | 181,200 |
| 2024-09-13 | 0 | 330,300 | 0 | 145,000 | 0 | 185,300 |
| 2024-09-06 | 0 | 376,700 | 0 | 143,200 | 0 | 233,500 |
| 2024-08-30 | 0 | 366,300 | 0 | 140,400 | 0 | 225,900 |
| 2024-08-23 | 0 | 365,400 | 0 | 143,100 | 0 | 222,300 |
| 2024-08-16 | 0 | 369,900 | 0 | 141,200 | 0 | 228,700 |
| 2024-08-09 | 0 | 378,100 | 0 | 143,900 | 0 | 234,200 |
| 2024-08-02 | 0 | 411,700 | 0 | 155,900 | 0 | 255,800 |
| 2024-07-26 | 0 | 408,900 | 0 | 155,100 | 0 | 253,800 |
| 2024-07-19 | 0 | 418,400 | 0 | 180,900 | 0 | 237,500 |
| 2024-07-12 | 0 | 401,900 | 0 | 175,800 | 0 | 226,100 |
| 2024-07-05 | 0 | 408,600 | 0 | 177,700 | 0 | 230,900 |
| 2024-06-28 | 0 | 410,300 | 0 | 179,800 | 0 | 230,500 |
| 2024-06-21 | 0 | 427,700 | 0 | 196,700 | 0 | 231,000 |
| 2024-06-14 | 0 | 430,100 | 0 | 201,100 | 0 | 229,000 |
| 2024-06-07 | 0 | 446,700 | 0 | 204,800 | 0 | 241,900 |
| 2024-05-31 | 0 | 455,400 | 0 | 204,900 | 0 | 250,500 |
| 2024-05-24 | 0 | 459,100 | 0 | 205,000 | 0 | 254,100 |
| 2024-05-17 | 0 | 460,100 | 0 | 204,900 | 0 | 255,200 |
| 2024-05-10 | 0 | 467,500 | 0 | 205,900 | 0 | 261,600 |
| 2024-05-02 | 0 | 462,700 | 0 | 204,100 | 0 | 258,600 |
| 2024-04-26 | 0 | 466,000 | 0 | 210,800 | 0 | 255,200 |
| 2024-04-19 | 0 | 449,600 | 0 | 208,800 | 0 | 240,800 |
| 2024-04-12 | 0 | 428,100 | 0 | 201,000 | 0 | 227,100 |
| 2024-04-05 | 0 | 381,200 | 0 | 194,000 | 0 | 187,200 |
| 2024-03-29 | 0 | 372,000 | 0 | 194,700 | 0 | 177,300 |
| 2024-03-22 | 0 | 346,700 | 0 | 236,500 | 0 | 110,200 |
| 2024-03-15 | 0 | 358,800 | 0 | 258,400 | 0 | 100,400 |
| 2024-03-08 | 0 | 371,400 | 0 | 276,300 | 0 | 95,100 |
| 2024-03-01 | 0 | 362,800 | 0 | 266,700 | 0 | 96,100 |
| 2024-02-22 | 0 | 333,100 | 0 | 245,400 | 0 | 87,700 |
| 2024-02-16 | 0 | 349,200 | 0 | 255,000 | 0 | 94,200 |
| 2024-02-09 | 0 | 339,100 | 0 | 246,300 | 0 | 92,800 |
| 2024-02-02 | 0 | 334,400 | 0 | 240,400 | 0 | 94,000 |
| 2024-01-26 | 0 | 339,000 | 0 | 241,700 | 0 | 97,300 |
| 2024-01-19 | 0 | 359,700 | 0 | 233,700 | 0 | 126,000 |
| 2024-01-12 | 5,000 | 387,300 | 5,000 | 219,000 | 0 | 168,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 29,300 | 0.48% | ▼ | -5,500 | 657 | 678 | 657 | 670 | 21,300 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 34,800 | 0.57% | ▼ | -2,300 | 607 | 618 | 557 | 557 | 92,600 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 37,100 | 0.61% | ▲ | 900 | 756 | 756 | 721 | 721 | 36,400 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 36,200 | 0.59% | ▼ | -6,200 | 748 | 754 | 743 | 751 | 7,900 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 42,400 | 0.69% | ▼ | -5,400 | 747 | 759 | 739 | 749 | 48,500 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 47,800 | 0.78% | ▼ | -6,600 | 789 | 800 | 783 | 796 | 23,700 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 54,400 | 0.89% | ▼ | -6,000 | 795 | 803 | 788 | 803 | 16,100 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 60,400 | 0.99% | ▼ | -4,200 | 814 | 826 | 811 | 812 | 17,100 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 60,400 | 0.99% | ▼ | -4,200 | 814 | 826 | 811 | 812 | 17,100 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 64,600 | 1.06% | ▼ | -4,300 | 808 | 831 | 805 | 826 | 34,500 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 68,900 | 1.13% | ▲ | 2,600 | 827 | 827 | 808 | 808 | 9,900 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 66,300 | 1.09% | ▼ | -1,600 | 809 | 820 | 805 | 819 | 15,700 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 67,900 | 1.11% | ▲ | 1,200 | 812 | 816 | 800 | 800 | 23,900 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 66,700 | 1.09% | ▼ | -400 | 783 | 800 | 778 | 799 | 16,700 |
| 2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 67,100 | 1.10% | ▲ | 6,100 | 763 | 782 | 763 | 777 | 29,900 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 61,000 | 1.00% | ▲ | 5,000 | 833 | 857 | 831 | 831 | 47,800 |
| 2024-04-24 | Barclays Capital Securities Ltd | 29,500 | 0.48% | ▼ | -1,000 | 815 | 821 | 789 | 798 | 43,600 |
| 2024-04-23 | Barclays Capital Securities Ltd | 30,500 | 0.50% | ▲ | 816 | 855 | 796 | 800 | 392,200 | |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 56,000 | 0.92% | ▲ | 6,000 | 911 | 911 | 871 | 883 | 64,400 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 50,000 | 0.82% | ▲ | 6,000 | 869 | 898 | 863 | 897 | 27,300 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 44,000 | 0.72% | ▲ | 6,000 | 871 | 879 | 862 | 869 | 15,200 |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 38,000 | 0.62% | ▲ | 6,000 | 922 | 930 | 912 | 914 | 24,600 |
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 32,000 | 0.52% | ▲ | 2,000 | 925 | 947 | 918 | 936 | 51,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:30 | Ｇ－エルテス | （開示事項の経過）連結子会社による株式取得（孫会社化）の完了および商号変更に関するお知らせ |
| 20241121 | 15:30 | Ｇ－エルテス | 連結子会社によるクロスオーバーソリューションズ株式会社の株式取得に関するお知らせ |
| 20241118 | 16:00 | Ｇ－エルテス | 創業20周年記念株主優待の実施に関するお知らせ |
| 20241017 | 17:00 | Ｇ－エルテス | 2025年2月期 第2四半期(中間期) 決算FAQ |
| 20241011 | 15:00 | Ｇ－エルテス | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | Ｇ－エルテス | 2025年２月期 第２四半期（中間期） 決算説明資料 |
| 20240712 | 15:00 | Ｇ－エルテス | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | Ｇ－エルテス | 2025年２月期 第１四半期 決算説明資料 |
| 20240516 | 15:00 | Ｇ－エルテス | 事業計画及び成長可能性に関する説明資料 中期経営計画2025～2027年 |
| 20240412 | 15:00 | Ｇ－エルテス | 通期連結業績予想と実績との差異及び法人税等調整額の計上に関するお知らせ |
| 20240412 | 15:00 | Ｇ－エルテス | 通期個別業績予想と実績との差異及び特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240412 | 15:00 | Ｇ－エルテス | 株主優待制度に関するお知らせ |
| 20240412 | 15:00 | Ｇ－エルテス | 2024年２月期 通期 決算説明資料 |
| 20240412 | 15:00 | Ｇ－エルテス | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | Ｇ－エルテス | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | Ｇ－エルテス | 2024年２月期 第３四半期 決算説明資料 |
| 20240112 | 15:00 | Ｇ－エルテス | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3967 | 1 | 株式会社エルテス | デジタルリスクマネジメントの第一人者 | 2024-12-22 07:20:28 |
| 3967 | 2 | 創業20周年記念株主優待の実施に関するお知らせ | 株式会社エルテス | 2024-11-18 18:29:11 |
| 3967 | 2 | 株式会社エルテス主催 2024年2月期通期 機関投資家向けオンライン決算説明会｜SBI証券 | 2024-06-18 12:10:21 |
| 3967 | 2 | よくあるご質問 | 株式会社エルテス | 2024-06-14 12:03:35 |
| 3967 | 2 | ディスクロージャーポリシー | 株式会社エルテス | 2024-06-14 12:03:33 |
| 3967 | 2 | 電子公告 | 株式会社エルテス | 2024-06-14 12:03:31 |
| 3967 | 2 | 免責事項 | 株式会社エルテス | 2024-06-14 12:03:29 |
| 3967 | 2 | 株式情報 | 株式会社エルテス | 2024-06-14 12:03:28 |
| 3967 | 2 | 業績ハイライト | 株式会社エルテス | 2024-06-14 12:03:26 |
| 3967 | 2 | 投資家の皆さまへ | 株式会社エルテス | 2024-06-14 12:03:24 |