| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,923 | 1,924 | 1,922 | 1,923 | 42,900 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 101% | 100% | 166% |
| 20250121 | 1,922 | 1,927 | 1,922 | 1,925 | 61,600 | 2 | 100% | 100% | 144% | ▲ | 100% | 100% | 101% | 100% | 164% |
| 20250122 | 1,926 | 1,930 | 1,923 | 1,925 | 61,100 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 101% | 100% | 162% |
| 20250123 | 1,926 | 1,926 | 1,924 | 1,924 | 25,400 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 101% | 100% | 161% |
| 20250124 | 1,924 | 1,925 | 1,920 | 1,921 | 88,500 | -3 | 100% | 100% | 348% | ▼▼ | 100% | 100% | 101% | 100% | 161% |
| 20250127 | 1,921 | 1,922 | 1,921 | 1,921 | 22,200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 101% | 100% | 161% |
| 20250128 | 1,921 | 1,922 | 1,920 | 1,921 | 54,800 | 0 | 100% | 100% | 247% | -- | 100% | 100% | 101% | 100% | 161% |
| 20250129 | 1,921 | 1,922 | 1,921 | 1,921 | 14,000 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 101% | 100% | 160% |
| 20250130 | 1,921 | 1,923 | 1,921 | 1,922 | 32,100 | 1 | 100% | 100% | 229% | ▲ | 100% | 100% | 101% | 100% | 128% |
| 20250131 | 1,922 | 1,923 | 1,922 | 1,922 | 15,100 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 100% | 101% |
| 20250203 | 1,922 | 1,923 | 1,922 | 1,922 | 27,200 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250204 | 1,922 | 1,924 | 1,921 | 1,921 | 48,700 | -1 | 100% | 100% | 179% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250205 | 1,921 | 1,923 | 1,921 | 1,922 | 46,900 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250206 | 1,922 | 1,924 | 1,921 | 1,922 | 55,700 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250207 | 1,923 | 1,924 | 1,922 | 1,923 | 12,400 | 1 | 100% | 100% | 22% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250210 | 1,923 | 1,923 | 1,922 | 1,922 | 25,900 | -1 | 100% | 100% | 209% | ▼ | 100% | 101% | 101% | 100% | 100% |
| 20250212 | 1,922 | 1,923 | 1,922 | 1,922 | 61,800 | 0 | 100% | 100% | 239% | -- | 100% | 101% | 101% | 100% | 100% |
| 20250213 | 1,923 | 1,923 | 1,922 | 1,922 | 10,700 | 0 | 100% | 100% | 17% | -- | 100% | 101% | 101% | 100% | 100% |
| 20250214 | 1,922 | 1,923 | 1,922 | 1,922 | 10,000 | 0 | 100% | 100% | 93% | -- | 100% | 101% | 101% | 100% | 100% |
| 20250217 | 1,922 | 1,924 | 1,922 | 1,922 | 31,800 | 0 | 100% | 100% | 318% | -- | 101% | 101% | 101% | 100% | 100% |
| 20250218 | 1,923 | 1,940 | 1,923 | 1,935 | 188,600 | 13 | 101% | 101% | 593% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250219 | 1,935 | 1,939 | 1,935 | 1,937 | 179,300 | 2 | 100% | 100% | 95% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250220 | 1,937 | 1,938 | 1,937 | 1,937 | 27,800 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250225 | 1,938 | 1,938 | 1,936 | 1,937 | 39,400 | 0 | 100% | 100% | 142% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250226 | 1,938 | 1,939 | 1,936 | 1,938 | 131,800 | 1 | 100% | 100% | 335% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250227 | 1,939 | 1,941 | 1,938 | 1,940 | 87,500 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250228 | 1,940 | 1,943 | 1,940 | 1,943 | 50,700 | 3 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250303 | 1,942 | 1,945 | 1,942 | 1,944 | 109,700 | 1 | 100% | 100% | 216% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250304 | 1,944 | 1,945 | 1,943 | 1,943 | 315,200 | -1 | 100% | 100% | 287% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250305 | 1,943 | 1,944 | 1,942 | 1,942 | 106,100 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 100% | 100% | 100% | 101% |
| 20250306 | 1,942 | 1,942 | 1,941 | 1,942 | 166,200 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250307 | 1,942 | 1,943 | 1,942 | 1,943 | 199,500 | 1 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250310 | 1,943 | 1,944 | 1,943 | 1,943 | 27,100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250311 | 1,944 | 1,944 | 1,943 | 1,943 | 96,500 | 0 | 100% | 100% | 356% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250312 | 1,944 | 1,945 | 1,943 | 1,944 | 96,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250313 | 1,944 | 1,945 | 1,944 | 1,945 | 25,000 | 1 | 100% | 100% | 26% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250314 | 1,944 | 1,946 | 1,944 | 1,945 | 100,300 | 0 | 100% | 100% | 401% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250317 | 1,945 | 1,946 | 1,944 | 1,945 | 85,900 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250318 | 1,946 | 1,947 | 1,946 | 1,946 | 109,100 | 1 | 100% | 100% | 127% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250319 | 1,946 | 1,947 | 1,946 | 1,947 | 29,600 | 1 | 100% | 100% | 27% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250321 | 1,947 | 1,949 | 1,947 | 1,947 | 133,700 | 0 | 100% | 100% | 452% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250324 | 1,947 | 1,948 | 1,947 | 1,947 | 69,100 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250325 | 1,947 | 1,948 | 1,947 | 1,947 | 63,200 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 100% | 100% | 101% |
| 20250326 | 1,947 | 1,948 | 1,947 | 1,947 | 60,900 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250327 | 1,946 | 1,947 | 1,944 | 1,945 | 160,500 | -2 | 100% | 100% | 264% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250328 | 1,945 | 1,947 | 1,944 | 1,944 | 149,500 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 100% | 100% | 100% | 100% |
| 20250331 | 1,943 | 1,943 | 1,930 | 1,933 | 70,400 | -11 | 99% | 99% | 47% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250401 | 1,934 | 1,936 | 1,934 | 1,934 | 23,600 | 1 | 100% | 100% | 34% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250402 | 1,937 | 1,940 | 1,936 | 1,938 | 20,500 | 4 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250403 | 1,939 | 1,943 | 1,939 | 1,943 | 34,100 | 5 | 100% | 100% | 166% | ▲▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250404 | 1,941 | 1,942 | 1,941 | 1,942 | 62,100 | -1 | 100% | 100% | 182% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250408 | 1,941 | 1,944 | 1,941 | 1,943 | 68,200 | 1 | 100% | 100% | 110% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250409 | 1,943 | 1,945 | 1,942 | 1,945 | 13,100 | 2 | 100% | 100% | 19% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20250410 | 1,945 | 1,947 | 1,943 | 1,943 | 16,100 | -2 | 100% | 100% | 123% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250411 | 1,944 | 1,947 | 1,944 | 1,946 | 10,500 | 3 | 100% | 100% | 65% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250414 | 1,947 | 1,947 | 1,945 | 1,945 | 2,900 | -1 | 100% | 100% | 28% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250415 | 1,945 | 1,946 | 1,945 | 1,946 | 2,800 | 1 | 100% | 100% | 97% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250416 | 1,946 | 1,951 | 1,946 | 1,949 | 16,800 | 3 | 100% | 100% | 600% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250417 | 1,950 | 1,952 | 1,945 | 1,945 | 8,600 | -4 | 100% | 100% | 51% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250418 | 1,945 | 1,945 | 1,945 | 1,945 | 1,000 | 0 | 100% | 100% | 12% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 700 | 5,100 | 0 | 4,300 | 700 | 800 |
| 2025-04-04 | 700 | 7,400 | 0 | 6,500 | 700 | 900 |
| 2025-03-28 | 700 | 33,400 | 0 | 5,600 | 700 | 27,800 |
| 2025-03-21 | 700 | 59,900 | 0 | 17,400 | 700 | 42,500 |
| 2025-03-14 | 700 | 108,600 | 0 | 8,600 | 700 | 100,000 |
| 2025-03-07 | 700 | 180,000 | 0 | 125,700 | 700 | 54,300 |
| 2025-02-28 | 700 | 554,300 | 0 | 196,800 | 700 | 357,500 |
| 2025-02-21 | 700 | 530,000 | 0 | 173,000 | 700 | 357,000 |
| 2025-02-14 | 800 | 310,600 | 0 | 44,400 | 800 | 266,200 |
| 2025-02-07 | 800 | 312,100 | 0 | 29,800 | 800 | 282,300 |
| 2025-01-31 | 800 | 304,600 | 0 | 42,000 | 800 | 262,600 |
| 2025-01-24 | 800 | 311,300 | 0 | 42,100 | 800 | 269,200 |
| 2025-01-17 | 800 | 252,200 | 0 | 42,100 | 800 | 210,100 |
| 2025-01-10 | 800 | 210,000 | 0 | 41,400 | 800 | 168,600 |
| 2024-12-27 | 2,000 | 170,800 | 0 | 121,500 | 2,000 | 49,300 |
| 2024-12-20 | 1,900 | 164,000 | 0 | 117,100 | 1,900 | 46,900 |
| 2024-12-13 | 2,700 | 169,200 | 0 | 116,700 | 2,700 | 52,500 |
| 2024-12-06 | 1,800 | 159,000 | 0 | 112,000 | 1,800 | 47,000 |
| 2024-11-29 | 1,800 | 158,000 | 0 | 111,200 | 1,800 | 46,800 |
| 2024-11-22 | 1,800 | 158,500 | 0 | 118,600 | 1,800 | 39,900 |
| 2024-11-15 | 1,800 | 160,300 | 0 | 124,200 | 1,800 | 36,100 |
| 2024-11-08 | 1,200 | 161,800 | 0 | 127,600 | 1,200 | 34,200 |
| 2024-11-01 | 1,200 | 158,200 | 0 | 127,700 | 1,200 | 30,500 |
| 2024-10-25 | 1,000 | 157,200 | 0 | 127,700 | 1,000 | 29,500 |
| 2024-10-18 | 1,000 | 217,000 | 0 | 187,700 | 1,000 | 29,300 |
| 2024-10-11 | 1,200 | 216,700 | 0 | 187,600 | 1,200 | 29,100 |
| 2024-10-04 | 2,500 | 221,200 | 0 | 187,100 | 2,500 | 34,100 |
| 2024-09-27 | 9,800 | 220,900 | 0 | 188,600 | 9,800 | 32,300 |
| 2024-09-20 | 5,000 | 235,900 | 0 | 188,700 | 5,000 | 47,200 |
| 2024-09-13 | 1,900 | 240,200 | 0 | 195,500 | 1,900 | 44,700 |
| 2024-09-06 | 900 | 188,900 | 0 | 143,700 | 900 | 45,200 |
| 2024-08-30 | 1,600 | 197,200 | 0 | 153,000 | 1,600 | 44,200 |
| 2024-08-23 | 300 | 199,300 | 0 | 152,200 | 300 | 47,100 |
| 2024-08-16 | 300 | 197,000 | 0 | 152,300 | 300 | 44,700 |
| 2024-08-09 | 300 | 192,300 | 0 | 148,800 | 300 | 43,500 |
| 2024-08-02 | 500 | 244,300 | 0 | 157,400 | 500 | 86,900 |
| 2024-07-26 | 1,100 | 242,800 | 0 | 156,700 | 1,100 | 86,100 |
| 2024-07-19 | 1,300 | 240,100 | 0 | 156,100 | 1,300 | 84,000 |
| 2024-07-12 | 1,200 | 244,000 | 0 | 153,300 | 1,200 | 90,700 |
| 2024-07-05 | 1,200 | 244,400 | 0 | 157,400 | 1,200 | 87,000 |
| 2024-06-28 | 1,000 | 242,700 | 0 | 155,900 | 1,000 | 86,800 |
| 2024-06-21 | 900 | 232,500 | 0 | 150,600 | 900 | 81,900 |
| 2024-06-14 | 400 | 220,600 | 0 | 148,800 | 400 | 71,800 |
| 2024-06-07 | 300 | 219,800 | 0 | 148,700 | 300 | 71,100 |
| 2024-05-31 | 200 | 215,700 | 0 | 146,600 | 200 | 69,100 |
| 2024-05-24 | 100 | 206,900 | 0 | 144,600 | 100 | 62,300 |
| 2024-05-17 | 900 | 198,900 | 0 | 142,600 | 900 | 56,300 |
| 2024-05-10 | 900 | 193,300 | 0 | 137,000 | 900 | 56,300 |
| 2024-05-02 | 800 | 189,900 | 0 | 135,000 | 800 | 54,900 |
| 2024-04-26 | 900 | 187,200 | 0 | 134,200 | 900 | 53,000 |
| 2024-04-19 | 900 | 182,100 | 0 | 132,400 | 900 | 49,700 |
| 2024-04-12 | 700 | 185,000 | 0 | 134,900 | 700 | 50,100 |
| 2024-04-05 | 600 | 184,600 | 0 | 134,900 | 600 | 49,700 |
| 2024-03-29 | 1,000 | 180,400 | 0 | 133,000 | 1,000 | 47,400 |
| 2024-03-22 | 5,200 | 281,500 | 0 | 231,500 | 5,200 | 50,000 |
| 2024-03-15 | 2,500 | 279,100 | 0 | 232,000 | 2,500 | 47,100 |
| 2024-03-08 | 1,500 | 276,900 | 0 | 231,400 | 1,500 | 45,500 |
| 2024-03-01 | 1,400 | 278,500 | 0 | 231,100 | 1,400 | 47,400 |
| 2024-02-22 | 1,200 | 276,500 | 0 | 234,200 | 1,200 | 42,300 |
| 2024-02-16 | 2,000 | 259,300 | 0 | 223,700 | 2,000 | 35,600 |
| 2024-02-09 | 1,600 | 251,600 | 0 | 207,100 | 1,600 | 44,500 |
| 2024-02-02 | 1,100 | 251,000 | 0 | 206,600 | 1,100 | 44,400 |
| 2024-01-26 | 1,400 | 251,000 | 0 | 207,600 | 1,400 | 43,400 |
| 2024-01-19 | 900 | 249,100 | 0 | 207,600 | 900 | 41,500 |
| 2024-01-12 | 600 | 248,900 | 0 | 205,200 | 600 | 43,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 13:00 | Ｅストアー | 株式会社JG27による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動のお知らせ |
| 20250326 | 15:30 | Ｅストアー | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250303 | 15:30 | Ｅストアー | 株式会社JG27による株式会社Eストアー（証券コード4304）に対する公開買付けの開始に関するお知らせ |
| 20250303 | 15:30 | Ｅストアー | 株式会社JG27による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 20250228 | 15:30 | Ｅストアー | 子会社株式の譲渡契約に関する臨時株主総会の承認可決についてのお知らせ |
| 20250214 | 19:00 | Ｅストアー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 19:00 | Ｅストアー | 関係会社株式譲渡等による通期業績予想の修正に関するお知らせ |
| 20241226 | 15:30 | Ｅストアー | 株式会社JG27による当社株式に対する公開買付けの開始予定に係る賛同の意見表明及び応募推奨に関するお知らせ |
| 20241226 | 15:30 | Ｅストアー | 株式会社JG27による株式会社E ストアー（証券コード4304 ）に対する公開買付けの開始予定に関するお知らせ |
| 20241226 | 15:30 | Ｅストアー | 特定子会社の異動（株式譲渡）及び特別利益の計上並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241226 | 15:30 | Ｅストアー | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20241226 | 15:30 | Ｅストアー | 2025年３月期の期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ |
| 20240809 | 15:00 | Ｅストアー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:00 | Ｅストアー | 2024年３月配当 増配のお知らせ |
| 20240213 | 15:00 | Ｅストアー | 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 |
|---|---|---|---|
| 4304 | 1 | ページ移転のお知らせ | 2025-04-19 23:27:55 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-15 08:00:56 |
| 4304 | 2 | トップメッセージ | ECサイト構築・ネット通販総合支援の【Ｅストアー】 | 2024-06-14 12:37:30 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:28 |
| 4304 | 2 | 電子公告 | ECサイト構築・ネット通販総合支援の【Ｅストアー】 | 2024-06-14 12:37:27 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:26 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:25 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:24 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:23 |
| 4304 | 2 | ページ移転のお知らせ | 2024-06-14 12:37:22 |