4420--イーソル-【情報・通信業】【基本ソフト開発】自動車向け組み込み機器ソフト
売上高:96280-当期純利益:1360-総資産:76350-時価:11073772----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031063663962663715,4007101%100%73%100%102%102%94%108%
2025031162562761062623,000-1198%100%149%97%98%97%92%106%
2025031265666063563957,10013102%97%248%99%101%95%94%108%
2025031364164262963319,100-699%99%33%101%101%91%93%107%
2025031463364463164021,3007101%101%112%99%98%89%94%108%
2025031764564563063729,800-3100%99%140%101%97%89%95%108%
2025031864165364164625,6009101%101%86%99%98%85%99%109%
2025031964664663864110,200-599%99%40%98%99%88%98%108%
2025032164664662263017,700-1198%98%174%▼▼99%101%92%96%106%
2025032462862860161925,700-1198%99%145%▼▼▼100%99%93%95%105%
2025032561962061062015,9001100%100%62%101%92%94%95%105%
2025032662563261163225,20012102%101%158%▲▲102%91%94%97%107%
2025032762663761563726,5005101%102%105%▲▲▲97%91%94%98%108%
2025032862862960961025,500-2796%97%96%95%91%98%93%103%
2025033160561557357373,400-3794%95%288%▼▼99%88%102%88%100%
2025040157658057157115,200-2100%99%21%▼▼▼100%87%103%87%100%
2025040257157656657220,3001100%100%134%99%92%106%88%100%
2025040355556554555040,400-2296%99%199%96%99%111%84%100%
2025040453053049250779,100-4392%96%196%▼▼111%118%133%78%100%
2025040844549644549634,800-1198%111%44%▼▼▼100%112%128%77%100%
2025040946448045946647,500-3094%100%136%▼▼▼▼101%104%118%72%100%
2025041050351950350929,70043109%101%63%105%106%121%79%109%
2025041150052748252325,40014103%105%86%▲▲98%108%115%81%112%
2025041452653351651614,700-799%98%58%100%111%117%80%111%
2025041551952751952111,0005101%100%75%99%109%115%81%112%
2025041652953851852230,7001100%99%279%▲▲102%113%116%81%112%
202504175235405235319,7009102%102%32%▲▲▲105%109%112%83%114%
2025041854056754056719,60036107%105%202%▲▲▲▲101%103%106%89%122%
2025042157058056757517,8008101%101%91%▲▲▲▲▲99%101%104%90%123%
2025042258459057057822,0003101%99%124%▲▲▲▲▲▲99%96%102%91%124%
2025042359759758259017,00012102%99%77%▲▲▲▲▲▲▲99%98%100%93%127%
2025042459559656958725,500-399%99%150%97%96%98%92%126%
2025042560760758358737,4000100%97%147%--99%99%102%96%126%
2025042857961057257595,900-1298%99%256%99%100%96%97%123%
2025043057558156056843,500-799%99%45%▼▼101%103%96%96%122%
2025050157759657758525,10017103%101%58%98%103%94%99%126%
2025050259059357557614,900-998%98%59%99%105%96%98%124%
2025050757859256457449,700-2100%99%334%▼▼102%105%98%97%123%
2025050856758756257619,3002100%102%39%102%102%95%98%124%
2025050958259858159511,30019103%102%59%▲▲101%99%93%100%128%
2025051259861159860614,80011102%101%131%▲▲▲98%90%91%100%119%
2025051360661458959422,200-1298%98%150%100%90%93%98%115%
2025051459460358659212,100-2100%100%55%▼▼101%88%94%98%115%
2025051558760058759218,7000100%101%155%--96%90%97%98%114%
2025051657257654454738,500-4592%96%206%99%98%102%90%105%
2025051954155553153622,300-1198%99%58%▼▼97%100%99%88%101%
2025052053453951851825,400-1897%97%114%▼▼▼100%107%102%85%100%
2025052151653551651722,900-1100%100%90%▼▼▼▼99%107%101%85%100%
2025052251652250950912,600-898%99%55%▼▼▼▼▼104%106%101%84%100%
2025052351153751153017,90021104%104%142%100%102%0%87%104%
2025052653354053053515,7005101%100%88%▲▲105%105%0%88%105%
202505275305595305549,90019104%105%63%▲▲▲96%99%0%91%109%
2025052856056554054018,100-1497%96%183%100%97%0%89%106%
2025052954555253854319,2003101%100%106%100%97%0%90%107%
2025053054554853754311,8000100%100%61%--103%97%0%90%107%
2025060254055853955421,00011102%103%178%95%93%0%91%109%
2025060355355352852827,700-2695%95%132%100%0%0%87%104%
2025060452653652652624,500-2100%100%88%▼▼100%0%0%87%103%
2025060552252951652323,600-399%100%96%▼▼▼98%0%0%86%103%
2025060652652651651612,400-799%98%53%▼▼▼▼%%%85%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,800207,8000173,2002,80034,600
2025-05-232,800208,6000172,2002,80036,400
2025-05-161,700205,9000172,5001,70033,400
2025-05-091,400205,9000172,3001,40033,600
2025-05-021,400207,1000172,4001,40034,700
2025-04-251,500198,6000170,2001,50028,400
2025-04-181,100203,5000171,2001,10032,300
2025-04-11900207,8000170,00090037,800
2025-04-04900215,3000180,50090034,800
2025-03-281,100218,2000187,4001,10030,800
2025-03-211,500218,1000186,6001,50031,500
2025-03-141,200222,9000191,6001,20031,300
2025-03-07600219,1000184,00060035,100
2025-02-28100225,1000183,10010042,000
2025-02-211,100236,6000188,3001,10048,300
2025-02-146,700244,3000189,9006,70054,400
2025-02-074,100226,0000176,5004,10049,500
2025-01-313,400226,1000178,4003,40047,700
2025-01-243,400236,9000179,9003,40057,000
2025-01-172,000244,1000182,5002,00061,600
2025-01-102,000299,1000240,1002,00059,000
2024-12-271,300284,2000228,6001,30055,600
2024-12-201,200300,5000229,3001,20071,200
2024-12-132,300305,1000230,8002,30074,300
2024-12-06800303,8000226,90080076,900
2024-11-292,500291,5000221,3002,50070,200
2024-11-223,000290,0000216,5003,00073,500
2024-11-154,700291,6000210,8004,70080,800
2024-11-082,800270,7000190,2002,80080,500
2024-11-011,000268,1000187,2001,00080,900
2024-10-251,200267,2000185,2001,20082,000
2024-10-181,200269,1000185,0001,20084,100
2024-10-111,200266,3000184,6001,20081,700
2024-10-041,600261,7000181,1001,60080,600
2024-09-271,300268,3000182,4001,30085,900
2024-09-201,200271,4000188,1001,20083,300
2024-09-131,300274,7000184,7001,30090,000
2024-09-061,200271,5000184,0001,20087,500
2024-08-303,700287,2000178,6003,700108,600
2024-08-232,900285,2000174,8002,900110,400
2024-08-162,200289,3000175,5002,200113,800
2024-08-095,200259,9000134,5005,200125,400
2024-08-021,200372,3000196,2001,200176,100
2024-07-262,000352,7000191,3002,000161,400
2024-07-193,100348,9000188,4003,100160,500
2024-07-124,300345,6000183,8004,300161,800
2024-07-057,100371,9000188,3007,100183,600
2024-06-285,100388,6000219,1005,100169,500
2024-06-215,200383,6000214,8005,200168,800
2024-06-145,000368,8000211,8005,000157,000
2024-06-075,500393,5000212,1005,500181,400
2024-05-314,300392,9000203,6004,300189,300
2024-05-2413,300390,0000207,40013,300182,600
2024-05-175,800362,3000210,7005,800151,600
2024-05-103,700382,5000199,2003,700183,300
2024-05-024,200392,6000200,7004,200191,900
2024-04-264,200401,4000205,2004,200196,200
2024-04-193,500365,8000167,0003,500198,800
2024-04-122,800354,5000164,8002,800189,700
2024-04-053,600351,8000172,5003,600179,300
2024-03-298,200351,7000170,2008,200181,500
2024-03-2211,400344,3000168,40011,400175,900
2024-03-1511,600352,5000177,50011,600175,000
2024-03-0822,700345,9000169,60022,700176,300
2024-03-0132,100322,2000142,20032,100180,000
2024-02-2273,200337,4000132,40073,200205,000
2024-02-1612,600168,300084,20012,60084,100
2024-02-0910,200154,100085,80010,20068,300
2024-02-0212,300147,700084,60012,30063,100
2024-01-2612,300146,300084,70012,30061,600
2024-01-1911,200150,600087,10011,20063,500
2024-01-129,900138,600086,6009,90052,000

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
2025-05-26 GOLDMAN SACHS INTERNATIONAL98,6940.49%-19,70053354053053515,700
2025-05-09 GOLDMAN SACHS INTERNATIONAL118,3940.59%-20,70058259858159511,300
2025-04-23 GOLDMAN SACHS INTERNATIONAL139,0940.69%-20,80059759758259017,000
2025-04-14 GOLDMAN SACHS INTERNATIONAL159,8940.79%-1,80052653351651614,700
2025-04-10 GOLDMAN SACHS INTERNATIONAL161,6940.80%2,60050351950350929,700
2025-04-09 GOLDMAN SACHS INTERNATIONAL159,0940.79%-20,40046448045946647,500
2025-03-26 GOLDMAN SACHS INTERNATIONAL179,4940.89%-19,60062563261163225,200
2025-03-11 GOLDMAN SACHS INTERNATIONAL199,0940.99%-19,50062562761062623,000
2025-02-19 GOLDMAN SACHS INTERNATIONAL218,5941.09%-21,00064064263063019,500
2025-02-04 GOLDMAN SACHS INTERNATIONAL239,5941.19%-18,70063364963364718,300
2025-02-04 GOLDMAN SACHS INTERNATIONAL239,5941.19%-18,70063364963364718,300
2025-01-22 GOLDMAN SACHS INTERNATIONAL258,2941.29%-21,20064064963764224,800
2024-12-30 GOLDMAN SACHS INTERNATIONAL279,4941.39%-20,30064365263664826,900
2024-12-17 GOLDMAN SACHS INTERNATIONAL299,7941.49%-20,20062463861363138,300
2024-12-04 GOLDMAN SACHS INTERNATIONAL319,9941.59%-19,80064765563464027,000
2024-11-12 GOLDMAN SACHS INTERNATIONAL339,7941.69%-18,60072473271472622,600
2024-10-29 GOLDMAN SACHS INTERNATIONAL358,3941.79%-5,70071172571071915,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL364,0941.82%32,40068668766467936,900
2024-09-30 GOLDMAN SACHS INTERNATIONAL331,6941.65%12,90074776473173454,000
2024-09-27 GOLDMAN SACHS INTERNATIONAL318,7941.59%-14,20077578977477733,100
2024-09-26 GOLDMAN SACHS INTERNATIONAL332,9941.66%15,10076777776477535,100
2024-09-24 GOLDMAN SACHS INTERNATIONAL317,8941.58%-11,00075277275176531,400
2024-09-17 GOLDMAN SACHS INTERNATIONAL328,8941.64%10,80073273570171533,600
2024-09-13 GOLDMAN SACHS INTERNATIONAL318,0941.59%-8,30072273371472228,700
2024-09-10 GOLDMAN SACHS INTERNATIONAL326,3941.63%10,10072874072072525,400
2024-08-13 GOLDMAN SACHS INTERNATIONAL316,2941.58%33,300668687643687127,700
2024-08-01 GOLDMAN SACHS INTERNATIONAL282,9941.41%21,10082983179379790,900
2024-07-29 GOLDMAN SACHS INTERNATIONAL261,8941.30%21,50090991188090659,400
2024-07-22 GOLDMAN SACHS INTERNATIONAL240,3941.20%18,60090790787388039,900
2024-07-18 GOLDMAN SACHS INTERNATIONAL221,7941.10%19,00093394591891858,300
2024-07-12 GOLDMAN SACHS INTERNATIONAL202,7941.01%20,50090095689894482,200
2024-07-10 GOLDMAN SACHS INTERNATIONAL182,2940.91%21,70098599696296859,000
2024-07-08 GOLDMAN SACHS INTERNATIONAL160,5940.80%10,60094098393997466,100
2024-07-05 GOLDMAN SACHS INTERNATIONAL149,9940.74%22,00092196792194089,100
2024-07-03 GOLDMAN SACHS INTERNATIONAL127,9940.63%21,4009981,00098098072,100
2024-07-01 GOLDMAN SACHS INTERNATIONAL106,5940.53%96298694597898,000

TDnet更新情報

報告日strtime銘柄タイトル
2025051515:45イーソル 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025051515:45イーソル 2025年12月期 第1四半期決算説明資料
2025043015:30イーソル 中期経営計画「eSOL Reborn 2030 - Strategic Business Plan」策定に関するお知らせ
2025042515:30イーソル 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025032817:00イーソル 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025022115:30イーソル 定款一部変更に関するお知らせ
2024080915:00イーソル 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080915:00イーソル 2024年12月期 第2四半期(中間期)決算説明資料
2024062016:00イーソル 自己株式の消却に関するお知らせ
2024051411:00イーソル 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
2024051316:00イーソル 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024051316:00イーソル デンソー社と車載関連のソフトウエアプラットフォームの開発連携にかかる業務提携契約に関するお知らせ
2024042615:00イーソル 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024032817:00イーソル 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024021415:00イーソル 2023年12月期 決算短信〔日本基準〕(連結)
2024021415:00イーソル 業績予想と実績値との差異に関するお知らせ
2024021415:00イーソル (訂正)「2022年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024021415:00イーソル 2023年12月期 決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TAV53502024-05-16 15:09イーソル株式会社株式会社デンソー変更報告書(短期大量譲渡)

企業サイト更新情報