| 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 | 2,059 | 2,074 | 2,029 | 2,038 | 8,600 | -26 | 99% | 99% | 80% | ▼▼ | 99% | 97% | 96% | 94% | 106% |
| 20240925 | 2,025 | 2,025 | 1,978 | 2,010 | 8,400 | -28 | 99% | 99% | 98% | ▼▼▼ | 100% | 96% | 95% | 93% | 105% |
| 20240926 | 2,049 | 2,055 | 2,010 | 2,048 | 29,500 | 38 | 102% | 100% | 351% | ▲ | 98% | 95% | 95% | 95% | 107% |
| 20240927 | 2,066 | 2,066 | 2,003 | 2,019 | 23,500 | -29 | 99% | 98% | 80% | ▼ | 99% | 99% | 99% | 93% | 105% |
| 20240930 | 1,970 | 2,012 | 1,948 | 1,950 | 38,500 | -69 | 97% | 99% | 164% | ▼▼ | 101% | 101% | 100% | 90% | 101% |
| 20241001 | 1,949 | 1,981 | 1,901 | 1,970 | 63,000 | 20 | 101% | 101% | 164% | ▲ | 101% | 102% | 99% | 91% | 102% |
| 20241002 | 1,932 | 1,996 | 1,932 | 1,950 | 20,300 | -20 | 99% | 101% | 32% | ▼ | 99% | 98% | 96% | 91% | 101% |
| 20241003 | 1,983 | 1,984 | 1,944 | 1,957 | 7,600 | 7 | 100% | 99% | 37% | ▲ | 100% | 96% | 97% | 95% | 102% |
| 20241004 | 1,955 | 1,979 | 1,952 | 1,958 | 5,700 | 1 | 100% | 100% | 75% | ▲▲ | 99% | 95% | 94% | 95% | 102% |
| 20241007 | 1,984 | 1,999 | 1,971 | 1,971 | 6,000 | 13 | 101% | 99% | 105% | ▲▲▲ | 99% | 99% | 94% | 95% | 102% |
| 20241008 | 1,968 | 1,979 | 1,939 | 1,939 | 11,900 | -32 | 98% | 99% | 198% | ▼ | 96% | 100% | 96% | 94% | 101% |
| 20241009 | 1,960 | 1,961 | 1,869 | 1,879 | 30,700 | -60 | 97% | 96% | 258% | ▼▼ | 98% | 103% | 100% | 91% | 100% |
| 20241010 | 1,883 | 1,888 | 1,824 | 1,850 | 25,600 | -29 | 98% | 98% | 83% | ▼▼▼ | 102% | 102% | 102% | 89% | 100% |
| 20241011 | 1,850 | 1,889 | 1,850 | 1,878 | 8,500 | 28 | 102% | 102% | 33% | ▲ | 102% | 99% | 99% | 91% | 102% |
| 20241015 | 1,914 | 1,955 | 1,914 | 1,953 | 21,600 | 75 | 104% | 102% | 254% | ▲▲ | 100% | 98% | 98% | 94% | 106% |
| 20241016 | 1,943 | 1,955 | 1,925 | 1,945 | 14,700 | -8 | 100% | 100% | 68% | ▼ | 98% | 96% | 98% | 94% | 105% |
| 20241017 | 1,931 | 1,943 | 1,896 | 1,896 | 19,500 | -49 | 97% | 98% | 133% | ▼▼ | 99% | 97% | 100% | 92% | 102% |
| 20241018 | 1,904 | 1,913 | 1,867 | 1,885 | 9,500 | -11 | 99% | 99% | 49% | ▼▼▼ | 99% | 96% | 99% | 91% | 102% |
| 20241021 | 1,923 | 1,927 | 1,888 | 1,904 | 13,100 | 19 | 101% | 99% | 138% | ▲ | 98% | 97% | 100% | 92% | 103% |
| 20241022 | 1,892 | 1,918 | 1,839 | 1,860 | 35,200 | -44 | 98% | 98% | 269% | ▼ | 99% | 100% | 104% | 91% | 101% |
| 20241023 | 1,860 | 1,873 | 1,835 | 1,835 | 12,100 | -25 | 99% | 99% | 34% | ▼▼ | 101% | 101% | 107% | 90% | 100% |
| 20241024 | 1,834 | 1,849 | 1,829 | 1,844 | 7,900 | 9 | 100% | 101% | 65% | ▲ | 97% | 101% | 110% | 90% | 100% |
| 20241025 | 1,840 | 1,840 | 1,789 | 1,792 | 22,200 | -52 | 97% | 97% | 281% | ▼ | 101% | 103% | 113% | 89% | 100% |
| 20241028 | 1,801 | 1,830 | 1,795 | 1,828 | 13,100 | 36 | 102% | 101% | 59% | ▲ | 101% | 99% | 110% | 93% | 102% |
| 20241029 | 1,847 | 1,866 | 1,810 | 1,859 | 17,000 | 31 | 102% | 101% | 130% | ▲▲ | 100% | 100% | 113% | 94% | 104% |
| 20241030 | 1,841 | 1,867 | 1,824 | 1,834 | 51,500 | -25 | 99% | 100% | 303% | ▼ | 101% | 102% | 117% | 93% | 102% |
| 20241031 | 1,835 | 1,861 | 1,820 | 1,857 | 9,800 | 23 | 101% | 101% | 19% | ▲ | 100% | 103% | 119% | 94% | 104% |
| 20241101 | 1,832 | 1,849 | 1,832 | 1,837 | 5,400 | -20 | 99% | 100% | 55% | ▼ | 99% | 103% | 119% | 93% | 103% |
| 20241105 | 1,831 | 1,836 | 1,812 | 1,813 | 5,400 | -24 | 99% | 99% | 100% | ▼▼ | 101% | 105% | 120% | 92% | 101% |
| 20241106 | 1,812 | 1,855 | 1,812 | 1,834 | 7,100 | 21 | 101% | 101% | 131% | ▲ | 102% | 103% | 118% | 94% | 102% |
| 20241107 | 1,847 | 1,880 | 1,815 | 1,879 | 15,200 | 45 | 102% | 102% | 214% | ▲▲ | 100% | 100% | 116% | 96% | 105% |
| 20241108 | 1,879 | 1,915 | 1,871 | 1,882 | 8,200 | 3 | 100% | 100% | 54% | ▲▲▲ | 101% | 101% | 117% | 96% | 105% |
| 20241111 | 1,872 | 1,910 | 1,872 | 1,890 | 7,600 | 8 | 100% | 101% | 93% | ▲▲▲▲ | 100% | 100% | 115% | 97% | 105% |
| 20241112 | 1,893 | 1,910 | 1,885 | 1,898 | 11,400 | 8 | 100% | 100% | 150% | ▲▲▲▲▲ | 99% | 100% | 115% | 97% | 106% |
| 20241113 | 1,901 | 1,904 | 1,874 | 1,882 | 7,900 | -16 | 99% | 99% | 69% | ▼ | 100% | 103% | 116% | 97% | 105% |
| 20241114 | 1,883 | 1,902 | 1,881 | 1,881 | 6,500 | -1 | 100% | 100% | 82% | ▼▼ | 99% | 104% | 115% | 99% | 105% |
| 20241115 | 1,900 | 1,900 | 1,860 | 1,885 | 10,200 | 4 | 100% | 99% | 157% | ▲ | 100% | 108% | 116% | 99% | 105% |
| 20241118 | 1,885 | 1,891 | 1,865 | 1,888 | 5,700 | 3 | 100% | 100% | 56% | ▲▲ | 101% | 108% | 116% | 99% | 105% |
| 20241119 | 1,879 | 1,908 | 1,879 | 1,892 | 7,700 | 4 | 100% | 101% | 135% | ▲▲▲ | 100% | 103% | 112% | 100% | 106% |
| 20241120 | 1,944 | 1,956 | 1,920 | 1,936 | 21,900 | 44 | 102% | 100% | 284% | ▲▲▲▲ | 101% | 107% | 112% | 100% | 108% |
| 20241121 | 1,945 | 1,979 | 1,945 | 1,971 | 16,200 | 35 | 102% | 101% | 74% | ▲▲▲▲▲ | 103% | 109% | 111% | 100% | 110% |
| 20241122 | 1,971 | 2,058 | 1,971 | 2,027 | 25,600 | 56 | 103% | 103% | 158% | ▲▲▲▲▲▲ | 100% | 108% | 108% | 100% | 113% |
| 20241125 | 2,020 | 2,021 | 1,999 | 2,012 | 15,700 | -15 | 99% | 100% | 61% | ▼ | 99% | 109% | 106% | 99% | 111% |
| 20241126 | 2,003 | 2,019 | 1,970 | 1,975 | 21,500 | -37 | 98% | 99% | 137% | ▼▼ | 99% | 102% | 102% | 97% | 109% |
| 20241127 | 2,090 | 2,110 | 2,004 | 2,074 | 126,100 | 99 | 105% | 99% | 587% | ▲ | 105% | 101% | 104% | 100% | 114% |
| 20241128 | 2,044 | 2,156 | 2,000 | 2,148 | 60,600 | 74 | 104% | 105% | 48% | ▲▲ | 101% | 96% | 99% | 100% | 118% |
| 20241129 | 2,151 | 2,230 | 2,086 | 2,183 | 67,300 | 35 | 102% | 101% | 111% | ▲▲▲ | 99% | 95% | 98% | 100% | 120% |
| 20241202 | 2,166 | 2,192 | 2,115 | 2,135 | 21,800 | -48 | 98% | 99% | 32% | ▼ | 97% | 102% | 99% | 98% | 118% |
| 20241203 | 2,138 | 2,164 | 2,051 | 2,068 | 33,500 | -67 | 97% | 97% | 154% | ▼▼ | 99% | 105% | 102% | 95% | 113% |
| 20241204 | 2,082 | 2,119 | 2,048 | 2,071 | 13,600 | 3 | 100% | 99% | 41% | ▲ | 99% | 104% | 103% | 95% | 110% |
| 20241205 | 2,053 | 2,054 | 2,034 | 2,038 | 7,500 | -33 | 98% | 99% | 55% | ▼ | 100% | 104% | 104% | 93% | 108% |
| 20241206 | 2,044 | 2,061 | 2,023 | 2,051 | 9,900 | 13 | 101% | 100% | 132% | ▲ | 107% | 104% | 0% | 94% | 109% |
| 20241209 | 2,040 | 2,196 | 2,032 | 2,179 | 39,500 | 128 | 106% | 107% | 399% | ▲▲ | 98% | 99% | 0% | 100% | 116% |
| 20241210 | 2,152 | 2,169 | 2,111 | 2,116 | 16,000 | -63 | 97% | 98% | 41% | ▼ | 98% | 98% | 0% | 97% | 112% |
| 20241211 | 2,166 | 2,166 | 2,103 | 2,127 | 18,800 | 11 | 101% | 98% | 118% | ▲ | 99% | 97% | 0% | 97% | 113% |
| 20241212 | 2,151 | 2,193 | 2,130 | 2,130 | 21,800 | 3 | 100% | 99% | 116% | ▲▲ | 100% | 99% | 0% | 98% | 113% |
| 20241213 | 2,130 | 2,149 | 2,093 | 2,120 | 11,700 | -10 | 100% | 100% | 54% | ▼ | 99% | 99% | 0% | 97% | 112% |
| 20241216 | 2,130 | 2,130 | 2,077 | 2,114 | 4,600 | -6 | 100% | 99% | 39% | ▼▼ | 98% | 100% | 0% | 97% | 112% |
| 20241217 | 2,124 | 2,124 | 2,071 | 2,087 | 6,100 | -27 | 99% | 98% | 133% | ▼▼▼ | 100% | 0% | 0% | 96% | 108% |
| 20241218 | 2,087 | 2,095 | 2,061 | 2,087 | 7,400 | 0 | 100% | 100% | 121% | -- | 103% | 0% | 0% | 96% | 106% |
| 20241219 | 2,057 | 2,119 | 2,054 | 2,109 | 7,800 | 22 | 101% | 103% | 105% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241220 | 2,128 | 2,153 | 2,087 | 2,117 | 14,400 | 8 | 100% | 99% | 185% | ▲▲ | % | % | % | 97% | 107% |
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 | 3,800 | 77,200 | 100 | 56,000 | 3,700 | 21,200 |
| 2024-12-06 | 3,200 | 73,900 | 100 | 49,400 | 3,100 | 24,500 |
| 2024-11-29 | 6,700 | 59,700 | 100 | 33,900 | 6,600 | 25,800 |
| 2024-11-22 | 4,700 | 59,500 | 100 | 28,700 | 4,600 | 30,800 |
| 2024-11-15 | 2,100 | 66,100 | 100 | 27,600 | 2,000 | 38,500 |
| 2024-11-08 | 2,300 | 64,700 | 100 | 25,600 | 2,200 | 39,100 |
| 2024-11-01 | 2,100 | 67,500 | 100 | 25,300 | 2,000 | 42,200 |
| 2024-10-25 | 2,200 | 65,700 | 100 | 23,300 | 2,100 | 42,400 |
| 2024-10-18 | 2,900 | 74,800 | 100 | 39,100 | 2,800 | 35,700 |
| 2024-10-11 | 3,400 | 70,300 | 100 | 35,500 | 3,300 | 34,800 |
| 2024-10-04 | 5,700 | 61,600 | 100 | 34,400 | 5,600 | 27,200 |
| 2024-09-27 | 3,900 | 58,500 | 100 | 34,100 | 3,800 | 24,400 |
| 2024-09-20 | 5,400 | 57,700 | 100 | 33,500 | 5,300 | 24,200 |
| 2024-09-13 | 4,700 | 55,500 | 100 | 28,200 | 4,600 | 27,300 |
| 2024-09-06 | 9,900 | 53,800 | 100 | 26,700 | 9,800 | 27,100 |
| 2024-08-30 | 9,400 | 71,300 | 100 | 42,200 | 9,300 | 29,100 |
| 2024-08-23 | 9,400 | 80,800 | 1,000 | 42,700 | 8,400 | 38,100 |
| 2024-08-16 | 6,500 | 83,600 | 1,000 | 43,600 | 5,500 | 40,000 |
| 2024-08-09 | 6,600 | 90,500 | 1,000 | 44,800 | 5,600 | 45,700 |
| 2024-08-02 | 8,500 | 170,300 | 1,000 | 120,900 | 7,500 | 49,400 |
| 2024-07-26 | 10,100 | 168,500 | 1,000 | 121,800 | 9,100 | 46,700 |
| 2024-07-19 | 17,900 | 156,200 | 1,000 | 116,400 | 16,900 | 39,800 |
| 2024-07-12 | 20,200 | 142,900 | 1,000 | 112,200 | 19,200 | 30,700 |
| 2024-07-05 | 30,000 | 89,700 | 1,000 | 76,400 | 29,000 | 13,300 |
| 2024-06-28 | 27,400 | 88,600 | 1,000 | 77,500 | 26,400 | 11,100 |
| 2024-06-21 | 21,200 | 82,800 | 1,000 | 66,700 | 20,200 | 16,100 |
| 2024-06-14 | 24,400 | 80,400 | 1,000 | 62,600 | 23,400 | 17,800 |
| 2024-06-07 | 29,000 | 85,800 | 1,000 | 65,200 | 28,000 | 20,600 |
| 2024-05-31 | 38,700 | 89,800 | 1,000 | 67,100 | 37,700 | 22,700 |
| 2024-05-24 | 34,900 | 89,200 | 1,000 | 66,100 | 33,900 | 23,100 |
| 2024-05-17 | 37,500 | 94,300 | 1,000 | 66,600 | 36,500 | 27,700 |
| 2024-05-10 | 38,800 | 97,500 | 1,000 | 72,100 | 37,800 | 25,400 |
| 2024-05-02 | 33,400 | 96,900 | 1,000 | 70,300 | 32,400 | 26,600 |
| 2024-04-26 | 38,700 | 102,000 | 1,000 | 73,500 | 37,700 | 28,500 |
| 2024-04-19 | 34,500 | 123,900 | 1,000 | 81,500 | 33,500 | 42,400 |
| 2024-04-12 | 41,900 | 131,300 | 1,000 | 85,100 | 40,900 | 46,200 |
| 2024-04-05 | 28,800 | 155,300 | 1,000 | 89,200 | 27,800 | 66,100 |
| 2024-03-29 | 24,900 | 268,600 | 1,000 | 157,700 | 23,900 | 110,900 |
| 2024-03-22 | 7,300 | 250,100 | 1,000 | 166,600 | 6,300 | 83,500 |
| 2024-03-15 | 6,100 | 256,500 | 1,000 | 165,500 | 5,100 | 91,000 |
| 2024-03-08 | 8,300 | 238,200 | 1,100 | 152,600 | 7,200 | 85,600 |
| 2024-03-01 | 12,900 | 233,300 | 1,100 | 147,600 | 11,800 | 85,700 |
| 2024-02-22 | 13,700 | 225,500 | 1,100 | 147,400 | 12,600 | 78,100 |
| 2024-02-16 | 11,100 | 236,700 | 1,100 | 150,200 | 10,000 | 86,500 |
| 2024-02-09 | 12,400 | 239,400 | 1,100 | 145,700 | 11,300 | 93,700 |
| 2024-02-02 | 16,400 | 243,200 | 1,100 | 148,600 | 15,300 | 94,600 |
| 2024-01-26 | 12,800 | 242,100 | 1,100 | 145,900 | 11,700 | 96,200 |
| 2024-01-19 | 18,600 | 256,400 | 1,100 | 148,500 | 17,500 | 107,900 |
| 2024-01-12 | 35,900 | 243,100 | 1,100 | 155,400 | 34,800 | 87,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 10:00 | ＥＲＩ ＨＤ | 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及び取得終了に関するお知らせ |
| 20240930 | 15:00 | ＥＲＩ ＨＤ | 2025年５月期第１四半期決算短信〔日本基準〕(連結) |
| 20240930 | 15:00 | ＥＲＩ ＨＤ | 2025年５月期第１四半期決算説明資料 |
| 20240930 | 15:00 | ＥＲＩ ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240930 | 16:30 | ＥＲＩ ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け価格確定のお知らせ |
| 20240716 | 16:00 | ＥＲＩ ＨＤ | 定款の一部変更に関するお知らせ |
| 20240709 | 15:00 | ＥＲＩ ＨＤ | 2024年５月期決算短信〔日本基準〕(連結) |
| 20240709 | 15:00 | ＥＲＩ ＨＤ | 剰余金の配当に関するお知らせ |
| 20240709 | 15:00 | ＥＲＩ ＨＤ | 2024年５月期決算説明資料 |
| 20240529 | 16:00 | ＥＲＩ ＨＤ | （取消）「主要株主及び主要株主である筆頭株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 20240529 | 09:00 | ＥＲＩ ＨＤ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240521 | 16:00 | ＥＲＩ ＨＤ | 株式会社福田水文センターの株式取得（子会社化）に関するお知らせ |
| 20240329 | 15:00 | ＥＲＩ ＨＤ | 2024年５月期第３四半期決算短信〔日本基準〕(連結) |
| 20240329 | 15:00 | ＥＲＩ ＨＤ | 2024年５月期第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWX5 | 350 | 2024-12-11 15:46 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UTGU | 350 | 2024-11-26 16:05 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UHPH | 350 | 2024-10-08 15:34 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UB2H | 350 | 2024-09-03 15:28 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6SR | 350 | 2024-08-13 15:20 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100U3C6 | 350 | 2024-07-29 15:21 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100U294 | 350 | 2024-07-18 15:21 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100THHP | 350 | 2024-05-28 15:30 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100TBEH | 350 | 2024-04-30 15:22 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100TAGY | 350 | 2024-04-23 15:18 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100T97U | 350 | 2024-04-16 15:58 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100T81X | 350 | 2024-04-08 15:28 | ＥＲＩホールディングス株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6083 | 1 | ERIホールディングス株式会社 | 2024-12-21 21:24:30 |
| 6083 | 2 | 2023年5月期 フィナンシャルファクトブック2023 | 2024-06-18 18:52:43 |
| 6083 | 2 | 株主総会 ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:59 |
| 6083 | 2 | アナリストレポート ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:57 |
| 6083 | 2 | ファクトブック ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:56 |
| 6083 | 2 | ビジネスレポート ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:55 |
| 6083 | 2 | 法定開示書類 ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:54 |
| 6083 | 2 | IR説明会 ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:53 |
| 6083 | 2 | 決算短信 ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:52 |
| 6083 | 2 | 人材データ（連結） ｜ ERIホールディングス株式会社 | 2024-06-18 15:28:50 |