| 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 | 1,723 | 1,723 | 1,697 | 1,701 | 19,300 | -12 | 99% | 99% | 52% | ▼▼ | 101% | 102% | 106% | 95% | 107% |
| 20240925 | 1,701 | 1,717 | 1,685 | 1,710 | 43,600 | 9 | 101% | 101% | 226% | ▲ | 100% | 101% | 105% | 95% | 107% |
| 20240926 | 1,710 | 1,722 | 1,702 | 1,710 | 19,000 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 104% | 95% | 105% |
| 20240927 | 1,730 | 1,755 | 1,728 | 1,753 | 33,700 | 43 | 103% | 101% | 177% | ▲ | 101% | 104% | 107% | 98% | 108% |
| 20240930 | 1,681 | 1,720 | 1,681 | 1,701 | 33,100 | -52 | 97% | 101% | 98% | ▼ | 100% | 102% | 104% | 95% | 103% |
| 20241001 | 1,726 | 1,736 | 1,713 | 1,732 | 20,300 | 31 | 102% | 100% | 61% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20241002 | 1,718 | 1,734 | 1,705 | 1,715 | 21,800 | -17 | 99% | 100% | 107% | ▼ | 101% | 101% | 107% | 96% | 101% |
| 20241003 | 1,715 | 1,727 | 1,687 | 1,725 | 61,500 | 10 | 101% | 101% | 282% | ▲ | 102% | 101% | 106% | 96% | 102% |
| 20241004 | 1,724 | 1,780 | 1,723 | 1,755 | 44,500 | 30 | 102% | 102% | 72% | ▲▲ | 99% | 99% | 104% | 98% | 103% |
| 20241007 | 1,765 | 1,781 | 1,745 | 1,754 | 18,700 | -1 | 100% | 99% | 42% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20241008 | 1,736 | 1,746 | 1,719 | 1,730 | 14,100 | -24 | 99% | 100% | 75% | ▼▼ | 99% | 100% | 108% | 96% | 102% |
| 20241009 | 1,730 | 1,732 | 1,717 | 1,720 | 14,900 | -10 | 99% | 99% | 106% | ▼▼▼ | 102% | 102% | 109% | 96% | 101% |
| 20241010 | 1,711 | 1,758 | 1,710 | 1,737 | 28,400 | 17 | 101% | 102% | 191% | ▲ | 101% | 101% | 109% | 99% | 102% |
| 20241011 | 1,740 | 1,770 | 1,730 | 1,749 | 31,400 | 12 | 101% | 101% | 111% | ▲▲ | 99% | 101% | 110% | 100% | 103% |
| 20241015 | 1,744 | 1,744 | 1,724 | 1,728 | 31,900 | -21 | 99% | 99% | 102% | ▼ | 100% | 102% | 111% | 98% | 102% |
| 20241016 | 1,728 | 1,746 | 1,720 | 1,736 | 16,700 | 8 | 100% | 100% | 52% | ▲ | 101% | 104% | 110% | 99% | 102% |
| 20241017 | 1,740 | 1,762 | 1,731 | 1,750 | 23,500 | 14 | 101% | 101% | 141% | ▲▲ | 98% | 102% | 108% | 100% | 103% |
| 20241018 | 1,763 | 1,763 | 1,726 | 1,728 | 28,300 | -22 | 99% | 98% | 120% | ▼ | 102% | 101% | 111% | 98% | 102% |
| 20241021 | 1,728 | 1,762 | 1,728 | 1,762 | 18,900 | 34 | 102% | 102% | 67% | ▲ | 100% | 99% | 108% | 100% | 104% |
| 20241022 | 1,765 | 1,780 | 1,753 | 1,760 | 59,500 | -2 | 100% | 100% | 315% | ▼ | 102% | 100% | 109% | 100% | 103% |
| 20241023 | 1,760 | 1,822 | 1,758 | 1,802 | 76,600 | 42 | 102% | 102% | 129% | ▲ | 97% | 99% | 107% | 100% | 106% |
| 20241024 | 1,800 | 1,800 | 1,737 | 1,750 | 38,800 | -52 | 97% | 97% | 51% | ▼ | 97% | 105% | 118% | 97% | 103% |
| 20241025 | 1,750 | 1,787 | 1,650 | 1,692 | 140,800 | -58 | 97% | 97% | 363% | ▼▼ | 103% | 108% | 125% | 94% | 100% |
| 20241028 | 1,701 | 1,753 | 1,701 | 1,748 | 31,900 | 56 | 103% | 103% | 23% | ▲ | 100% | 103% | 123% | 97% | 103% |
| 20241029 | 1,752 | 1,788 | 1,734 | 1,760 | 71,600 | 12 | 101% | 100% | 224% | ▲▲ | 99% | 101% | 119% | 98% | 104% |
| 20241030 | 1,800 | 1,800 | 1,742 | 1,777 | 85,200 | 17 | 101% | 99% | 119% | ▲▲▲ | 102% | 104% | 121% | 99% | 105% |
| 20241031 | 1,789 | 1,836 | 1,789 | 1,831 | 76,800 | 54 | 103% | 102% | 90% | ▲▲▲▲ | 100% | 104% | 121% | 100% | 108% |
| 20241101 | 1,804 | 1,837 | 1,804 | 1,813 | 35,400 | -18 | 99% | 100% | 46% | ▼ | 100% | 104% | 120% | 99% | 107% |
| 20241105 | 1,813 | 1,813 | 1,785 | 1,812 | 23,200 | -1 | 100% | 100% | 66% | ▼▼ | 102% | 107% | 123% | 99% | 107% |
| 20241106 | 1,784 | 1,814 | 1,780 | 1,813 | 30,000 | 1 | 100% | 102% | 129% | ▲ | 103% | 105% | 121% | 99% | 107% |
| 20241107 | 1,814 | 1,873 | 1,813 | 1,868 | 64,000 | 55 | 103% | 103% | 213% | ▲▲ | 100% | 100% | 117% | 100% | 110% |
| 20241108 | 1,868 | 1,896 | 1,840 | 1,860 | 55,500 | -8 | 100% | 100% | 87% | ▼ | 101% | 100% | 117% | 100% | 110% |
| 20241111 | 1,873 | 1,908 | 1,873 | 1,891 | 26,000 | 31 | 102% | 101% | 47% | ▲ | 101% | 99% | 117% | 100% | 112% |
| 20241112 | 1,887 | 1,935 | 1,887 | 1,911 | 58,300 | 20 | 101% | 101% | 224% | ▲▲ | 97% | 95% | 115% | 100% | 113% |
| 20241113 | 1,925 | 1,925 | 1,855 | 1,866 | 38,800 | -45 | 98% | 97% | 67% | ▼ | 100% | 101% | 119% | 98% | 110% |
| 20241114 | 1,866 | 1,897 | 1,863 | 1,866 | 23,900 | 0 | 100% | 100% | 62% | -- | 101% | 104% | 123% | 98% | 110% |
| 20241115 | 1,866 | 1,893 | 1,860 | 1,877 | 22,900 | 11 | 101% | 101% | 96% | ▲ | 98% | 111% | 127% | 98% | 111% |
| 20241118 | 1,854 | 1,884 | 1,815 | 1,826 | 31,200 | -51 | 97% | 98% | 136% | ▼ | 101% | 117% | 129% | 96% | 108% |
| 20241119 | 1,819 | 1,837 | 1,812 | 1,829 | 36,600 | 3 | 100% | 101% | 117% | ▲ | 103% | 117% | 128% | 96% | 108% |
| 20241120 | 1,829 | 1,888 | 1,828 | 1,879 | 34,600 | 50 | 103% | 103% | 95% | ▲▲ | 102% | 114% | 124% | 98% | 111% |
| 20241121 | 1,889 | 1,934 | 1,859 | 1,933 | 118,700 | 54 | 103% | 102% | 343% | ▲▲▲ | 105% | 110% | 119% | 100% | 114% |
| 20241122 | 1,970 | 2,066 | 1,970 | 2,066 | 160,900 | 133 | 107% | 105% | 136% | ▲▲▲▲ | 103% | 106% | 114% | 100% | 122% |
| 20241125 | 2,059 | 2,132 | 2,003 | 2,127 | 194,300 | 61 | 103% | 103% | 121% | ▲▲▲▲▲ | 101% | 103% | 111% | 100% | 122% |
| 20241126 | 2,120 | 2,167 | 2,120 | 2,149 | 113,700 | 22 | 101% | 101% | 59% | ▲▲▲▲▲▲ | 98% | 100% | 108% | 100% | 122% |
| 20241127 | 2,187 | 2,200 | 2,125 | 2,149 | 68,100 | 0 | 100% | 98% | 60% | -- | 101% | 102% | 110% | 100% | 121% |
| 20241128 | 2,141 | 2,175 | 2,115 | 2,171 | 47,300 | 22 | 101% | 101% | 69% | ▲ | 99% | 100% | 107% | 100% | 120% |
| 20241129 | 2,196 | 2,227 | 2,174 | 2,181 | 52,100 | 10 | 100% | 99% | 110% | ▲▲ | 100% | 101% | 108% | 100% | 120% |
| 20241202 | 2,181 | 2,189 | 2,142 | 2,172 | 34,600 | -9 | 100% | 100% | 66% | ▼ | 101% | 102% | 109% | 100% | 120% |
| 20241203 | 2,156 | 2,194 | 2,152 | 2,188 | 24,400 | 16 | 101% | 101% | 71% | ▲ | 98% | 101% | 107% | 100% | 121% |
| 20241204 | 2,197 | 2,210 | 2,138 | 2,152 | 63,700 | -36 | 98% | 98% | 261% | ▼ | 101% | 102% | 108% | 98% | 118% |
| 20241205 | 2,182 | 2,206 | 2,174 | 2,193 | 33,800 | 41 | 102% | 101% | 53% | ▲ | 99% | 105% | 107% | 100% | 120% |
| 20241206 | 2,200 | 2,222 | 2,168 | 2,186 | 40,000 | -7 | 100% | 99% | 118% | ▼ | 101% | 107% | 0% | 100% | 120% |
| 20241209 | 2,191 | 2,205 | 2,146 | 2,203 | 59,800 | 17 | 101% | 101% | 150% | ▲ | 101% | 107% | 0% | 100% | 121% |
| 20241210 | 2,203 | 2,226 | 2,188 | 2,219 | 56,500 | 16 | 101% | 101% | 94% | ▲▲ | 100% | 105% | 0% | 100% | 122% |
| 20241211 | 2,223 | 2,290 | 2,211 | 2,212 | 68,800 | -7 | 100% | 100% | 122% | ▼ | 103% | 102% | 0% | 100% | 121% |
| 20241212 | 2,240 | 2,315 | 2,240 | 2,299 | 63,700 | 87 | 104% | 103% | 93% | ▲ | 101% | 99% | 0% | 100% | 126% |
| 20241213 | 2,317 | 2,367 | 2,309 | 2,350 | 105,300 | 51 | 102% | 101% | 165% | ▲▲ | 98% | 98% | 0% | 100% | 129% |
| 20241216 | 2,400 | 2,430 | 2,318 | 2,345 | 112,800 | -5 | 100% | 98% | 107% | ▼ | 97% | 100% | 0% | 100% | 128% |
| 20241217 | 2,346 | 2,363 | 2,265 | 2,285 | 108,900 | -60 | 97% | 97% | 97% | ▼▼ | 101% | 0% | 0% | 97% | 122% |
| 20241218 | 2,280 | 2,320 | 2,279 | 2,293 | 47,000 | 8 | 100% | 101% | 43% | ▲ | 102% | 0% | 0% | 98% | 119% |
| 20241219 | 2,243 | 2,299 | 2,213 | 2,288 | 57,500 | -5 | 100% | 102% | 122% | ▼ | 103% | 0% | 0% | 97% | 111% |
| 20241220 | 2,294 | 2,369 | 2,289 | 2,352 | 101,200 | 64 | 103% | 103% | 176% | ▲ | % | % | % | 100% | 111% |
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 | 36,100 | 544,400 | 0 | 477,200 | 36,100 | 67,200 |
| 2024-12-06 | 29,800 | 543,700 | 0 | 488,400 | 29,800 | 55,300 |
| 2024-11-29 | 34,500 | 548,100 | 0 | 493,100 | 34,500 | 55,000 |
| 2024-11-22 | 23,400 | 564,800 | 0 | 511,000 | 23,400 | 53,800 |
| 2024-11-15 | 19,900 | 601,500 | 100 | 538,200 | 19,800 | 63,300 |
| 2024-11-08 | 18,500 | 608,400 | 100 | 544,900 | 18,400 | 63,500 |
| 2024-11-01 | 17,900 | 644,600 | 0 | 563,600 | 17,900 | 81,000 |
| 2024-10-25 | 17,600 | 663,900 | 0 | 584,100 | 17,600 | 79,800 |
| 2024-10-18 | 17,500 | 678,400 | 0 | 586,200 | 17,500 | 92,200 |
| 2024-10-11 | 18,600 | 676,700 | 0 | 587,100 | 18,600 | 89,600 |
| 2024-10-04 | 21,600 | 683,600 | 0 | 592,400 | 21,600 | 91,200 |
| 2024-09-27 | 23,300 | 692,200 | 0 | 595,500 | 23,300 | 96,700 |
| 2024-09-20 | 24,400 | 696,100 | 0 | 599,000 | 24,400 | 97,100 |
| 2024-09-13 | 26,000 | 699,700 | 0 | 605,100 | 26,000 | 94,600 |
| 2024-09-06 | 25,900 | 705,000 | 0 | 597,800 | 25,900 | 107,200 |
| 2024-08-30 | 23,600 | 737,900 | 0 | 630,100 | 23,600 | 107,800 |
| 2024-08-23 | 22,800 | 733,200 | 0 | 623,700 | 22,800 | 109,500 |
| 2024-08-16 | 22,800 | 738,000 | 0 | 625,700 | 22,800 | 112,300 |
| 2024-08-09 | 21,200 | 726,300 | 0 | 618,600 | 21,200 | 107,700 |
| 2024-08-02 | 22,600 | 753,200 | 0 | 605,000 | 22,600 | 148,200 |
| 2024-07-26 | 28,200 | 748,200 | 100 | 600,400 | 28,100 | 147,800 |
| 2024-07-19 | 30,000 | 752,700 | 100 | 602,800 | 29,900 | 149,900 |
| 2024-07-12 | 31,000 | 765,800 | 100 | 615,700 | 30,900 | 150,100 |
| 2024-07-05 | 32,000 | 759,400 | 0 | 607,700 | 32,000 | 151,700 |
| 2024-06-28 | 36,900 | 767,300 | 0 | 608,800 | 36,900 | 158,500 |
| 2024-06-21 | 19,200 | 374,900 | 0 | 295,900 | 19,200 | 79,000 |
| 2024-06-14 | 22,700 | 382,800 | 0 | 299,300 | 22,700 | 83,500 |
| 2024-06-07 | 16,600 | 389,700 | 0 | 303,400 | 16,600 | 86,300 |
| 2024-05-31 | 12,800 | 400,800 | 0 | 313,000 | 12,800 | 87,800 |
| 2024-05-24 | 13,700 | 413,600 | 100 | 323,800 | 13,600 | 89,800 |
| 2024-05-17 | 16,000 | 414,600 | 100 | 326,500 | 15,900 | 88,100 |
| 2024-05-10 | 21,100 | 417,700 | 100 | 334,000 | 21,000 | 83,700 |
| 2024-05-02 | 38,000 | 421,100 | 0 | 337,300 | 38,000 | 83,800 |
| 2024-04-26 | 41,500 | 448,400 | 0 | 358,500 | 41,500 | 89,900 |
| 2024-04-19 | 13,300 | 479,500 | 0 | 379,400 | 13,300 | 100,100 |
| 2024-04-12 | 10,700 | 498,400 | 0 | 394,800 | 10,700 | 103,600 |
| 2024-04-05 | 10,800 | 495,200 | 0 | 393,600 | 10,800 | 101,600 |
| 2024-03-29 | 11,600 | 488,400 | 0 | 390,600 | 11,600 | 97,800 |
| 2024-03-22 | 14,500 | 488,900 | 0 | 389,200 | 14,500 | 99,700 |
| 2024-03-15 | 7,400 | 508,800 | 0 | 396,200 | 7,400 | 112,600 |
| 2024-03-08 | 6,000 | 515,000 | 0 | 389,200 | 6,000 | 125,800 |
| 2024-03-01 | 8,500 | 502,000 | 0 | 369,500 | 8,500 | 132,500 |
| 2024-02-22 | 5,900 | 532,700 | 0 | 366,600 | 5,900 | 166,100 |
| 2024-02-16 | 8,200 | 522,800 | 0 | 353,100 | 8,200 | 169,700 |
| 2024-02-09 | 7,000 | 474,200 | 100 | 344,500 | 6,900 | 129,700 |
| 2024-02-02 | 9,500 | 457,800 | 100 | 340,700 | 9,400 | 117,100 |
| 2024-01-26 | 7,800 | 452,700 | 100 | 336,900 | 7,700 | 115,800 |
| 2024-01-19 | 7,600 | 452,900 | 100 | 339,000 | 7,500 | 113,900 |
| 2024-01-12 | 8,700 | 438,700 | 100 | 333,700 | 8,600 | 105,000 |
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 |
|---|---|---|---|---|---|
| S100UW29 | 350 | 2024-12-06 12:19 | エリアリンク株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UEDK | 350 | 2024-09-24 11:03 | エリアリンク株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| S100UEBV | 350 | 2024-09-20 15:10 | エリアリンク株式会社 | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
| S100UEFS | 360 | 2024-09-20 15:07 | エリアリンク株式会社 | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCXR | 360 | 2024-09-12 15:02 | エリアリンク株式会社 | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U9UR | 360 | 2024-08-27 13:27 | エリアリンク株式会社 | 林 尚道 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U59K | 350 | 2024-08-08 09:45 | エリアリンク株式会社 | 林 尚道 | 変更報告書 |
| S100TUBZ | 350 | 2024-06-27 15:44 | エリアリンク株式会社 | カバウター・マネージメント・エルエルシー | 変更報告書 |
| S100TBOS | 360 | 2024-04-25 09:02 | エリアリンク株式会社 | ゼナーアセットマネジメントエルエルピー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBIP | 350 | 2024-04-24 16:18 | エリアリンク株式会社 | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8914 | 1 | エリアリンク株式会社 - 世の中に感動を与える未来型理想企業へ。 | 2024-12-22 01:26:54 |
| 8914 | 2 | 2024年12月05日IR2024年11月度 月次実績 | 2024-12-05 14:31:08 |
| 8914 | 2 | 2024年11月07日IR2024年10月度 月次実績 | 2024-11-07 22:31:57 |
| 8914 | 2 | 2024年10月29日IR2024年12月期第3四半期決算説明資料 | 2024-10-29 18:32:17 |
| 8914 | 2 | 2024年10月29日IR2024年12月期第３四半期決算短信〔日本基準〕(非連結) | 2024-10-29 18:32:15 |
| 8914 | 2 | 2024年10月29日IR配当方針の変更及び 期末 配当予想の修正（増配）に関するお知らせ | 2024-10-29 18:32:14 |
| 8914 | 2 | 2024年10月04日IR2024年9月度 月次実績 | 2024-10-04 18:31:15 |
| 8914 | 2 | 2024年09月05日IR2024年8月度 月次実績 | 2024-09-05 19:30:27 |
| 8914 | 2 | 2024年08月07日IR株式の売出しに関するお知らせ | 2024-08-20 14:38:22 |
| 8914 | 2 | 2024年08月08日IR第30期半期報告書 | 2024-08-20 14:38:21 |