| 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 | 377 | 381 | 374 | 376 | 18,000 | 1 | 100% | 100% | 56% | ▲ | 102% | 103% | 103% | 95% | 103% |
| 20240925 | 374 | 384 | 374 | 383 | 43,800 | 7 | 102% | 102% | 243% | ▲▲ | 104% | 101% | 99% | 96% | 105% |
| 20240926 | 382 | 396 | 376 | 396 | 102,300 | 13 | 103% | 104% | 234% | ▲▲▲ | 97% | 99% | 95% | 100% | 109% |
| 20240927 | 394 | 394 | 379 | 383 | 46,200 | -13 | 97% | 97% | 45% | ▼ | 101% | 105% | 100% | 96% | 105% |
| 20240930 | 375 | 385 | 371 | 379 | 73,900 | -4 | 99% | 101% | 160% | ▼▼ | 101% | 103% | 97% | 95% | 104% |
| 20241001 | 380 | 387 | 379 | 384 | 28,600 | 5 | 101% | 101% | 39% | ▲ | 100% | 101% | 97% | 97% | 105% |
| 20241002 | 379 | 384 | 375 | 378 | 36,400 | -6 | 98% | 100% | 127% | ▼ | 102% | 100% | 95% | 95% | 104% |
| 20241003 | 384 | 392 | 379 | 392 | 39,000 | 14 | 104% | 102% | 107% | ▲ | 100% | 98% | 93% | 99% | 108% |
| 20241004 | 391 | 398 | 390 | 392 | 30,600 | 0 | 100% | 100% | 78% | -- | 97% | 95% | 92% | 99% | 108% |
| 20241007 | 395 | 395 | 383 | 384 | 28,100 | -8 | 98% | 97% | 92% | ▼ | 100% | 98% | 95% | 97% | 105% |
| 20241008 | 383 | 383 | 379 | 382 | 10,100 | -2 | 99% | 100% | 36% | ▼▼ | 101% | 98% | 95% | 96% | 105% |
| 20241009 | 382 | 384 | 378 | 384 | 15,500 | 2 | 101% | 101% | 153% | ▲ | 98% | 96% | 101% | 97% | 105% |
| 20241010 | 386 | 386 | 375 | 377 | 10,200 | -7 | 98% | 98% | 66% | ▼ | 99% | 97% | 104% | 95% | 104% |
| 20241011 | 376 | 378 | 374 | 374 | 8,200 | -3 | 99% | 99% | 80% | ▼▼ | 100% | 97% | 104% | 94% | 102% |
| 20241015 | 374 | 376 | 361 | 375 | 61,000 | 1 | 100% | 100% | 744% | ▲ | 99% | 98% | 105% | 95% | 102% |
| 20241016 | 371 | 375 | 368 | 369 | 27,400 | -6 | 98% | 99% | 45% | ▼ | 99% | 96% | 105% | 93% | 100% |
| 20241017 | 370 | 375 | 366 | 366 | 11,000 | -3 | 99% | 99% | 40% | ▼▼ | 99% | 96% | 109% | 92% | 100% |
| 20241018 | 366 | 368 | 360 | 363 | 18,200 | -3 | 99% | 99% | 165% | ▼▼▼ | 100% | 96% | 111% | 92% | 100% |
| 20241021 | 364 | 365 | 361 | 364 | 7,800 | 1 | 100% | 100% | 43% | ▲ | 98% | 98% | 113% | 92% | 100% |
| 20241022 | 364 | 365 | 357 | 357 | 20,700 | -7 | 98% | 98% | 265% | ▼ | 99% | 101% | 115% | 90% | 100% |
| 20241023 | 357 | 358 | 353 | 353 | 13,800 | -4 | 99% | 99% | 67% | ▼▼ | 100% | 103% | 121% | 89% | 100% |
| 20241024 | 350 | 351 | 347 | 349 | 20,700 | -4 | 99% | 100% | 150% | ▼▼▼ | 99% | 102% | 122% | 88% | 100% |
| 20241025 | 347 | 349 | 345 | 345 | 14,000 | -4 | 99% | 99% | 68% | ▼▼▼▼ | 103% | 103% | 123% | 88% | 100% |
| 20241028 | 345 | 358 | 345 | 357 | 28,300 | 12 | 103% | 103% | 202% | ▲ | 102% | 99% | 119% | 91% | 103% |
| 20241029 | 356 | 363 | 355 | 362 | 18,800 | 5 | 101% | 102% | 66% | ▲▲ | 97% | 99% | 117% | 92% | 105% |
| 20241030 | 363 | 365 | 351 | 351 | 41,100 | -11 | 97% | 97% | 219% | ▼ | 101% | 102% | 121% | 90% | 102% |
| 20241031 | 351 | 359 | 351 | 355 | 16,900 | 4 | 101% | 101% | 41% | ▲ | 100% | 111% | 121% | 91% | 103% |
| 20241101 | 352 | 358 | 350 | 351 | 13,100 | -4 | 99% | 100% | 78% | ▼ | 100% | 110% | 120% | 90% | 102% |
| 20241105 | 353 | 355 | 349 | 352 | 14,800 | 1 | 100% | 100% | 113% | ▲ | 101% | 106% | 120% | 92% | 102% |
| 20241106 | 354 | 359 | 350 | 359 | 43,900 | 7 | 102% | 101% | 297% | ▲▲ | 100% | 109% | 119% | 93% | 104% |
| 20241107 | 356 | 360 | 351 | 355 | 40,200 | -4 | 99% | 100% | 92% | ▼ | 107% | 107% | 116% | 92% | 103% |
| 20241108 | 363 | 394 | 361 | 390 | 317,400 | 35 | 110% | 107% | 790% | ▲ | 97% | 103% | 107% | 100% | 113% |
| 20241111 | 387 | 387 | 367 | 375 | 101,200 | -15 | 96% | 97% | 32% | ▼ | 99% | 107% | 109% | 96% | 109% |
| 20241112 | 377 | 379 | 370 | 375 | 41,400 | 0 | 100% | 99% | 41% | -- | 103% | 110% | 109% | 96% | 109% |
| 20241113 | 376 | 388 | 376 | 388 | 65,100 | 13 | 103% | 103% | 157% | ▲ | 100% | 106% | 106% | 99% | 112% |
| 20241114 | 388 | 388 | 382 | 387 | 46,600 | -1 | 100% | 100% | 72% | ▼ | 103% | 110% | 106% | 99% | 112% |
| 20241115 | 387 | 414 | 385 | 398 | 179,200 | 11 | 103% | 103% | 385% | ▲ | 102% | 108% | 104% | 100% | 115% |
| 20241118 | 395 | 416 | 395 | 403 | 80,700 | 5 | 101% | 102% | 45% | ▲▲ | 102% | 104% | 102% | 100% | 117% |
| 20241119 | 403 | 412 | 401 | 412 | 30,900 | 9 | 102% | 102% | 38% | ▲▲▲ | 97% | 101% | 99% | 100% | 119% |
| 20241120 | 413 | 418 | 400 | 401 | 115,800 | -11 | 97% | 97% | 375% | ▼ | 104% | 99% | 100% | 97% | 116% |
| 20241121 | 409 | 428 | 405 | 425 | 119,300 | 24 | 106% | 104% | 103% | ▲ | 99% | 96% | 96% | 100% | 123% |
| 20241122 | 425 | 426 | 414 | 421 | 67,200 | -4 | 99% | 99% | 56% | ▼ | 99% | 97% | 97% | 99% | 122% |
| 20241125 | 421 | 425 | 416 | 416 | 45,700 | -5 | 99% | 99% | 68% | ▼▼ | 97% | 98% | 98% | 98% | 119% |
| 20241126 | 416 | 419 | 403 | 403 | 122,400 | -13 | 97% | 97% | 268% | ▼▼▼ | 100% | 102% | 101% | 95% | 115% |
| 20241127 | 404 | 407 | 397 | 402 | 32,200 | -1 | 100% | 100% | 26% | ▼▼▼▼ | 103% | 104% | 103% | 95% | 115% |
| 20241128 | 396 | 412 | 396 | 408 | 27,800 | 6 | 101% | 103% | 86% | ▲ | 99% | 98% | 97% | 96% | 116% |
| 20241129 | 412 | 424 | 409 | 409 | 68,900 | 1 | 100% | 99% | 248% | ▲▲ | 100% | 99% | 96% | 96% | 117% |
| 20241202 | 409 | 413 | 407 | 409 | 34,400 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 96% | 96% | 116% |
| 20241203 | 409 | 412 | 407 | 411 | 28,500 | 2 | 100% | 100% | 83% | ▲ | 97% | 99% | 94% | 97% | 116% |
| 20241204 | 411 | 414 | 397 | 397 | 83,800 | -14 | 97% | 97% | 294% | ▼ | 101% | 102% | 94% | 93% | 112% |
| 20241205 | 399 | 405 | 395 | 404 | 42,800 | 7 | 102% | 101% | 51% | ▲ | 98% | 101% | 92% | 95% | 108% |
| 20241206 | 404 | 404 | 391 | 394 | 64,700 | -10 | 98% | 98% | 151% | ▼ | 102% | 102% | 0% | 93% | 105% |
| 20241209 | 398 | 410 | 394 | 407 | 47,300 | 13 | 103% | 102% | 73% | ▲ | 99% | 98% | 0% | 96% | 109% |
| 20241210 | 409 | 413 | 404 | 405 | 43,000 | -2 | 100% | 99% | 91% | ▼ | 100% | 97% | 0% | 95% | 105% |
| 20241211 | 405 | 405 | 400 | 403 | 25,200 | -2 | 100% | 100% | 59% | ▼▼ | 101% | 97% | 0% | 95% | 104% |
| 20241212 | 404 | 410 | 403 | 407 | 27,700 | 4 | 101% | 101% | 110% | ▲ | 99% | 95% | 0% | 96% | 103% |
| 20241213 | 405 | 409 | 398 | 400 | 58,700 | -7 | 98% | 99% | 212% | ▼ | 98% | 94% | 0% | 94% | 102% |
| 20241216 | 399 | 400 | 393 | 393 | 25,600 | -7 | 98% | 98% | 44% | ▼▼ | 99% | 94% | 0% | 92% | 100% |
| 20241217 | 394 | 397 | 388 | 392 | 41,000 | -1 | 100% | 99% | 160% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241218 | 389 | 390 | 385 | 385 | 27,200 | -7 | 98% | 99% | 66% | ▼▼▼▼ | 98% | 0% | 0% | 91% | 100% |
| 20241219 | 383 | 383 | 375 | 375 | 41,200 | -10 | 97% | 98% | 151% | ▼▼▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241220 | 373 | 380 | 371 | 371 | 46,400 | -4 | 99% | 99% | 113% | ▼▼▼▼▼▼ | % | % | % | 89% | 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 | 392,200 | 0 | 241,000 | 0 | 151,200 |
| 2024-12-06 | 0 | 389,200 | 0 | 242,100 | 0 | 147,100 |
| 2024-11-29 | 0 | 407,600 | 0 | 235,900 | 0 | 171,700 |
| 2024-11-22 | 0 | 425,800 | 0 | 238,400 | 0 | 187,400 |
| 2024-11-15 | 0 | 418,500 | 0 | 242,500 | 0 | 176,000 |
| 2024-11-08 | 0 | 440,100 | 0 | 262,500 | 0 | 177,600 |
| 2024-11-01 | 0 | 368,700 | 0 | 243,900 | 0 | 124,800 |
| 2024-10-25 | 0 | 394,800 | 0 | 243,800 | 0 | 151,000 |
| 2024-10-18 | 0 | 383,200 | 0 | 238,800 | 0 | 144,400 |
| 2024-10-11 | 0 | 389,800 | 0 | 243,700 | 0 | 146,100 |
| 2024-10-04 | 0 | 385,500 | 0 | 240,700 | 0 | 144,800 |
| 2024-09-27 | 0 | 376,200 | 0 | 237,100 | 0 | 139,100 |
| 2024-09-20 | 0 | 384,200 | 0 | 237,400 | 0 | 146,800 |
| 2024-09-13 | 0 | 383,700 | 0 | 236,800 | 0 | 146,900 |
| 2024-09-06 | 0 | 447,500 | 0 | 236,600 | 0 | 210,900 |
| 2024-08-30 | 0 | 477,000 | 0 | 239,400 | 0 | 237,600 |
| 2024-08-23 | 0 | 480,000 | 0 | 237,400 | 0 | 242,600 |
| 2024-08-16 | 500 | 487,700 | 500 | 236,000 | 0 | 251,700 |
| 2024-08-09 | 0 | 472,000 | 0 | 242,000 | 0 | 230,000 |
| 2024-08-02 | 0 | 411,800 | 0 | 257,700 | 0 | 154,100 |
| 2024-07-26 | 0 | 394,400 | 0 | 255,900 | 0 | 138,500 |
| 2024-07-19 | 0 | 390,300 | 0 | 251,900 | 0 | 138,400 |
| 2024-07-12 | 0 | 391,000 | 0 | 253,200 | 0 | 137,800 |
| 2024-07-05 | 0 | 390,800 | 0 | 253,800 | 0 | 137,000 |
| 2024-06-28 | 0 | 396,900 | 0 | 253,800 | 0 | 143,100 |
| 2024-06-21 | 0 | 417,400 | 0 | 265,800 | 0 | 151,600 |
| 2024-06-14 | 0 | 418,700 | 0 | 270,800 | 0 | 147,900 |
| 2024-06-07 | 0 | 420,400 | 0 | 272,200 | 0 | 148,200 |
| 2024-05-31 | 0 | 432,900 | 0 | 270,500 | 0 | 162,400 |
| 2024-05-24 | 0 | 485,300 | 0 | 270,400 | 0 | 214,900 |
| 2024-05-17 | 0 | 508,200 | 0 | 287,800 | 0 | 220,400 |
| 2024-05-10 | 0 | 478,100 | 0 | 296,700 | 0 | 181,400 |
| 2024-05-02 | 0 | 460,600 | 0 | 295,700 | 0 | 164,900 |
| 2024-04-26 | 0 | 465,300 | 0 | 297,800 | 0 | 167,500 |
| 2024-04-19 | 0 | 467,500 | 0 | 301,200 | 0 | 166,300 |
| 2024-04-12 | 0 | 474,400 | 0 | 297,100 | 0 | 177,300 |
| 2024-04-05 | 0 | 503,700 | 0 | 305,500 | 0 | 198,200 |
| 2024-03-29 | 0 | 497,500 | 0 | 293,400 | 0 | 204,100 |
| 2024-03-22 | 0 | 497,300 | 0 | 296,900 | 0 | 200,400 |
| 2024-03-15 | 0 | 514,900 | 0 | 297,000 | 0 | 217,900 |
| 2024-03-08 | 0 | 524,700 | 0 | 295,000 | 0 | 229,700 |
| 2024-03-01 | 0 | 534,400 | 0 | 294,300 | 0 | 240,100 |
| 2024-02-22 | 0 | 513,100 | 0 | 285,300 | 0 | 227,800 |
| 2024-02-16 | 0 | 501,400 | 0 | 279,200 | 0 | 222,200 |
| 2024-02-09 | 100 | 533,400 | 100 | 267,300 | 0 | 266,100 |
| 2024-02-02 | 100 | 580,800 | 100 | 259,100 | 0 | 321,700 |
| 2024-01-26 | 0 | 612,900 | 0 | 262,100 | 0 | 350,800 |
| 2024-01-19 | 0 | 553,800 | 0 | 257,600 | 0 | 296,200 |
| 2024-01-12 | 0 | 547,300 | 0 | 254,800 | 0 | 292,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:40 | ＥＦ－ＯＮ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:40 | ＥＦ－ＯＮ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240926 | 11:40 | ＥＦ－ＯＮ | 支配株主等（その他の関係会社）に関する事項について |
| 20240808 | 15:30 | ＥＦ－ＯＮ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240807 | 08:55 | ＥＦ－ＯＮ | 2024年６月期通期連結業績予想の修正に関するお知らせ |
| 20240418 | 17:00 | ＥＦ－ＯＮ | 2025/2028 中期経営計画策定に関するお知らせ |
| 20240401 | 15:00 | ＥＦ－ＯＮ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20240329 | 15:00 | ＥＦ－ＯＮ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240229 | 15:00 | ＥＦ－ＯＮ | 取締役の辞任に関するお知らせ |
| 20240214 | 15:00 | ＥＦ－ＯＮ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ＥＦ－ＯＮ | 2024年６月期第２四半期の連結業績予想と実績の差異および2024年６月期通期連結業績予想の修正に関するお知らせ |