| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,875 | 3,925 | 3,870 | 3,890 | 39,500 | -15 | 100% | 100% | 142% | ▼▼ | 98% | 100% | 104% | 98% | 103% |
| 20240726 | 3,925 | 3,940 | 3,860 | 3,865 | 23,100 | -25 | 99% | 98% | 58% | ▼▼▼ | 100% | 99% | 106% | 97% | 103% |
| 20240729 | 3,870 | 3,870 | 3,830 | 3,855 | 39,500 | -10 | 100% | 100% | 171% | ▼▼▼▼ | 100% | 98% | 107% | 98% | 102% |
| 20240730 | 3,850 | 3,875 | 3,820 | 3,850 | 44,400 | -5 | 100% | 100% | 112% | ▼▼▼▼▼ | 102% | 99% | 108% | 98% | 102% |
| 20240731 | 3,825 | 3,930 | 3,825 | 3,915 | 38,400 | 65 | 102% | 102% | 86% | ▲ | 99% | 98% | 106% | 99% | 104% |
| 20240801 | 3,870 | 3,885 | 3,815 | 3,825 | 48,600 | -90 | 98% | 99% | 127% | ▼ | 99% | 100% | 108% | 97% | 102% |
| 20240802 | 3,800 | 3,825 | 3,760 | 3,775 | 56,800 | -50 | 99% | 99% | 117% | ▼▼ | 97% | 103% | 111% | 96% | 100% |
| 20240805 | 3,700 | 3,780 | 3,555 | 3,600 | 159,700 | -175 | 95% | 97% | 281% | ▼▼▼ | 102% | 102% | 110% | 91% | 100% |
| 20240806 | 3,740 | 3,845 | 3,705 | 3,800 | 144,900 | 200 | 106% | 102% | 91% | ▲ | 99% | 103% | 109% | 96% | 106% |
| 20240807 | 3,770 | 3,820 | 3,685 | 3,740 | 119,200 | -60 | 98% | 99% | 82% | ▼ | 102% | 105% | 112% | 95% | 104% |
| 20240808 | 3,700 | 3,835 | 3,700 | 3,790 | 55,900 | 50 | 101% | 102% | 47% | ▲ | 99% | 101% | 108% | 96% | 105% |
| 20240809 | 3,850 | 3,850 | 3,785 | 3,820 | 49,000 | 30 | 101% | 99% | 88% | ▲▲ | 100% | 102% | 109% | 97% | 106% |
| 20240813 | 3,810 | 3,840 | 3,790 | 3,825 | 27,100 | 5 | 100% | 100% | 55% | ▲▲▲ | 102% | 104% | 110% | 97% | 106% |
| 20240814 | 3,820 | 3,880 | 3,820 | 3,880 | 28,400 | 55 | 101% | 102% | 105% | ▲▲▲▲ | 99% | 103% | 109% | 98% | 108% |
| 20240815 | 3,880 | 3,880 | 3,800 | 3,830 | 37,700 | -50 | 99% | 99% | 133% | ▼ | 100% | 104% | 108% | 97% | 106% |
| 20240816 | 3,885 | 3,910 | 3,850 | 3,890 | 29,600 | 60 | 102% | 100% | 79% | ▲ | 100% | 105% | 108% | 99% | 108% |
| 20240819 | 3,890 | 3,910 | 3,860 | 3,880 | 31,600 | -10 | 100% | 100% | 107% | ▼ | 102% | 105% | 108% | 99% | 108% |
| 20240820 | 3,910 | 3,985 | 3,910 | 3,985 | 46,200 | 105 | 103% | 102% | 146% | ▲ | 100% | 103% | 106% | 100% | 111% |
| 20240821 | 3,980 | 4,030 | 3,965 | 3,995 | 32,900 | 10 | 100% | 100% | 71% | ▲▲ | 101% | 103% | 105% | 100% | 111% |
| 20240822 | 4,005 | 4,055 | 4,005 | 4,040 | 31,600 | 45 | 101% | 101% | 96% | ▲▲▲ | 100% | 100% | 104% | 100% | 112% |
| 20240823 | 4,070 | 4,105 | 4,065 | 4,090 | 50,800 | 50 | 101% | 100% | 161% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 114% |
| 20240826 | 4,080 | 4,130 | 4,080 | 4,095 | 32,100 | 5 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 99% | 103% | 100% | 114% |
| 20240827 | 4,100 | 4,135 | 4,100 | 4,115 | 42,300 | 20 | 100% | 100% | 132% | ▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 114% |
| 20240828 | 4,115 | 4,115 | 4,060 | 4,070 | 110,900 | -45 | 99% | 99% | 262% | ▼ | 100% | 102% | 103% | 99% | 113% |
| 20240829 | 4,025 | 4,050 | 3,975 | 4,020 | 61,700 | -50 | 99% | 100% | 56% | ▼▼ | 101% | 103% | 103% | 98% | 112% |
| 20240830 | 4,005 | 4,065 | 4,005 | 4,045 | 30,800 | 25 | 101% | 101% | 50% | ▲ | 100% | 102% | 102% | 98% | 112% |
| 20240902 | 4,045 | 4,085 | 4,025 | 4,055 | 32,400 | 10 | 100% | 100% | 105% | ▲▲ | 101% | 102% | 102% | 99% | 113% |
| 20240903 | 4,060 | 4,095 | 4,050 | 4,095 | 31,200 | 40 | 101% | 101% | 96% | ▲▲▲ | 101% | 104% | 102% | 100% | 109% |
| 20240904 | 4,040 | 4,125 | 4,040 | 4,100 | 55,600 | 5 | 100% | 101% | 178% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 110% |
| 20240905 | 4,100 | 4,165 | 4,065 | 4,140 | 35,700 | 40 | 101% | 101% | 64% | ▲▲▲▲▲ | 98% | 101% | 99% | 100% | 109% |
| 20240906 | 4,165 | 4,170 | 4,100 | 4,100 | 26,000 | -40 | 99% | 98% | 73% | ▼ | 102% | 103% | 102% | 99% | 107% |
| 20240909 | 4,035 | 4,150 | 4,030 | 4,135 | 29,100 | 35 | 101% | 102% | 112% | ▲ | 102% | 100% | 104% | 100% | 108% |
| 20240910 | 4,135 | 4,230 | 4,130 | 4,215 | 65,400 | 80 | 102% | 102% | 225% | ▲▲ | 100% | 98% | 102% | 100% | 110% |
| 20240911 | 4,215 | 4,265 | 4,180 | 4,210 | 51,400 | -5 | 100% | 100% | 79% | ▼ | 99% | 98% | 102% | 100% | 110% |
| 20240912 | 4,210 | 4,220 | 4,140 | 4,160 | 37,400 | -50 | 99% | 99% | 73% | ▼▼ | 100% | 98% | 104% | 99% | 107% |
| 20240913 | 4,120 | 4,135 | 4,065 | 4,115 | 46,100 | -45 | 99% | 100% | 123% | ▼▼▼ | 100% | 98% | 105% | 98% | 106% |
| 20240917 | 4,120 | 4,150 | 4,070 | 4,115 | 58,400 | 0 | 100% | 100% | 127% | -- | 100% | 98% | 105% | 98% | 103% |
| 20240918 | 4,120 | 4,160 | 4,065 | 4,105 | 41,700 | -10 | 100% | 100% | 71% | ▼ | 98% | 100% | 105% | 97% | 103% |
| 20240919 | 4,115 | 4,140 | 4,050 | 4,050 | 45,800 | -55 | 99% | 98% | 110% | ▼▼ | 99% | 101% | 106% | 96% | 101% |
| 20240920 | 4,090 | 4,100 | 4,030 | 4,035 | 61,200 | -15 | 100% | 99% | 134% | ▼▼▼ | 100% | 102% | 107% | 96% | 100% |
| 20240924 | 4,025 | 4,070 | 4,015 | 4,045 | 35,600 | 10 | 100% | 100% | 58% | ▲ | 98% | 99% | 106% | 96% | 101% |
| 20240925 | 4,080 | 4,080 | 3,965 | 4,010 | 52,100 | -35 | 99% | 98% | 146% | ▼ | 102% | 100% | 107% | 95% | 100% |
| 20240926 | 4,035 | 4,130 | 4,035 | 4,130 | 77,500 | 120 | 103% | 102% | 149% | ▲ | 100% | 97% | 105% | 98% | 103% |
| 20240927 | 4,130 | 4,145 | 4,075 | 4,120 | 59,300 | -10 | 100% | 100% | 77% | ▼ | 100% | 99% | 106% | 98% | 103% |
| 20240930 | 4,070 | 4,095 | 4,035 | 4,055 | 42,900 | -65 | 98% | 100% | 72% | ▼▼ | 99% | 100% | 107% | 96% | 101% |
| 20241001 | 4,045 | 4,065 | 4,020 | 4,020 | 32,800 | -35 | 99% | 99% | 76% | ▼▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20241002 | 4,020 | 4,055 | 3,935 | 3,950 | 46,000 | -70 | 98% | 98% | 140% | ▼▼▼▼ | 100% | 107% | 108% | 94% | 100% |
| 20241003 | 4,010 | 4,035 | 3,960 | 4,005 | 75,300 | 55 | 101% | 100% | 164% | ▲ | 101% | 107% | 108% | 95% | 101% |
| 20241004 | 4,015 | 4,080 | 4,015 | 4,045 | 38,200 | 40 | 101% | 101% | 51% | ▲▲ | 99% | 105% | 107% | 96% | 102% |
| 20241007 | 4,050 | 4,065 | 3,995 | 4,015 | 76,300 | -30 | 99% | 99% | 200% | ▼ | 101% | 108% | 0% | 95% | 102% |
| 20241008 | 3,990 | 4,045 | 3,980 | 4,020 | 56,600 | 5 | 100% | 101% | 74% | ▲ | 103% | 104% | 0% | 95% | 102% |
| 20241009 | 4,150 | 4,325 | 4,145 | 4,285 | 131,200 | 265 | 107% | 103% | 232% | ▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20241010 | 4,285 | 4,350 | 4,215 | 4,245 | 79,800 | -40 | 99% | 99% | 61% | ▼ | 99% | 101% | 0% | 99% | 107% |
| 20241011 | 4,255 | 4,290 | 4,210 | 4,220 | 46,600 | -25 | 99% | 99% | 58% | ▼▼ | 101% | 101% | 0% | 98% | 107% |
| 20241015 | 4,280 | 4,330 | 4,250 | 4,320 | 56,600 | 100 | 102% | 101% | 121% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241016 | 4,290 | 4,335 | 4,275 | 4,275 | 39,100 | -45 | 99% | 100% | 69% | ▼ | 98% | 100% | 0% | 99% | 108% |
| 20241017 | 4,320 | 4,320 | 4,220 | 4,230 | 34,600 | -45 | 99% | 98% | 88% | ▼▼ | 102% | 0% | 0% | 98% | 107% |
| 20241018 | 4,230 | 4,345 | 4,230 | 4,315 | 41,700 | 85 | 102% | 102% | 121% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20241021 | 4,345 | 4,355 | 4,235 | 4,290 | 40,700 | -25 | 99% | 99% | 98% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20241022 | 4,310 | 4,330 | 4,255 | 4,320 | 45,400 | 30 | 101% | 100% | 112% | ▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,600 | 6,800 | 400 | 1,500 | 5,200 | 5,300 |
| 2024-10-11 | 5,800 | 5,600 | 500 | 1,000 | 5,300 | 4,600 |
| 2024-10-04 | 2,900 | 3,900 | 400 | 800 | 2,500 | 3,100 |
| 2024-09-27 | 3,700 | 4,700 | 700 | 800 | 3,000 | 3,900 |
| 2024-09-20 | 4,400 | 4,800 | 500 | 1,000 | 3,900 | 3,800 |
| 2024-09-13 | 4,300 | 5,300 | 400 | 1,200 | 3,900 | 4,100 |
| 2024-09-06 | 3,200 | 5,600 | 400 | 1,100 | 2,800 | 4,500 |
| 2024-08-30 | 3,500 | 4,100 | 1,000 | 900 | 2,500 | 3,200 |
| 2024-08-23 | 21,400 | 2,600 | 18,000 | 1,400 | 3,400 | 1,200 |
| 2024-08-16 | 11,000 | 2,300 | 8,700 | 1,100 | 2,300 | 1,200 |
| 2024-08-09 | 6,500 | 2,300 | 4,100 | 900 | 2,400 | 1,400 |
| 2024-08-02 | 7,100 | 4,900 | 1,700 | 1,300 | 5,400 | 3,600 |
| 2024-07-26 | 6,700 | 9,500 | 600 | 6,400 | 6,100 | 3,100 |
| 2024-07-19 | 5,700 | 12,100 | 200 | 6,500 | 5,500 | 5,600 |
| 2024-07-12 | 6,900 | 7,900 | 200 | 1,900 | 6,700 | 6,000 |
| 2024-07-05 | 5,100 | 5,300 | 100 | 1,500 | 5,000 | 3,800 |
| 2024-06-28 | 6,300 | 4,300 | 100 | 1,100 | 6,200 | 3,200 |
| 2024-06-21 | 6,500 | 4,900 | 100 | 1,700 | 6,400 | 3,200 |
| 2024-06-14 | 5,600 | 5,300 | 100 | 1,800 | 5,500 | 3,500 |
| 2024-06-07 | 6,000 | 5,100 | 100 | 1,600 | 5,900 | 3,500 |
| 2024-05-31 | 11,000 | 4,300 | 100 | 1,200 | 10,900 | 3,100 |
| 2024-05-24 | 6,900 | 6,000 | 100 | 2,900 | 6,800 | 3,100 |
| 2024-05-17 | 4,300 | 7,100 | 100 | 3,500 | 4,200 | 3,600 |
| 2024-05-10 | 3,900 | 5,400 | 100 | 1,600 | 3,800 | 3,800 |
| 2024-05-02 | 3,300 | 6,500 | 100 | 1,600 | 3,200 | 4,900 |
| 2024-04-26 | 3,300 | 6,700 | 100 | 1,700 | 3,200 | 5,000 |
| 2024-04-19 | 3,100 | 7,800 | 100 | 2,800 | 3,000 | 5,000 |
| 2024-04-12 | 9,400 | 8,900 | 5,100 | 1,900 | 4,300 | 7,000 |
| 2024-04-05 | 7,800 | 5,400 | 5,200 | 2,000 | 2,600 | 3,400 |
| 2024-03-29 | 6,700 | 5,900 | 4,000 | 2,000 | 2,700 | 3,900 |
| 2024-03-22 | 6,800 | 11,300 | 4,200 | 2,800 | 2,600 | 8,500 |
| 2024-03-15 | 6,600 | 11,100 | 4,300 | 2,100 | 2,300 | 9,000 |
| 2024-03-08 | 7,500 | 9,800 | 4,500 | 2,700 | 3,000 | 7,100 |
| 2024-03-01 | 10,300 | 11,700 | 6,300 | 6,000 | 4,000 | 5,700 |
| 2024-02-22 | 155,900 | 13,400 | 148,300 | 5,300 | 7,600 | 8,100 |
| 2024-02-16 | 93,700 | 16,000 | 87,100 | 8,700 | 6,600 | 7,300 |
| 2024-02-09 | 65,700 | 11,600 | 53,900 | 7,400 | 11,800 | 4,200 |
| 2024-02-02 | 46,700 | 12,900 | 32,600 | 7,500 | 14,100 | 5,400 |
| 2024-01-26 | 32,500 | 13,300 | 22,100 | 7,300 | 10,400 | 6,000 |
| 2024-01-19 | 23,400 | 14,300 | 15,400 | 7,900 | 8,000 | 6,400 |
| 2024-01-12 | 17,200 | 6,500 | 10,200 | 2,400 | 7,000 | 4,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:00 | イオンディライ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241008 | 15:00 | イオンディライ | 【説明会資料】2025年２月期中間期決算 中期３ヵ年経営計画（2025年２月期-2027年２月期） |
| 20241007 | 15:00 | イオンディライ | 自己株式の取得状況に関するお知らせ |
| 20240909 | 15:00 | イオンディライ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | イオンディライ | 自己株式の取得状況に関するお知らせ |
| 20240709 | 15:00 | イオンディライ | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240709 | 15:00 | イオンディライ | 2025年2月期 第1四半期決算発表補足資料 |
| 20240708 | 15:00 | イオンディライ | 自己株式の取得状況に関するお知らせ |
| 20240607 | 15:00 | イオンディライ | 自己株式の取得状況に関するお知らせ |
| 20240531 | 15:00 | イオンディライ | 支配株主等に関する事項について |
| 20240528 | 15:00 | イオンディライ | 当社海外子会社による孫会社の異動（持分買取・増資引受）に関するお知らせ |
| 20240517 | 15:00 | イオンディライ | 第18回新株予約権（株式報酬型ストックオプション）の発行について |
| 20240517 | 15:00 | イオンディライ | 役員人事について |
| 20240424 | 15:00 | イオンディライ | 第17回株式報酬型ストックオプションとしての新株予約権発行について |
| 20240409 | 15:00 | イオンディライ | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240409 | 15:00 | イオンディライ | 2024年2月期 決算発表説明会資料 |
| 20240409 | 15:00 | イオンディライ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240409 | 15:00 | イオンディライ | 役員候補の決定について |
| 20240229 | 15:00 | イオンディライ | 機構改革および執行役員ならびに幹部人事異動について |
| 20240110 | 15:00 | イオンディライ | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | イオンディライ | 2024年2月期 第3四半期決算発表補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9787 | 1 | イオンディライト株式会社 | 2024-10-23 06:20:33 |
| 9787 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ（8/23・24） | ニュースリリース | イオンディライト株式会社 | 2024-08-20 16:35:18 |
| 9787 | 2 | 株主総会事前質問受付 | 2024-06-21 21:50:44 |
| 9787 | 2 | 株主優待・株式事務についてのお問い合わせ | お問い合わせ | イオンディライト株式会社 | 2024-06-21 21:50:43 |
| 9787 | 2 | IRについてのお問い合わせ | お問い合わせ | イオンディライト株式会社 | 2024-06-18 10:25:24 |
| 9787 | 2 | サイトの使い方 | イオンディライト株式会社 | 2024-06-18 10:25:23 |
| 9787 | 2 | IR情報に関するアンケート | 2024-06-14 22:34:51 |
| 9787 | 2 | IR活動 | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:49 |
| 9787 | 2 | アナリストカバレッジ | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:48 |
| 9787 | 2 | 格付情報 | IR情報 | イオンディライト株式会社 | 2024-06-14 22:34:47 |