[2175]エスエムエス:【人材紹介】介護・医療業界向け求人情報サイトのも
Yahoo! 【プライム/サービス業】 売上高:609520 当期純利益:60540 総資産:765400 時価:1415億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,597 | 1,618 | 1,597 | 1,608 | 304,400 | 14,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250819 | 1,584 | 1,612 | 1,584 | 1,607 | 325,500 | 21,100 | 100% | ▼ | 7777 | 0 | 0 | 100% | 14% |
| 20250820 | 1,620 | 1,620 | 1,599 | 1,606 | 197,700 | -127,800 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250821 | 1,598 | 1,613 | 1,594 | 1,603 | 196,500 | -1,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 100% | 9% |
| 20250822 | 1,612 | 1,612 | 1,568 | 1,568 | 259,900 | 63,400 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 98% | 6% |
| 20250825 | 1,573 | 1,603 | 1,560 | 1,598 | 230,500 | -29,400 | 102% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250826 | 1,583 | 1,594 | 1,552 | 1,564 | 452,000 | 221,500 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250827 | 1,568 | 1,569 | 1,548 | 1,560 | 261,800 | -190,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20250828 | 1,575 | 1,586 | 1,554 | 1,573 | 803,400 | 541,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250829 | 1,567 | 1,601 | 1,567 | 1,583 | 304,100 | -499,300 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250901 | 1,583 | 1,602 | 1,571 | 1,584 | 160,200 | -143,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250902 | 1,568 | 1,581 | 1,553 | 1,561 | 452,400 | 292,200 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250903 | 1,565 | 1,581 | 1,541 | 1,565 | 618,200 | 165,800 | 100% | ▲ | 4771 | 0 | 0 | 97% | 1% |
| 20250904 | 1,559 | 1,613 | 1,557 | 1,612 | 450,300 | -167,900 | 103% | ▲▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250905 | 1,603 | 1,624 | 1,586 | 1,603 | 269,100 | -181,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250908 | 1,620 | 1,629 | 1,601 | 1,625 | 225,900 | -43,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 1,632 | 1,632 | 1,595 | 1,605 | 226,200 | 300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250910 | 1,609 | 1,610 | 1,574 | 1,580 | 193,100 | -33,100 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250911 | 1,604 | 1,618 | 1,583 | 1,594 | 303,200 | 110,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250912 | 1,594 | 1,618 | 1,594 | 1,606 | 308,300 | 5,100 | 101% | ▲▲ | 4171 | 0 | 0 | 99% | 3% |
| 20250916 | 1,607 | 1,626 | 1,601 | 1,617 | 232,400 | -75,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 2175 | MERRILL LYNCH INTERNATIONAL | 485,767 | 1% | ▼ | -6,900 |
| 2025-09-08 | 2175 | MERRILL LYNCH INTERNATIONAL | 492,667 | 1% | ▼ | -7,400 |
| 2025-09-04 | 2175 | MERRILL LYNCH INTERNATIONAL | 500,067 | 1% | ▼ | -16,300 |
| 2025-09-03 | 2175 | MERRILL LYNCH INTERNATIONAL | 516,367 | 1% | ▼ | -28,200 |
| 2025-09-02 | 2175 | MERRILL LYNCH INTERNATIONAL | 544,567 | 1% | ▼ | -21,500 |
| 2025-09-01 | 2175 | MERRILL LYNCH INTERNATIONAL | 566,067 | 1% | ▼ | -15,100 |
| 2025-08-29 | 2175 | MERRILL LYNCH INTERNATIONAL | 581,167 | 1% | ▲ | 6,083 |
| 2025-08-28 | 2175 | MERRILL LYNCH INTERNATIONAL | 575,084 | 1% | ▼ | -14,502 |
| 2025-08-27 | 2175 | MERRILL LYNCH INTERNATIONAL | 589,586 | 1% | ▲ | 13,100 |
| 2025-08-25 | 2175 | MERRILL LYNCH INTERNATIONAL | 576,486 | 1% | ▼ | -1,900 |
| 2025-08-21 | 2175 | MERRILL LYNCH INTERNATIONAL | 578,386 | 1% | ▲ | 6,200 |
| 2025-08-19 | 2175 | MERRILL LYNCH INTERNATIONAL | 572,186 | 1% | ▼ | -19,400 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 230,200 | 124,600 | 172,000 | 67,400 | 58,200 | 57,200 |
| 2025-08-29 | 231,900 | 125,400 | 172,800 | 67,400 | 59,100 | 58,000 |
| 2025-08-22 | 242,700 | 123,500 | 177,700 | 67,200 | 65,000 | 56,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-12 16:48 | S100VDZR | ＭＯＲＯ合同会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-12 16:46 | S100VDZV | ＭＯＲＯ合同会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-10 16:08 | S100VDFC | ＭＯＲＯ合同会社 | 変更報告書 |
| 2025-02-19 15:33 | S100V9YJ | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-14 15:30 | S100V8VH | ＭＯＲＯ合同会社 | 変更報告書 |
| 2025-01-09 09:33 | S100V1NR | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-16 15:30 | S100UY8R | ＭＯＲＯ合同会社 | 変更報告書 |
| 2024-11-27 15:30 | S100UUKT | ＭＯＲＯ合同会社 | 変更報告書 |
| 2024-11-07 13:02 | S100UNG3 | ラザード・アセット・マネージメント・エルエルシー | 大量保有報告書（特例対象株券等） |
| 2024-08-16 15:00 | S100U8RS | ＭＯＲＯ合同会社 | 変更報告書 |
| 2024-03-06 10:03 | S100T04I | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |