[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/33サービス業】 売上高:609520 当期純利益:60540 総資産:765400 時価:1429億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 1,641 | 1,657 | 1,562 | 1,652 | 890,000 | 686,000 | 111% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
20250922 | 1,621 | 1,638 | 1,620 | 1,633 | 244,000 | -211,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
20251007 | 1,656 | 1,656 | 1,627 | 1,632 | 458,900 | -431,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
20250918 | 1,620 | 1,645 | 1,615 | 1,630 | 329,200 | 84,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250908 | 1,620 | 1,629 | 1,601 | 1,625 | 225,900 | -43,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
20250917 | 1,600 | 1,631 | 1,599 | 1,621 | 245,200 | 12,800 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 4% |
20250916 | 1,607 | 1,626 | 1,601 | 1,617 | 232,400 | -75,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
20250919 | 1,644 | 1,645 | 1,591 | 1,607 | 455,200 | 126,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
20250912 | 1,594 | 1,618 | 1,594 | 1,606 | 308,300 | 5,100 | 101% | ▲▲ | 4171 | 0 | 0 | 99% | 3% |
20250909 | 1,632 | 1,632 | 1,595 | 1,605 | 226,200 | 300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
20250911 | 1,604 | 1,618 | 1,583 | 1,594 | 303,200 | 110,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
20250910 | 1,609 | 1,610 | 1,574 | 1,580 | 193,100 | -33,100 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
20250925 | 1,567 | 1,589 | 1,564 | 1,576 | 420,400 | -54,200 | 102% | ▲ | 8282 | 0 | 8 | 97% | 2% |
20250926 | 1,561 | 1,578 | 1,555 | 1,572 | 323,500 | -96,900 | 100% | ▼ | 8888 | 0 | 7 | 96% | 2% |
20250930 | 1,552 | 1,568 | 1,543 | 1,559 | 263,900 | -41,200 | 100% | ▲ | 8882 | 0 | 5 | 95% | 1% |
20250929 | 1,583 | 1,589 | 1,547 | 1,552 | 305,100 | -18,400 | 99% | ▼▼ | 2828 | 0 | 0 | 95% | 0% |
20250924 | 1,600 | 1,608 | 1,538 | 1,547 | 474,600 | 230,600 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
20251001 | 1,542 | 1,553 | 1,517 | 1,528 | 242,600 | -21,300 | 98% | ▼ | 8888 | 0 | 4 | 94% | 0% |
20251003 | 1,497 | 1,507 | 1,485 | 1,491 | 204,000 | -29,000 | 101% | ▲ | 8282 | 51 | 2 | 91% | 1% |
20251002 | 1,528 | 1,533 | 1,472 | 1,483 | 233,000 | -9,600 | 97% | ▼▼ | 8888 | 51 | 3 | 91% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-22 | 2175 | Citigroup Global Markets Limited | 515,514 | 1% | ▲ | |
2025-09-08 | 2175 | MERRILL LYNCH INTERNATIONAL | 492,667 | 1% | ▼ | -7,400 |
2025-09-16 | 2175 | MERRILL LYNCH INTERNATIONAL | 510,467 | 1% | ▲ | 3,500 |
2025-09-12 | 2175 | MERRILL LYNCH INTERNATIONAL | 506,967 | 1% | ▲ | 21,200 |
2025-09-09 | 2175 | MERRILL LYNCH INTERNATIONAL | 485,767 | 1% | ▼ | -6,900 |
2025-09-30 | 2175 | MERRILL LYNCH INTERNATIONAL | 525,767 | 1% | ▼ | -11,200 |
2025-09-29 | 2175 | MERRILL LYNCH INTERNATIONAL | 536,967 | 1% | ▲ | 17,600 |
2025-09-24 | 2175 | Citigroup Global Markets Limited | 280,814 | 0% | ▼ | -234,700 |
2025-09-24 | 2175 | MERRILL LYNCH INTERNATIONAL | 519,367 | 1% | ▲ | 8,900 |
2025-10-01 | 2175 | GOLDMAN SACHS INTERNATIONAL | 438,567 | 1% | ▲ | |
2025-10-01 | 2175 | MERRILL LYNCH INTERNATIONAL | 517,267 | 1% | ▼ | -8,500 |
2025-10-02 | 2175 | MERRILL LYNCH INTERNATIONAL | 512,467 | 1% | ▼ | -4,800 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 265,500 | 119,300 | 185,900 | 67,300 | 79,600 | 52,000 |
2025-09-19 | 259,400 | 108,700 | 183,300 | 67,300 | 76,100 | 41,400 |
2025-09-26 | 285,700 | 100,400 | 196,600 | 67,500 | 89,100 | 32,900 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
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) |
2024-08-16 15:00 | S100U8RS | 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) |
2024-11-27 15:30 | S100UUKT | MORO合同会社 | 変更報告書 |
2024-12-16 15:30 | S100UY8R | 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) |
2025-02-14 15:30 | S100V8VH | 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) |
2025-03-10 16:08 | S100VDFC | MORO合同会社 | 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) |
2025-03-12 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) |