[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:1377億円
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% |
| 20250807 | 1,550 | 1,594 | 1,538 | 1,588 | 344,100 | 86,100 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 12% |
| 20250808 | 1,575 | 1,587 | 1,565 | 1,577 | 259,800 | -84,300 | 99% | ▼ | 8228 | 51 | 0 | 99% | 12% |
| 20250812 | 1,580 | 1,606 | 1,563 | 1,584 | 236,900 | -22,900 | 100% | ▲ | 2822 | 51 | 0 | 100% | 12% |
| 20250814 | 1,568 | 1,584 | 1,561 | 1,584 | 238,600 | -40,000 | 101% | ▲ | 8282 | 51 | 0 | 100% | 12% |
| 20250815 | 1,581 | 1,603 | 1,579 | 1,584 | 290,100 | 51,500 | 100% | -- | 1114 | 0 | 0 | 100% | 12% |
| 20250813 | 1,596 | 1,596 | 1,559 | 1,574 | 278,600 | 41,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250801 | 1,538 | 1,569 | 1,531 | 1,555 | 506,200 | -81,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250804 | 1,549 | 1,564 | 1,545 | 1,550 | 350,300 | -155,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250805 | 1,550 | 1,563 | 1,533 | 1,550 | 243,200 | -107,100 | 100% | -- | 8825 | 0 | 0 | 100% | 10% |
| 20250806 | 1,559 | 1,568 | 1,547 | 1,555 | 258,000 | 14,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250821 | 1,598 | 1,613 | 1,594 | 1,603 | 196,500 | -1,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 100% | 9% |
| 20250820 | 1,620 | 1,620 | 1,599 | 1,606 | 197,700 | -127,800 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250729 | 1,510 | 1,531 | 1,497 | 1,523 | 473,700 | 115,400 | 100% | -- | 7774 | 0 | 8 | 99% | 8% |
| 20250825 | 1,573 | 1,603 | 1,560 | 1,598 | 230,500 | -29,400 | 102% | ▲ | 8882 | 0 | 0 | 99% | 8% |
| 20250731 | 1,475 | 1,540 | 1,463 | 1,528 | 587,600 | -458,500 | 104% | ▲ | 8882 | 0 | 2 | 99% | 8% |
| 20250728 | 1,530 | 1,555 | 1,517 | 1,523 | 358,300 | -142,700 | 99% | ▼ | 2228 | 0 | 15 | 99% | 8% |
| 20250822 | 1,612 | 1,612 | 1,568 | 1,568 | 259,900 | 63,400 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 98% | 6% |
| 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% |
| 20250730 | 1,562 | 1,567 | 1,471 | 1,474 | 1,046,100 | 572,400 | 97% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250828 | 1,575 | 1,586 | 1,554 | 1,573 | 803,400 | 541,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2175 | MERRILL LYNCH INTERNATIONAL | 466,086 | 1% | ▲ | |
| 2025-08-01 | 2175 | MERRILL LYNCH INTERNATIONAL | 491,786 | 1% | ▲ | 25,700 |
| 2025-08-04 | 2175 | MERRILL LYNCH INTERNATIONAL | 529,486 | 1% | ▲ | 37,700 |
| 2025-08-05 | 2175 | MERRILL LYNCH INTERNATIONAL | 546,686 | 1% | ▲ | 17,200 |
| 2025-08-06 | 2175 | MERRILL LYNCH INTERNATIONAL | 563,086 | 1% | ▲ | 16,400 |
| 2025-08-07 | 2175 | MERRILL LYNCH INTERNATIONAL | 571,786 | 1% | ▲ | 8,700 |
| 2025-08-08 | 2175 | MERRILL LYNCH INTERNATIONAL | 596,686 | 1% | ▲ | 24,900 |
| 2025-08-12 | 2175 | MERRILL LYNCH INTERNATIONAL | 607,986 | 1% | ▲ | 11,300 |
| 2025-08-13 | 2175 | MERRILL LYNCH INTERNATIONAL | 596,486 | 1% | ▼ | -11,500 |
| 2025-08-14 | 2175 | MERRILL LYNCH INTERNATIONAL | 591,586 | 1% | ▼ | -4,900 |
| 2025-08-19 | 2175 | MERRILL LYNCH INTERNATIONAL | 572,186 | 1% | ▼ | -19,400 |
| 2025-08-21 | 2175 | MERRILL LYNCH INTERNATIONAL | 578,386 | 1% | ▲ | 6,200 |
| 2025-08-25 | 2175 | MERRILL LYNCH INTERNATIONAL | 576,486 | 1% | ▼ | -1,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 267,100 | 171,800 | 180,900 | 107,800 | 86,200 | 64,000 |
| 2025-08-08 | 248,100 | 161,600 | 181,100 | 100,100 | 67,000 | 61,500 |
| 2025-08-15 | 244,200 | 159,500 | 180,300 | 100,100 | 63,900 | 59,400 |
| 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 |
|---|---|---|---|
| 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） |