2175--エスエムエス-【サービス業】【人材紹介】介護・医療業界向け求人情報サイトのも

売上高:539730-当期純利益:72270-総資産:724750-時価:127664812----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506091,4541,4641,4161,419406,600-899%98%79%▼▼00098%98%103%97%105%
202506101,4351,4351,4101,411377,500-899%98%93%▼▼▼000104%99%104%97%105%
202506111,4291,4881,4291,481674,90070105%104%179%▲00097%98%103%100%110%
202506131,4461,4521,4021,408736,600-7495%97%109%▼00099%100%105%95%104%
202506161,4171,4291,3891,401549,900-7100%99%75%▼▼00099%104%105%95%104%
202506171,3981,4071,3851,389486,900-1399%99%89%▼▼▼800101%104%105%94%103%
202506181,3991,4361,3951,419426,10031102%101%88%▲70099%103%104%96%105%
202506191,4201,4311,3971,404273,800-1699%99%64%▼000101%105%104%95%104%
202506201,4121,4331,4121,421624,00018101%101%228%▲700102%104%104%96%105%
202506231,4211,4561,4181,450679,00029102%102%109%▲▲00099%101%100%98%106%
202506241,4641,4781,4471,450367,5000100%99%54%--000101%103%101%98%104%
202506251,4411,4691,4361,457345,5007100%101%94%▲000101%99%0%98%105%
202506261,4701,5061,4541,478590,80021101%101%171%▲▲000100%100%0%100%106%
202506271,4781,4861,4591,481298,8003100%100%51%▲▲▲00099%98%0%100%107%
202506301,4991,5031,4771,484260,3003100%99%87%▲▲▲▲00099%100%0%100%107%
202507011,4691,4801,4541,460263,100-2498%99%101%▼000100%102%0%98%105%
202507021,4461,4471,4271,440484,000-2099%100%184%▼▼000101%101%0%97%104%
202507031,4531,4741,4471,474395,90034102%101%82%▲00099%99%0%99%106%
202507041,4751,4811,4471,463323,800-1299%99%82%▼000101%0%0%99%105%
202507071,4581,4741,4521,473216,50010101%101%67%▲000100%0%0%99%106%
202507081,4661,4751,4491,461359,900-1299%100%166%▼00099%0%0%98%105%
202507091,4681,4731,4491,458287,400-3100%99%80%▼▼000%%%98%105%

TDnet更新情報

報告日strtime銘柄タイトル
2025070715:30ＳＭＳ 業績条件付有償ストック・オプション（第21回新株予約権）の発行に関するお知らせ
2025070215:30ＳＭＳ 自己株式の取得状況に関するお知らせ
2025060515:30ＳＭＳ 自己株式の取得状況に関するお知らせ
2025051915:30ＳＭＳ 剰余金の配当に関するお知らせ
2025051915:30ＳＭＳ 役員人事に関するお知らせ
2025050715:30ＳＭＳ 自己株式の取得状況に関するお知らせ
2025042815:30ＳＭＳ 2025年３月期決算説明会資料
2025042815:30ＳＭＳ 2025年３月期決算短信〔日本基準〕（連結）
2025042815:30ＳＭＳ 配当方針の変更（累進配当の導入）に関するお知らせ
2025042815:30ＳＭＳ 自己株式取得に係る事項の決定に関するお知らせ
2025013115:30ＳＭＳ 2025年３月期 第３四半期決算説明会資料
2025013115:30ＳＭＳ 2025年３月期 第３四半期決算短信〔日本基準〕（連結）
2025013115:30ＳＭＳ 配当予想の修正（増配）に関するお知らせ
2025013115:30ＳＭＳ 業績予想の修正に関するお知らせ
2024102915:00ＳＭＳ 2025年３月期第２四半期決算説明会資料
2024102915:00ＳＭＳ 2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
2024101015:10ＳＭＳ 子会社における特殊当座借越契約の締結に関するお知らせ
2024081515:00ＳＭＳ 自己株式の取得状況及び取得終了に関するお知らせ
2024080615:00ＳＭＳ 自己株式の取得状況に関するお知らせ
2024072615:00ＳＭＳ 2025年３月期第１四半期決算説明会資料
2024072615:00ＳＭＳ 2025年３月期第１四半期決算短信〔日本基準〕（連結）
2024072615:00ＳＭＳ 自己株式取得に係る事項の決定に関するお知らせ
2024072415:00ＳＭＳ 当社取締役会の実効性に関する評価結果の概要についてのお知らせ
2024072415:00ＳＭＳ 業績条件付有償ストック・オプション（第20回新株予約権）の発行内容確定に関するお知らせ
2024070815:00ＳＭＳ 業績条件付有償ストック・オプション（第20回新株予約権）の発行に関するお知らせ
2024052015:00ＳＭＳ 剰余金の配当に関するお知らせ
2024052015:00ＳＭＳ 役員人事に関するお知らせ
2024050815:00ＳＭＳ 自己株式の取得状況及び取得終了に関するお知らせ
2024042615:00ＳＭＳ 2024年３月期決算説明会資料
2024042615:00ＳＭＳ 2024年３月期決算短信〔日本基準〕（連結）
2024042615:00ＳＭＳ 配当方針の変更に関するお知らせ
2024042615:00ＳＭＳ 自己株式取得に係る事項の決定に関するお知らせ
2024013115:00ＳＭＳ 2024年３月期第３四半期決算説明会資料
2024013115:00ＳＭＳ 2024年３月期第３四半期決算短信〔日本基準〕（連結）
2024013115:00ＳＭＳ 配当予想の修正（増配）に関するお知らせ

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-07-04 MERRILL LYNCH INTERNATIONAL511,8660.58%▲5,5001,4751,4811,4471,463323,800
2025-07-03 MERRILL LYNCH INTERNATIONAL506,3660.57%▲28,5001,4531,4741,4471,474395,900
2025-07-02 MERRILL LYNCH INTERNATIONAL477,8660.54%▼-6,5001,4461,4471,4271,440484,000
2025-07-01 MERRILL LYNCH INTERNATIONAL484,3660.55%▲19,4001,4691,4801,4541,460263,100
2025-06-30 MERRILL LYNCH INTERNATIONAL464,9660.53%▲8,3001,4991,5031,4771,484260,300
2025-06-27 MERRILL LYNCH INTERNATIONAL456,6660.52%▲1,4781,4861,4591,481298,800
2025-06-25 Citigroup Global Markets Limited237,3460.27%▼-209,2001,4411,4691,4361,457345,500
2025-06-24 Citigroup Global Markets Limited446,5460.50%▲1,4641,4781,4471,450367,500
2025-04-21 GOLDMAN SACHS INTERNATIONAL410,3650.46%▼-77,0001,1151,1481,1081,136317,700
2025-04-17 GOLDMAN SACHS INTERNATIONAL487,3650.55%▲69,3001,0591,0891,0581,089283,000
2025-04-16 GOLDMAN SACHS INTERNATIONAL418,0650.47%▼-87,1001,0811,0871,0641,072208,000
2025-04-15 GOLDMAN SACHS INTERNATIONAL505,1650.57%▲71,7001,1011,1111,0791,085327,000
2025-04-14 GOLDMAN SACHS INTERNATIONAL433,4650.49%▼-82,6001,0921,1051,0861,089511,100
2025-04-11 GOLDMAN SACHS INTERNATIONAL516,0650.58%▼-15,3001,0301,0691,0181,069423,400
2025-04-10 GOLDMAN SACHS INTERNATIONAL531,3650.60%▲31,7051,1091,1091,0761,085408,600
2025-03-31 GOLDMAN SACHS INTERNATIONAL499,6600.57%▼-45,9001,1161,1411,1101,126518,300
2025-03-28 BNP Paribas Financial Markets SNC00.00%▼-583,7001,1701,1911,1671,176366,600
2025-03-27 BNP Paribas Financial Markets SNC583,7000.66%▼-109,7001,1811,2151,1811,215434,900
2025-03-25 GOLDMAN SACHS INTERNATIONAL545,5600.62%▲56,3001,2011,2021,1641,164830,200
2025-03-24 GOLDMAN SACHS INTERNATIONAL489,2600.55%▼-58,6001,2041,2081,1951,206223,800
2025-03-21 BNP Paribas Financial Markets SNC693,4000.79%▼-45,0001,2091,2211,1991,207270,300
2025-03-21 GOLDMAN SACHS INTERNATIONAL547,8600.62%▲70,8001,2091,2211,1991,207270,300
2025-03-19 GOLDMAN SACHS INTERNATIONAL477,0600.54%▼-51,2001,2001,2181,1961,213333,200
2025-03-18 GOLDMAN SACHS INTERNATIONAL528,2600.60%▲73,9801,1941,2301,1881,217384,200
2025-03-14 BNP Paribas Financial Markets SNC738,4000.84%▲220,0001,1841,2011,1791,201420,000
2025-03-13 BNP Paribas Financial Markets SNC518,4000.59%▼-11,2001,2041,2181,1891,192556,200
2025-03-12 BNP Paribas Financial Markets SNC529,6000.60%▲11,9001,2281,2481,2081,214464,100
2025-03-11 BNP Paribas Financial Markets SNC517,7000.59%▲1,2251,2471,1961,219546,400
2025-02-21 GOLDMAN SACHS INTERNATIONAL454,2800.51%▲36,7001,2221,2251,1861,200550,700
2025-02-20 GOLDMAN SACHS INTERNATIONAL417,5800.47%▼-42,1001,2351,2491,2131,215638,200
2025-02-18 GOLDMAN SACHS INTERNATIONAL459,6800.52%▲1,2071,2721,2051,260659,700
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.387,6860.44%▼-113,7081,2671,3251,2561,325629,100
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.387,6860.44%▼-113,7081,2671,3251,2561,325629,100
2025-02-10 BNP Paribas Financial Markets SNC00.00%▼-592,8001,2511,2681,2311,261594,900
2025-02-10 BNP Paribas Financial Markets SNC00.00%▼-592,8001,2511,2681,2311,261594,900
2025-02-07 BNP Paribas Financial Markets SNC592,8000.67%▲1,2851,2961,2531,260651,200
2025-02-07 BNP Paribas Financial Markets SNC592,8000.67%▲1,2851,2961,2531,260651,200
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.501,3940.57%▼-126,3001,2431,3021,2411,2701,041,600
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.501,3940.57%▼1,2431,3021,2411,2701,041,600
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.627,6940.71%▼-113,7921,2711,2931,2431,2621,328,700
2025-02-05 Integrated Core Strategies (Asia) Pte. Ltd.627,6940.71%▼1,2711,2931,2431,2621,328,700
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.741,4860.84%▼1,2011,2631,1241,2213,791,300
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.741,4860.84%▼-711,6001,2011,2631,1241,2213,791,300
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.1,453,0861.65%▼1,2691,2691,2691,269196,400
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.1,453,0861.65%▼-40,7001,2691,2691,2691,269196,400
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.1,493,7861.70%▲1,6761,6821,6541,669574,400
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.1,493,7861.70%▲80,1001,6761,6821,6541,669574,400
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.1,413,6861.61%▲1,6971,7121,6851,706452,200
2025-01-30 Integrated Core Strategies (Asia) Pte. Ltd.1,413,6861.61%▲57,4001,6971,7121,6851,706452,200
2025-01-29 Integrated Core Strategies (Asia) Pte. Ltd.1,356,2861.54%▲109,3001,7151,7351,6971,697374,600
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.1,246,9861.42%▲53,5001,6401,6871,6311,674726,300
2025-01-23 Integrated Core Strategies (Asia) Pte. Ltd.1,193,4861.36%▲122,3001,6361,6451,6131,620442,700
2025-01-16 Integrated Core Strategies (Asia) Pte. Ltd.1,071,1861.22%▲74,4001,5761,5871,5211,541394,300
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.996,7861.13%▲119,9801,5671,5821,5431,550335,900
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.876,8061.00%▲86,4001,5501,5521,5201,537438,200
2024-12-20 Integrated Core Strategies (Asia) Pte. Ltd.790,4060.90%▲137,2191,5801,6211,5611,5671,294,000
2024-12-20 JPM Securities Japan Co Ltd.401,9690.45%▼-54,4001,5801,6211,5611,5671,294,000
2024-12-19 JPM Securities Japan Co Ltd.456,3690.52%▲27,4001,5421,5781,5301,562403,500
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.653,1870.74%▲124,3271,5661,5681,5441,556586,900
2024-12-18 JPM Securities Japan Co Ltd.428,9690.48%▼-19,1241,5661,5681,5441,556586,900
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.528,8600.60%▲1,5821,6011,5631,576466,800
2024-11-25 JPM Securities Japan Co Ltd.448,0930.51%▲1,6701,6741,6361,646441,100
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.327,7240.37%▼-138,8001,6751,7131,6641,696921,400
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.466,5240.53%▼-60,1001,6861,7281,6661,6921,103,300
2024-10-31 Integrated Core Strategies (Asia) Pte. Ltd.526,6240.60%▼-93,6641,7961,8071,7111,7262,233,200
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.620,2880.70%▼-187,1561,9001,9301,6551,8454,422,000
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.807,4440.92%▼-172,8472,1612,1882,1382,1631,155,400
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.980,2911.11%▲48,6002,1432,1642,1342,143301,200
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.931,6911.06%▲105,2002,1342,1982,0892,124557,700
2024-09-17 Integrated Core Strategies (Asia) Pte. Ltd.826,4910.94%▲88,8002,1092,1222,0812,122496,900
2024-09-13 Integrated Core Strategies (Asia) Pte. Ltd.737,6910.84%▲80,1392,1172,1332,0812,105587,200
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.657,5520.75%▲77,1102,1342,1702,1082,121430,200
2024-09-11 Integrated Core Strategies (Asia) Pte. Ltd.580,4420.66%▲128,8952,1332,1332,0522,070365,500
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.451,5470.51%▲2,0482,1452,0442,145337,700
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.392,5440.44%▼-61,8001,9942,0601,9641,999501,900
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.454,3440.51%▲56,2591,9592,0641,8541,885928,200
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.398,0850.45%▼-93,2272,0542,0652,0032,009431,800
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.491,3120.56%▼-39,8002,0502,1012,0452,061513,900
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.531,1120.60%▼-126,4512,0302,0452,0022,011646,000
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.657,5630.75%▲64,6571,9311,9351,9001,916412,400
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.592,9060.67%▲67,6151,9461,9651,9421,948265,900
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.525,2910.59%▼-81,5581,9882,0151,9822,008351,300
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.606,8490.69%▼-63,5442,0552,0642,0122,023425,100
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.670,3930.76%▲144,5392,0012,0151,9722,002524,800
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.525,8540.60%▲17,9611,9121,9521,9091,939343,600
2024-06-04 Integrated Core Strategies (Asia) Pte. Ltd.507,8930.58%▼-36,6351,9922,0221,9772,001444,900
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.544,5280.62%▲102,5151,8011,9221,7941,912899,100
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.442,0130.50%▲20,6951,9001,9091,8741,877588,400
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.421,3180.48%▼-95,8622,6262,6712,6012,608610,100

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VDZR3602025-03-12 16:48株式会社エス・エム・エスＭＯＲＯ合同会社訂正報告書（大量保有報告書・変更報告書）
S100VDZV3602025-03-12 16:46株式会社エス・エム・エスＭＯＲＯ合同会社訂正報告書（大量保有報告書・変更報告書）
S100VDFC3502025-03-10 16:08株式会社エス・エム・エスＭＯＲＯ合同会社変更報告書
S100V9YJ3502025-02-19 15:33株式会社エス・エム・エス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）
S100V8VH3502025-02-14 15:30株式会社エス・エム・エスＭＯＲＯ合同会社変更報告書
S100V1NR3502025-01-09 09:33株式会社エス・エム・エス三井住友信託銀行株式会社変更報告書（特例対象株券等）
S100UY8R3502024-12-16 15:30株式会社エス・エム・エスＭＯＲＯ合同会社変更報告書
S100UUKT3502024-11-27 15:30株式会社エス・エム・エスＭＯＲＯ合同会社変更報告書
S100UNG33502024-11-07 13:02株式会社エス・エム・エスラザード・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）
S100U8RS3502024-08-16 15:00株式会社エス・エム・エスＭＯＲＯ合同会社変更報告書
S100T04I3502024-03-06 10:03株式会社エス・エム・エス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）