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:182478374----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upvper_pp_15率10率MAX乖離MIN乖離
202407252,0542,0652,0032,009431,800-3798%98%172%▼▼99%107%107%95%105%
202407262,0252,0611,9932,006464,900-4100%99%108%▼▼▼93%95%97%95%105%
202407292,2562,2582,0572,1051,672,40099105%93%360%103%95%106%100%110%
202407302,1182,2062,0912,1891,184,00085104%103%71%▲▲99%94%103%100%114%
202407312,1882,2142,1052,171624,200-1999%99%53%100%96%105%99%113%
202408012,1502,1692,0832,146737,300-2599%100%118%▼▼96%99%108%98%112%
202408022,1002,1062,0062,009590,500-13794%96%80%▼▼▼96%106%115%92%105%
202408051,9592,0641,8541,885928,200-12494%96%157%▼▼▼▼100%101%112%86%100%
202408062,0552,0832,0082,060728,600175109%100%78%100%106%115%94%109%
202408071,9942,0601,9641,999501,900-6197%100%69%105%106%116%91%106%
202408081,9862,0911,9732,076461,50077104%105%92%99%101%111%95%110%
202408092,0762,0902,0332,060508,700-1699%99%110%99%101%111%94%109%
202408132,0802,0892,0372,068553,4008100%99%109%101%102%110%94%110%
202408142,0892,1312,0732,109524,30041102%101%95%▲▲99%101%109%96%112%
202408152,1092,1282,0812,081321,200-2899%99%61%100%103%110%95%110%
202408162,0992,1062,0742,106416,70026101%100%130%97%104%110%96%112%
202408192,0912,0982,0182,038348,400-6897%97%84%103%106%111%93%108%
202408202,0702,1562,0592,139384,100101105%103%110%99%106%105%98%113%
202408212,1232,1542,1002,106287,200-3498%99%75%101%105%102%96%112%
202408222,1562,1942,1472,168401,60062103%101%140%98%103%99%99%115%
202408232,1902,1992,1452,155233,600-1399%98%58%102%103%101%98%114%
202408262,1602,2202,1542,199556,80044102%102%238%101%99%100%100%117%
202408272,2202,2552,2042,250388,50051102%101%70%▲▲100%101%99%100%119%
202408282,2692,2812,2462,260552,90011100%100%142%▲▲▲100%103%101%100%120%
202408292,2312,2502,2082,222455,000-3898%100%82%99%100%101%98%118%
202408302,2242,2312,1912,193423,500-3099%99%93%▼▼99%99%102%97%116%
202409022,2192,2252,1752,200222,9007100%99%53%105%98%103%97%117%
202409032,1982,3182,1882,300623,200101105%105%280%▲▲99%95%100%100%115%
202409042,2502,2902,2142,226457,000-7497%99%73%101%97%103%97%111%
202409052,1902,2262,1862,206447,600-2199%101%98%▼▼97%96%102%96%108%
202409062,2072,2142,1392,148458,200-5897%97%102%▼▼▼105%104%110%93%105%
202409092,0482,1452,0442,145337,700-4100%105%74%▼▼▼▼99%99%105%93%105%
202409102,1512,1652,1132,133310,900-1299%99%92%▼▼▼▼▼97%100%105%93%105%
202409112,1332,1332,0522,070365,500-6397%97%118%▼▼▼▼▼▼99%100%106%90%102%
202409122,1342,1702,1082,121430,20051102%99%118%99%102%107%92%104%
202409132,1172,1332,0812,105587,200-1699%99%136%101%103%107%92%103%
202409172,1092,1222,0812,122496,90017101%101%85%100%104%106%92%103%
202409182,1342,1982,0892,124557,7002100%100%112%▲▲100%105%106%92%103%
202409192,1432,1642,1342,143301,20019101%100%54%▲▲▲100%104%105%93%104%
202409202,1612,1882,1382,1631,155,40021101%100%384%▲▲▲▲100%103%105%94%104%
202409242,1692,2002,1612,179454,30016101%100%39%▲▲▲▲▲102%99%104%95%105%
202409252,1702,2362,1592,209384,30030101%102%85%▲▲▲▲▲▲102%97%103%96%107%
202409262,2092,2552,2092,255501,10046102%102%130%▲▲▲▲▲▲▲99%95%101%98%109%
202409272,2552,2702,2012,244424,900-1299%99%85%100%101%105%98%108%
202409302,1532,1802,1252,157436,100-8796%100%103%▼▼100%103%103%94%104%
202410012,1572,1642,1372,153230,900-4100%100%53%▼▼▼97%104%102%94%104%
202410022,1352,1522,0642,076351,400-7896%97%152%▼▼▼▼101%106%101%90%100%
202410032,1262,1612,1162,153341,10077104%101%97%100%103%99%95%104%
202410042,1772,2022,1632,172290,00019101%100%85%▲▲100%102%94%96%105%
202410072,2072,2472,2002,213449,20042102%100%155%▲▲▲100%104%0%98%107%
202410082,1792,2132,1742,186280,700-2799%100%62%101%102%0%97%106%
202410092,2202,2692,2112,243249,80057103%101%89%99%98%0%99%108%
202410102,2632,2802,2372,241250,900-2100%99%100%101%97%0%99%108%
202410112,2272,2632,2272,255238,00015101%101%95%100%95%0%100%109%
202410152,2592,2732,2402,267391,30012101%100%164%▲▲99%96%0%100%109%
202410162,2402,2622,2222,228248,100-3998%99%63%97%94%0%98%107%
202410172,2282,2362,1572,169266,000-5997%97%107%▼▼99%0%0%96%105%
202410182,1542,1622,1252,126256,300-4398%99%96%▼▼▼100%0%0%94%102%
202410212,1522,1722,1202,155421,00029101%100%164%97%0%0%95%104%
202410222,1552,1552,0652,084551,500-7197%97%131%%%%92%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-18132,500285,000116,400170,00016,100115,000
2024-10-11131,100279,600116,400165,50014,700114,100
2024-10-04130,100304,300116,400167,20013,700137,100
2024-09-27127,400310,600116,500169,70010,900140,900
2024-09-20127,900352,200116,500168,90011,400183,300
2024-09-13132,200353,700116,500174,60015,700179,100
2024-09-06128,400370,000116,500185,50011,900184,500
2024-08-30132,600315,700116,800158,20015,800157,500
2024-08-23127,200282,600116,700133,80010,500148,800
2024-08-16126,200270,500116,700129,4009,500141,100
2024-08-09129,200321,700119,900131,2009,300190,500
2024-08-02131,900408,100120,100153,40011,800254,700
2024-07-26148,100467,100120,100157,70028,000309,400
2024-07-19138,000451,800120,300163,00017,700288,800
2024-07-12146,100425,000125,900160,80020,200264,200
2024-07-05142,900439,600125,200163,40017,700276,200
2024-06-28157,200441,100123,300162,40033,900278,700
2024-06-21148,200441,400123,300165,70024,900275,700
2024-06-14151,200454,300124,900179,80026,300274,500
2024-06-07165,200464,900124,300184,90040,900280,000
2024-05-31135,300454,600111,600188,90023,700265,700
2024-05-24138,200446,400111,300184,30026,900262,100
2024-05-17129,200417,400110,900179,40018,300238,000
2024-05-10134,500443,400114,700201,90019,800241,500
2024-05-02139,600491,300114,500229,60025,100261,700
2024-04-26128,600337,800114,100152,50014,500185,300
2024-04-19124,200321,300115,700150,6008,500170,700
2024-04-12126,400272,000114,300113,20012,100158,800
2024-04-05128,000222,700114,100100,60013,900122,100
2024-03-29126,200210,400113,70098,30012,500112,100
2024-03-22118,500241,000112,00096,5006,500144,500
2024-03-15118,200262,900111,20097,0007,000165,900
2024-03-08125,300264,400111,00092,20014,300172,200
2024-03-01125,400209,300111,10080,70014,300128,600
2024-02-22131,100234,600109,20081,30021,900153,300
2024-02-16117,300248,600103,30099,10014,000149,500
2024-02-09119,400275,300102,200110,10017,200165,200
2024-02-02115,100250,30099,100118,30016,000132,000
2024-01-26120,000277,100100,000121,40020,000155,700
2024-01-19125,500260,100100,300129,80025,200130,300
2024-01-12118,900221,200100,400112,50018,500108,700

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
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

TDnet更新情報

報告日strtime銘柄タイトル
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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)

企業サイト更新情報