intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 | -37 | 98% | 98% | 172% | ▼▼ | 99% | 107% | 107% | 95% | 105% |
20240726 | 2,025 | 2,061 | 1,993 | 2,006 | 464,900 | -4 | 100% | 99% | 108% | ▼▼▼ | 93% | 95% | 97% | 95% | 105% |
20240729 | 2,256 | 2,258 | 2,057 | 2,105 | 1,672,400 | 99 | 105% | 93% | 360% | ▲ | 103% | 95% | 106% | 100% | 110% |
20240730 | 2,118 | 2,206 | 2,091 | 2,189 | 1,184,000 | 85 | 104% | 103% | 71% | ▲▲ | 99% | 94% | 103% | 100% | 114% |
20240731 | 2,188 | 2,214 | 2,105 | 2,171 | 624,200 | -19 | 99% | 99% | 53% | ▼ | 100% | 96% | 105% | 99% | 113% |
20240801 | 2,150 | 2,169 | 2,083 | 2,146 | 737,300 | -25 | 99% | 100% | 118% | ▼▼ | 96% | 99% | 108% | 98% | 112% |
20240802 | 2,100 | 2,106 | 2,006 | 2,009 | 590,500 | -137 | 94% | 96% | 80% | ▼▼▼ | 96% | 106% | 115% | 92% | 105% |
20240805 | 1,959 | 2,064 | 1,854 | 1,885 | 928,200 | -124 | 94% | 96% | 157% | ▼▼▼▼ | 100% | 101% | 112% | 86% | 100% |
20240806 | 2,055 | 2,083 | 2,008 | 2,060 | 728,600 | 175 | 109% | 100% | 78% | ▲ | 100% | 106% | 115% | 94% | 109% |
20240807 | 1,994 | 2,060 | 1,964 | 1,999 | 501,900 | -61 | 97% | 100% | 69% | ▼ | 105% | 106% | 116% | 91% | 106% |
20240808 | 1,986 | 2,091 | 1,973 | 2,076 | 461,500 | 77 | 104% | 105% | 92% | ▲ | 99% | 101% | 111% | 95% | 110% |
20240809 | 2,076 | 2,090 | 2,033 | 2,060 | 508,700 | -16 | 99% | 99% | 110% | ▼ | 99% | 101% | 111% | 94% | 109% |
20240813 | 2,080 | 2,089 | 2,037 | 2,068 | 553,400 | 8 | 100% | 99% | 109% | ▲ | 101% | 102% | 110% | 94% | 110% |
20240814 | 2,089 | 2,131 | 2,073 | 2,109 | 524,300 | 41 | 102% | 101% | 95% | ▲▲ | 99% | 101% | 109% | 96% | 112% |
20240815 | 2,109 | 2,128 | 2,081 | 2,081 | 321,200 | -28 | 99% | 99% | 61% | ▼ | 100% | 103% | 110% | 95% | 110% |
20240816 | 2,099 | 2,106 | 2,074 | 2,106 | 416,700 | 26 | 101% | 100% | 130% | ▲ | 97% | 104% | 110% | 96% | 112% |
20240819 | 2,091 | 2,098 | 2,018 | 2,038 | 348,400 | -68 | 97% | 97% | 84% | ▼ | 103% | 106% | 111% | 93% | 108% |
20240820 | 2,070 | 2,156 | 2,059 | 2,139 | 384,100 | 101 | 105% | 103% | 110% | ▲ | 99% | 106% | 105% | 98% | 113% |
20240821 | 2,123 | 2,154 | 2,100 | 2,106 | 287,200 | -34 | 98% | 99% | 75% | ▼ | 101% | 105% | 102% | 96% | 112% |
20240822 | 2,156 | 2,194 | 2,147 | 2,168 | 401,600 | 62 | 103% | 101% | 140% | ▲ | 98% | 103% | 99% | 99% | 115% |
20240823 | 2,190 | 2,199 | 2,145 | 2,155 | 233,600 | -13 | 99% | 98% | 58% | ▼ | 102% | 103% | 101% | 98% | 114% |
20240826 | 2,160 | 2,220 | 2,154 | 2,199 | 556,800 | 44 | 102% | 102% | 238% | ▲ | 101% | 99% | 100% | 100% | 117% |
20240827 | 2,220 | 2,255 | 2,204 | 2,250 | 388,500 | 51 | 102% | 101% | 70% | ▲▲ | 100% | 101% | 99% | 100% | 119% |
20240828 | 2,269 | 2,281 | 2,246 | 2,260 | 552,900 | 11 | 100% | 100% | 142% | ▲▲▲ | 100% | 103% | 101% | 100% | 120% |
20240829 | 2,231 | 2,250 | 2,208 | 2,222 | 455,000 | -38 | 98% | 100% | 82% | ▼ | 99% | 100% | 101% | 98% | 118% |
20240830 | 2,224 | 2,231 | 2,191 | 2,193 | 423,500 | -30 | 99% | 99% | 93% | ▼▼ | 99% | 99% | 102% | 97% | 116% |
20240902 | 2,219 | 2,225 | 2,175 | 2,200 | 222,900 | 7 | 100% | 99% | 53% | ▲ | 105% | 98% | 103% | 97% | 117% |
20240903 | 2,198 | 2,318 | 2,188 | 2,300 | 623,200 | 101 | 105% | 105% | 280% | ▲▲ | 99% | 95% | 100% | 100% | 115% |
20240904 | 2,250 | 2,290 | 2,214 | 2,226 | 457,000 | -74 | 97% | 99% | 73% | ▼ | 101% | 97% | 103% | 97% | 111% |
20240905 | 2,190 | 2,226 | 2,186 | 2,206 | 447,600 | -21 | 99% | 101% | 98% | ▼▼ | 97% | 96% | 102% | 96% | 108% |
20240906 | 2,207 | 2,214 | 2,139 | 2,148 | 458,200 | -58 | 97% | 97% | 102% | ▼▼▼ | 105% | 104% | 110% | 93% | 105% |
20240909 | 2,048 | 2,145 | 2,044 | 2,145 | 337,700 | -4 | 100% | 105% | 74% | ▼▼▼▼ | 99% | 99% | 105% | 93% | 105% |
20240910 | 2,151 | 2,165 | 2,113 | 2,133 | 310,900 | -12 | 99% | 99% | 92% | ▼▼▼▼▼ | 97% | 100% | 105% | 93% | 105% |
20240911 | 2,133 | 2,133 | 2,052 | 2,070 | 365,500 | -63 | 97% | 97% | 118% | ▼▼▼▼▼▼ | 99% | 100% | 106% | 90% | 102% |
20240912 | 2,134 | 2,170 | 2,108 | 2,121 | 430,200 | 51 | 102% | 99% | 118% | ▲ | 99% | 102% | 107% | 92% | 104% |
20240913 | 2,117 | 2,133 | 2,081 | 2,105 | 587,200 | -16 | 99% | 99% | 136% | ▼ | 101% | 103% | 107% | 92% | 103% |
20240917 | 2,109 | 2,122 | 2,081 | 2,122 | 496,900 | 17 | 101% | 101% | 85% | ▲ | 100% | 104% | 106% | 92% | 103% |
20240918 | 2,134 | 2,198 | 2,089 | 2,124 | 557,700 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 105% | 106% | 92% | 103% |
20240919 | 2,143 | 2,164 | 2,134 | 2,143 | 301,200 | 19 | 101% | 100% | 54% | ▲▲▲ | 100% | 104% | 105% | 93% | 104% |
20240920 | 2,161 | 2,188 | 2,138 | 2,163 | 1,155,400 | 21 | 101% | 100% | 384% | ▲▲▲▲ | 100% | 103% | 105% | 94% | 104% |
20240924 | 2,169 | 2,200 | 2,161 | 2,179 | 454,300 | 16 | 101% | 100% | 39% | ▲▲▲▲▲ | 102% | 99% | 104% | 95% | 105% |
20240925 | 2,170 | 2,236 | 2,159 | 2,209 | 384,300 | 30 | 101% | 102% | 85% | ▲▲▲▲▲▲ | 102% | 97% | 103% | 96% | 107% |
20240926 | 2,209 | 2,255 | 2,209 | 2,255 | 501,100 | 46 | 102% | 102% | 130% | ▲▲▲▲▲▲▲ | 99% | 95% | 101% | 98% | 109% |
20240927 | 2,255 | 2,270 | 2,201 | 2,244 | 424,900 | -12 | 99% | 99% | 85% | ▼ | 100% | 101% | 105% | 98% | 108% |
20240930 | 2,153 | 2,180 | 2,125 | 2,157 | 436,100 | -87 | 96% | 100% | 103% | ▼▼ | 100% | 103% | 103% | 94% | 104% |
20241001 | 2,157 | 2,164 | 2,137 | 2,153 | 230,900 | -4 | 100% | 100% | 53% | ▼▼▼ | 97% | 104% | 102% | 94% | 104% |
20241002 | 2,135 | 2,152 | 2,064 | 2,076 | 351,400 | -78 | 96% | 97% | 152% | ▼▼▼▼ | 101% | 106% | 101% | 90% | 100% |
20241003 | 2,126 | 2,161 | 2,116 | 2,153 | 341,100 | 77 | 104% | 101% | 97% | ▲ | 100% | 103% | 99% | 95% | 104% |
20241004 | 2,177 | 2,202 | 2,163 | 2,172 | 290,000 | 19 | 101% | 100% | 85% | ▲▲ | 100% | 102% | 94% | 96% | 105% |
20241007 | 2,207 | 2,247 | 2,200 | 2,213 | 449,200 | 42 | 102% | 100% | 155% | ▲▲▲ | 100% | 104% | 0% | 98% | 107% |
20241008 | 2,179 | 2,213 | 2,174 | 2,186 | 280,700 | -27 | 99% | 100% | 62% | ▼ | 101% | 102% | 0% | 97% | 106% |
20241009 | 2,220 | 2,269 | 2,211 | 2,243 | 249,800 | 57 | 103% | 101% | 89% | ▲ | 99% | 98% | 0% | 99% | 108% |
20241010 | 2,263 | 2,280 | 2,237 | 2,241 | 250,900 | -2 | 100% | 99% | 100% | ▼ | 101% | 97% | 0% | 99% | 108% |
20241011 | 2,227 | 2,263 | 2,227 | 2,255 | 238,000 | 15 | 101% | 101% | 95% | ▲ | 100% | 95% | 0% | 100% | 109% |
20241015 | 2,259 | 2,273 | 2,240 | 2,267 | 391,300 | 12 | 101% | 100% | 164% | ▲▲ | 99% | 96% | 0% | 100% | 109% |
20241016 | 2,240 | 2,262 | 2,222 | 2,228 | 248,100 | -39 | 98% | 99% | 63% | ▼ | 97% | 94% | 0% | 98% | 107% |
20241017 | 2,228 | 2,236 | 2,157 | 2,169 | 266,000 | -59 | 97% | 97% | 107% | ▼▼ | 99% | 0% | 0% | 96% | 105% |
20241018 | 2,154 | 2,162 | 2,125 | 2,126 | 256,300 | -43 | 98% | 99% | 96% | ▼▼▼ | 100% | 0% | 0% | 94% | 102% |
20241021 | 2,152 | 2,172 | 2,120 | 2,155 | 421,000 | 29 | 101% | 100% | 164% | ▲ | 97% | 0% | 0% | 95% | 104% |
20241022 | 2,155 | 2,155 | 2,065 | 2,084 | 551,500 | -71 | 97% | 97% | 131% | ▼ | % | % | % | 92% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 132,500 | 285,000 | 116,400 | 170,000 | 16,100 | 115,000 |
2024-10-11 | 131,100 | 279,600 | 116,400 | 165,500 | 14,700 | 114,100 |
2024-10-04 | 130,100 | 304,300 | 116,400 | 167,200 | 13,700 | 137,100 |
2024-09-27 | 127,400 | 310,600 | 116,500 | 169,700 | 10,900 | 140,900 |
2024-09-20 | 127,900 | 352,200 | 116,500 | 168,900 | 11,400 | 183,300 |
2024-09-13 | 132,200 | 353,700 | 116,500 | 174,600 | 15,700 | 179,100 |
2024-09-06 | 128,400 | 370,000 | 116,500 | 185,500 | 11,900 | 184,500 |
2024-08-30 | 132,600 | 315,700 | 116,800 | 158,200 | 15,800 | 157,500 |
2024-08-23 | 127,200 | 282,600 | 116,700 | 133,800 | 10,500 | 148,800 |
2024-08-16 | 126,200 | 270,500 | 116,700 | 129,400 | 9,500 | 141,100 |
2024-08-09 | 129,200 | 321,700 | 119,900 | 131,200 | 9,300 | 190,500 |
2024-08-02 | 131,900 | 408,100 | 120,100 | 153,400 | 11,800 | 254,700 |
2024-07-26 | 148,100 | 467,100 | 120,100 | 157,700 | 28,000 | 309,400 |
2024-07-19 | 138,000 | 451,800 | 120,300 | 163,000 | 17,700 | 288,800 |
2024-07-12 | 146,100 | 425,000 | 125,900 | 160,800 | 20,200 | 264,200 |
2024-07-05 | 142,900 | 439,600 | 125,200 | 163,400 | 17,700 | 276,200 |
2024-06-28 | 157,200 | 441,100 | 123,300 | 162,400 | 33,900 | 278,700 |
2024-06-21 | 148,200 | 441,400 | 123,300 | 165,700 | 24,900 | 275,700 |
2024-06-14 | 151,200 | 454,300 | 124,900 | 179,800 | 26,300 | 274,500 |
2024-06-07 | 165,200 | 464,900 | 124,300 | 184,900 | 40,900 | 280,000 |
2024-05-31 | 135,300 | 454,600 | 111,600 | 188,900 | 23,700 | 265,700 |
2024-05-24 | 138,200 | 446,400 | 111,300 | 184,300 | 26,900 | 262,100 |
2024-05-17 | 129,200 | 417,400 | 110,900 | 179,400 | 18,300 | 238,000 |
2024-05-10 | 134,500 | 443,400 | 114,700 | 201,900 | 19,800 | 241,500 |
2024-05-02 | 139,600 | 491,300 | 114,500 | 229,600 | 25,100 | 261,700 |
2024-04-26 | 128,600 | 337,800 | 114,100 | 152,500 | 14,500 | 185,300 |
2024-04-19 | 124,200 | 321,300 | 115,700 | 150,600 | 8,500 | 170,700 |
2024-04-12 | 126,400 | 272,000 | 114,300 | 113,200 | 12,100 | 158,800 |
2024-04-05 | 128,000 | 222,700 | 114,100 | 100,600 | 13,900 | 122,100 |
2024-03-29 | 126,200 | 210,400 | 113,700 | 98,300 | 12,500 | 112,100 |
2024-03-22 | 118,500 | 241,000 | 112,000 | 96,500 | 6,500 | 144,500 |
2024-03-15 | 118,200 | 262,900 | 111,200 | 97,000 | 7,000 | 165,900 |
2024-03-08 | 125,300 | 264,400 | 111,000 | 92,200 | 14,300 | 172,200 |
2024-03-01 | 125,400 | 209,300 | 111,100 | 80,700 | 14,300 | 128,600 |
2024-02-22 | 131,100 | 234,600 | 109,200 | 81,300 | 21,900 | 153,300 |
2024-02-16 | 117,300 | 248,600 | 103,300 | 99,100 | 14,000 | 149,500 |
2024-02-09 | 119,400 | 275,300 | 102,200 | 110,100 | 17,200 | 165,200 |
2024-02-02 | 115,100 | 250,300 | 99,100 | 118,300 | 16,000 | 132,000 |
2024-01-26 | 120,000 | 277,100 | 100,000 | 121,400 | 20,000 | 155,700 |
2024-01-19 | 125,500 | 260,100 | 100,300 | 129,800 | 25,200 | 130,300 |
2024-01-12 | 118,900 | 221,200 | 100,400 | 112,500 | 18,500 | 108,700 |
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. | 807,444 | 0.92% | ▼ | -172,847 | 2,161 | 2,188 | 2,138 | 2,163 | 1,155,400 |
2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 980,291 | 1.11% | ▲ | 48,600 | 2,143 | 2,164 | 2,134 | 2,143 | 301,200 |
2024-09-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 931,691 | 1.06% | ▲ | 105,200 | 2,134 | 2,198 | 2,089 | 2,124 | 557,700 |
2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 826,491 | 0.94% | ▲ | 88,800 | 2,109 | 2,122 | 2,081 | 2,122 | 496,900 |
2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 737,691 | 0.84% | ▲ | 80,139 | 2,117 | 2,133 | 2,081 | 2,105 | 587,200 |
2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 657,552 | 0.75% | ▲ | 77,110 | 2,134 | 2,170 | 2,108 | 2,121 | 430,200 |
2024-09-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 580,442 | 0.66% | ▲ | 128,895 | 2,133 | 2,133 | 2,052 | 2,070 | 365,500 |
2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 451,547 | 0.51% | ▲ | 2,048 | 2,145 | 2,044 | 2,145 | 337,700 | |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 392,544 | 0.44% | ▼ | -61,800 | 1,994 | 2,060 | 1,964 | 1,999 | 501,900 |
2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 454,344 | 0.51% | ▲ | 56,259 | 1,959 | 2,064 | 1,854 | 1,885 | 928,200 |
2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 398,085 | 0.45% | ▼ | -93,227 | 2,054 | 2,065 | 2,003 | 2,009 | 431,800 |
2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 491,312 | 0.56% | ▼ | -39,800 | 2,050 | 2,101 | 2,045 | 2,061 | 513,900 |
2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 531,112 | 0.60% | ▼ | -126,451 | 2,030 | 2,045 | 2,002 | 2,011 | 646,000 |
2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 657,563 | 0.75% | ▲ | 64,657 | 1,931 | 1,935 | 1,900 | 1,916 | 412,400 |
2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 592,906 | 0.67% | ▲ | 67,615 | 1,946 | 1,965 | 1,942 | 1,948 | 265,900 |
2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 525,291 | 0.59% | ▼ | -81,558 | 1,988 | 2,015 | 1,982 | 2,008 | 351,300 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 606,849 | 0.69% | ▼ | -63,544 | 2,055 | 2,064 | 2,012 | 2,023 | 425,100 |
2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 670,393 | 0.76% | ▲ | 144,539 | 2,001 | 2,015 | 1,972 | 2,002 | 524,800 |
2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 525,854 | 0.60% | ▲ | 17,961 | 1,912 | 1,952 | 1,909 | 1,939 | 343,600 |
2024-06-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 507,893 | 0.58% | ▼ | -36,635 | 1,992 | 2,022 | 1,977 | 2,001 | 444,900 |
2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 544,528 | 0.62% | ▲ | 102,515 | 1,801 | 1,922 | 1,794 | 1,912 | 899,100 |
2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 442,013 | 0.50% | ▲ | 20,695 | 1,900 | 1,909 | 1,874 | 1,877 | 588,400 |
2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 421,318 | 0.48% | ▼ | -95,862 | 2,626 | 2,671 | 2,601 | 2,608 | 610,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241010 | 15:10 | SMS | 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 |
20240815 | 15:00 | SMS | 自己株式の取得状況及び取得終了に関するお知らせ |
20240806 | 15:00 | SMS | 自己株式の取得状況に関するお知らせ |
20240726 | 15:00 | SMS | 2025年3月期第1四半期決算説明会資料 |
20240726 | 15:00 | SMS | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240726 | 15:00 | SMS | 自己株式取得に係る事項の決定に関するお知らせ |
20240724 | 15:00 | SMS | 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 |
20240724 | 15:00 | SMS | 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 |
20240708 | 15:00 | SMS | 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 |
20240520 | 15:00 | SMS | 剰余金の配当に関するお知らせ |
20240520 | 15:00 | SMS | 役員人事に関するお知らせ |
20240508 | 15:00 | SMS | 自己株式の取得状況及び取得終了に関するお知らせ |
20240426 | 15:00 | SMS | 2024年3月期決算説明会資料 |
20240426 | 15:00 | SMS | 2024年3月期決算短信〔日本基準〕(連結) |
20240426 | 15:00 | SMS | 配当方針の変更に関するお知らせ |
20240426 | 15:00 | SMS | 自己株式取得に係る事項の決定に関するお知らせ |
20240131 | 15:00 | SMS | 2024年3月期第3四半期決算説明会資料 |
20240131 | 15:00 | SMS | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240131 | 15:00 | SMS | 配当予想の修正(増配)に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2175 | 1 | 株式会社エス・エム・エス | 2024-10-23 07:21:50 |
2175 | 2 | 定款|株式情報|IR|株式会社エス・エム・エス | 2024-06-19 00:42:14 |
2175 | 2 | アナリストカバレッジ|株式情報|IR|株式会社エス・エム・エス | 2024-06-19 00:42:13 |
2175 | 2 | 2024-06-19 00:42:12 | |
2175 | 2 | 2024-06-19 00:42:10 | |
2175 | 2 | 有価証券報告書・四半期報告書|IRライブラリ|IR|株式会社エス・エム・エス | 2024-06-19 00:42:09 |
2175 | 2 | 2024-06-19 00:42:08 | |
2175 | 2 | 資本政策|経営方針|IR|株式会社エス・エム・エス | 2024-06-19 00:42:06 |
2175 | 2 | 事業等のリスク|経営方針|IR|株式会社エス・エム・エス | 2024-06-19 00:42:05 |
2175 | 2 | トップメッセージ|IR|株式会社エス・エム・エス | 2024-06-19 00:42:03 |