| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 203 | 204 | 201 | 204 | 41,700 | 1 | 100% | 100% | 106% | ▲ | 97% | 98% | 101% | 99% | 108% |
| 20250311 | 204 | 204 | 198 | 198 | 70,700 | -6 | 97% | 97% | 170% | ▼ | 101% | 102% | 105% | 96% | 105% |
| 20250312 | 198 | 202 | 198 | 199 | 43,300 | 1 | 101% | 101% | 61% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20250313 | 200 | 201 | 197 | 199 | 32,500 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 98% | 97% | 103% |
| 20250314 | 201 | 201 | 199 | 200 | 13,900 | 1 | 101% | 100% | 43% | ▲ | 100% | 101% | 98% | 97% | 102% |
| 20250317 | 201 | 201 | 200 | 200 | 11,000 | 0 | 100% | 100% | 79% | -- | 100% | 102% | 96% | 97% | 102% |
| 20250318 | 201 | 201 | 200 | 201 | 18,100 | 1 | 101% | 100% | 165% | ▲ | 100% | 103% | 93% | 98% | 103% |
| 20250319 | 200 | 201 | 199 | 199 | 27,700 | -2 | 99% | 100% | 153% | ▼ | 100% | 102% | 91% | 97% | 102% |
| 20250321 | 202 | 202 | 199 | 202 | 50,200 | 3 | 102% | 100% | 181% | ▲ | 100% | 102% | 93% | 98% | 103% |
| 20250324 | 203 | 206 | 203 | 204 | 89,000 | 2 | 101% | 100% | 177% | ▲▲ | 99% | 99% | 91% | 100% | 104% |
| 20250325 | 207 | 208 | 204 | 205 | 78,400 | 1 | 100% | 99% | 88% | ▲▲▲ | 99% | 95% | 91% | 100% | 105% |
| 20250326 | 207 | 208 | 203 | 205 | 87,100 | 0 | 100% | 99% | 111% | -- | 102% | 97% | 95% | 100% | 105% |
| 20250327 | 203 | 207 | 201 | 207 | 316,400 | 2 | 101% | 102% | 363% | ▲ | 102% | 96% | 96% | 100% | 106% |
| 20250328 | 200 | 205 | 198 | 204 | 143,100 | -3 | 99% | 102% | 45% | ▼ | 98% | 93% | 96% | 99% | 104% |
| 20250331 | 200 | 200 | 193 | 195 | 49,700 | -9 | 96% | 98% | 35% | ▼▼ | 101% | 92% | 98% | 94% | 100% |
| 20250401 | 195 | 198 | 195 | 197 | 19,200 | 2 | 101% | 101% | 39% | ▲ | 97% | 86% | 97% | 95% | 101% |
| 20250402 | 197 | 197 | 192 | 192 | 26,200 | -5 | 97% | 97% | 136% | ▼ | 97% | 93% | 100% | 93% | 100% |
| 20250403 | 192 | 192 | 183 | 186 | 73,900 | -6 | 97% | 97% | 282% | ▼▼ | 98% | 97% | 104% | 90% | 100% |
| 20250404 | 184 | 184 | 176 | 180 | 59,400 | -6 | 97% | 98% | 80% | ▼▼▼ | 99% | 106% | 112% | 87% | 100% |
| 20250408 | 171 | 174 | 165 | 170 | 70,600 | -10 | 94% | 99% | 119% | ▼▼▼▼ | 90% | 104% | 110% | 82% | 100% |
| 20250409 | 175 | 175 | 156 | 158 | 100,300 | -12 | 93% | 90% | 142% | ▼▼▼▼▼ | 102% | 104% | 110% | 76% | 100% |
| 20250410 | 175 | 178 | 167 | 178 | 62,100 | 20 | 113% | 102% | 62% | ▲ | 101% | 103% | 110% | 86% | 113% |
| 20250411 | 176 | 178 | 169 | 178 | 27,900 | 0 | 100% | 101% | 45% | -- | 98% | 100% | 107% | 86% | 113% |
| 20250414 | 184 | 184 | 178 | 181 | 39,100 | 3 | 102% | 98% | 140% | ▲ | 99% | 103% | 108% | 87% | 115% |
| 20250415 | 183 | 183 | 179 | 182 | 18,200 | 1 | 101% | 99% | 47% | ▲▲ | 99% | 103% | 107% | 88% | 115% |
| 20250416 | 184 | 184 | 179 | 182 | 7,100 | 0 | 100% | 99% | 39% | -- | 98% | 102% | 107% | 88% | 115% |
| 20250417 | 184 | 184 | 179 | 181 | 20,300 | -1 | 99% | 98% | 286% | ▼ | 100% | 104% | 107% | 87% | 115% |
| 20250418 | 184 | 187 | 180 | 184 | 64,900 | 3 | 102% | 100% | 320% | ▲ | 102% | 103% | 106% | 89% | 116% |
| 20250421 | 186 | 194 | 180 | 189 | 471,400 | 5 | 103% | 102% | 726% | ▲▲ | 98% | 101% | 105% | 91% | 120% |
| 20250422 | 189 | 192 | 182 | 186 | 92,700 | -3 | 98% | 98% | 20% | ▼ | 101% | 101% | 106% | 90% | 118% |
| 20250423 | 187 | 193 | 183 | 188 | 261,900 | 2 | 101% | 101% | 283% | ▲ | 102% | 101% | 106% | 91% | 119% |
| 20250424 | 188 | 192 | 187 | 192 | 12,600 | 4 | 102% | 102% | 5% | ▲▲ | 99% | 98% | 129% | 93% | 122% |
| 20250425 | 191 | 191 | 188 | 190 | 26,500 | -2 | 99% | 99% | 210% | ▼ | 100% | 99% | 173% | 93% | 120% |
| 20250428 | 189 | 191 | 187 | 189 | 23,500 | -1 | 99% | 100% | 89% | ▼▼ | 100% | 99% | 215% | 96% | 120% |
| 20250430 | 189 | 189 | 187 | 189 | 43,200 | 0 | 100% | 100% | 184% | -- | 100% | 99% | 216% | 96% | 120% |
| 20250501 | 188 | 189 | 188 | 188 | 7,300 | -1 | 99% | 100% | 17% | ▼ | 99% | 103% | 218% | 98% | 119% |
| 20250502 | 187 | 188 | 185 | 186 | 12,000 | -2 | 99% | 99% | 164% | ▼▼ | 100% | 105% | 218% | 97% | 118% |
| 20250507 | 187 | 187 | 186 | 187 | 20,700 | 1 | 101% | 100% | 173% | ▲ | 100% | 105% | 218% | 97% | 118% |
| 20250508 | 187 | 188 | 186 | 187 | 21,900 | 0 | 100% | 100% | 106% | -- | 98% | 100% | 214% | 97% | 118% |
| 20250509 | 190 | 190 | 186 | 187 | 10,900 | 0 | 100% | 98% | 50% | -- | 102% | 98% | 215% | 97% | 118% |
| 20250512 | 189 | 193 | 189 | 193 | 23,000 | 6 | 103% | 102% | 211% | ▲ | 101% | 88% | 209% | 100% | 108% |
| 20250513 | 195 | 204 | 193 | 197 | 548,800 | 4 | 102% | 101% | 2386% | ▲▲ | 100% | 97% | 214% | 100% | 111% |
| 20250514 | 190 | 197 | 189 | 190 | 153,700 | -7 | 96% | 100% | 28% | ▼ | 96% | 103% | 169% | 96% | 105% |
| 20250515 | 193 | 200 | 185 | 186 | 124,600 | -4 | 98% | 96% | 81% | ▼▼ | 92% | 111% | 149% | 94% | 103% |
| 20250516 | 179 | 179 | 165 | 165 | 247,500 | -21 | 89% | 92% | 199% | ▼▼▼ | 102% | 118% | 148% | 84% | 100% |
| 20250519 | 168 | 173 | 168 | 171 | 79,200 | 6 | 104% | 102% | 32% | ▲ | 108% | 144% | 137% | 87% | 104% |
| 20250520 | 172 | 185 | 171 | 185 | 135,400 | 14 | 108% | 108% | 171% | ▲▲ | 102% | 168% | 119% | 94% | 112% |
| 20250521 | 195 | 200 | 192 | 199 | 177,600 | 14 | 108% | 102% | 131% | ▲▲▲ | 99% | 202% | 115% | 100% | 121% |
| 20250522 | 201 | 203 | 199 | 199 | 67,700 | 0 | 100% | 99% | 38% | -- | 99% | 204% | 116% | 100% | 121% |
| 20250523 | 200 | 200 | 197 | 197 | 77,700 | -2 | 99% | 99% | 115% | ▼ | 106% | 140% | 0% | 99% | 119% |
| 20250526 | 234 | 247 | 229 | 247 | 1,611,600 | 50 | 125% | 106% | 2074% | ▲ | 114% | 93% | 0% | 100% | 150% |
| 20250527 | 287 | 327 | 280 | 327 | 2,459,700 | 80 | 132% | 114% | 153% | ▲▲ | 100% | 61% | 0% | 100% | 198% |
| 20250528 | 407 | 407 | 407 | 407 | 749,300 | 80 | 124% | 100% | 30% | ▲▲▲ | 100% | 72% | 0% | 100% | 247% |
| 20250529 | 327 | 327 | 327 | 327 | 160,100 | -80 | 80% | 100% | 21% | ▼ | 98% | 84% | 0% | 80% | 198% |
| 20250530 | 273 | 373 | 255 | 267 | 16,573,700 | -60 | 82% | 98% | 10352% | ▼▼ | 95% | 89% | 0% | 66% | 162% |
| 20250602 | 262 | 297 | 247 | 248 | 2,893,200 | -19 | 93% | 95% | 17% | ▼▼▼ | 96% | 94% | 0% | 61% | 150% |
| 20250603 | 246 | 246 | 232 | 236 | 1,532,600 | -12 | 95% | 96% | 53% | ▼▼▼▼ | 99% | 0% | 0% | 58% | 143% |
| 20250604 | 233 | 239 | 226 | 230 | 598,400 | -6 | 97% | 99% | 39% | ▼▼▼▼▼ | 100% | 0% | 0% | 57% | 139% |
| 20250605 | 225 | 233 | 224 | 226 | 606,200 | -4 | 98% | 100% | 101% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 56% | 137% |
| 20250606 | 226 | 236 | 225 | 232 | 707,900 | 6 | 103% | 103% | 117% | ▲ | % | % | % | 57% | 141% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 369,100 | 1,464,500 | 2,400 | 494,300 | 366,700 | 970,200 |
| 2025-05-23 | 42,500 | 305,700 | 0 | 133,100 | 42,500 | 172,600 |
| 2025-05-16 | 23,200 | 318,500 | 0 | 139,200 | 23,200 | 179,300 |
| 2025-05-09 | 18,500 | 341,900 | 0 | 175,000 | 18,500 | 166,900 |
| 2025-05-02 | 16,600 | 337,000 | 0 | 167,200 | 16,600 | 169,800 |
| 2025-04-25 | 13,000 | 342,400 | 0 | 172,900 | 13,000 | 169,500 |
| 2025-04-18 | 12,600 | 344,200 | 0 | 172,200 | 12,600 | 172,000 |
| 2025-04-11 | 13,300 | 334,400 | 0 | 151,300 | 13,300 | 183,100 |
| 2025-04-04 | 55,800 | 424,100 | 0 | 151,300 | 55,800 | 272,800 |
| 2025-03-28 | 102,000 | 458,000 | 0 | 146,800 | 102,000 | 311,200 |
| 2025-03-21 | 122,600 | 463,800 | 0 | 165,300 | 122,600 | 298,500 |
| 2025-03-14 | 106,300 | 488,400 | 0 | 154,600 | 106,300 | 333,800 |
| 2025-03-07 | 70,000 | 530,000 | 0 | 160,200 | 70,000 | 369,800 |
| 2025-02-28 | 19,200 | 497,100 | 0 | 147,200 | 19,200 | 349,900 |
| 2025-02-21 | 30,000 | 535,600 | 0 | 150,800 | 30,000 | 384,800 |
| 2025-02-14 | 49,700 | 578,300 | 0 | 169,500 | 49,700 | 408,800 |
| 2025-02-07 | 61,400 | 579,400 | 0 | 151,100 | 61,400 | 428,300 |
| 2025-01-31 | 58,500 | 586,000 | 0 | 159,100 | 58,500 | 426,900 |
| 2025-01-24 | 61,600 | 552,300 | 0 | 152,900 | 61,600 | 399,400 |
| 2025-01-17 | 60,200 | 611,400 | 0 | 202,900 | 60,200 | 408,500 |
| 2025-01-10 | 62,000 | 603,200 | 0 | 213,300 | 62,000 | 389,900 |
| 2024-12-27 | 42,400 | 576,800 | 0 | 213,600 | 42,400 | 363,200 |
| 2024-12-20 | 67,800 | 608,300 | 0 | 216,500 | 67,800 | 391,800 |
| 2024-12-13 | 67,800 | 504,500 | 0 | 201,800 | 67,800 | 302,700 |
| 2024-12-06 | 64,000 | 483,800 | 0 | 195,700 | 64,000 | 288,100 |
| 2024-11-29 | 49,500 | 473,900 | 0 | 201,700 | 49,500 | 272,200 |
| 2024-11-22 | 47,500 | 444,000 | 0 | 202,600 | 47,500 | 241,400 |
| 2024-11-15 | 42,000 | 469,500 | 0 | 200,700 | 42,000 | 268,800 |
| 2024-11-08 | 38,400 | 491,200 | 0 | 215,300 | 38,400 | 275,900 |
| 2024-11-01 | 37,000 | 474,000 | 0 | 208,100 | 37,000 | 265,900 |
| 2024-10-25 | 31,100 | 456,600 | 0 | 208,100 | 31,100 | 248,500 |
| 2024-10-18 | 36,500 | 450,000 | 0 | 198,500 | 36,500 | 251,500 |
| 2024-10-11 | 31,500 | 440,900 | 0 | 195,800 | 31,500 | 245,100 |
| 2024-10-04 | 45,400 | 407,700 | 0 | 193,200 | 45,400 | 214,500 |
| 2024-09-27 | 49,000 | 403,000 | 0 | 187,200 | 49,000 | 215,800 |
| 2024-09-20 | 60,500 | 405,400 | 0 | 188,200 | 60,500 | 217,200 |
| 2024-09-13 | 40,400 | 393,200 | 0 | 194,400 | 40,400 | 198,800 |
| 2024-09-06 | 29,500 | 391,500 | 0 | 189,800 | 29,500 | 201,700 |
| 2024-08-30 | 19,300 | 369,800 | 0 | 178,000 | 19,300 | 191,800 |
| 2024-08-23 | 20,500 | 388,000 | 0 | 197,300 | 20,500 | 190,700 |
| 2024-08-16 | 18,700 | 379,300 | 0 | 177,900 | 18,700 | 201,400 |
| 2024-08-09 | 17,000 | 384,600 | 0 | 177,800 | 17,000 | 206,800 |
| 2024-08-02 | 14,600 | 471,700 | 0 | 238,500 | 14,600 | 233,200 |
| 2024-07-26 | 23,800 | 483,700 | 0 | 244,700 | 23,800 | 239,000 |
| 2024-07-19 | 24,800 | 501,800 | 0 | 251,900 | 24,800 | 249,900 |
| 2024-07-12 | 24,600 | 507,700 | 0 | 252,300 | 24,600 | 255,400 |
| 2024-07-05 | 24,600 | 480,800 | 0 | 246,000 | 24,600 | 234,800 |
| 2024-06-28 | 30,500 | 476,200 | 0 | 242,700 | 30,500 | 233,500 |
| 2024-06-21 | 56,700 | 478,700 | 0 | 245,000 | 56,700 | 233,700 |
| 2024-06-14 | 62,100 | 478,500 | 0 | 246,000 | 62,100 | 232,500 |
| 2024-06-07 | 68,300 | 472,200 | 0 | 240,500 | 68,300 | 231,700 |
| 2024-05-31 | 67,500 | 477,100 | 0 | 242,700 | 67,500 | 234,400 |
| 2024-05-24 | 64,500 | 473,900 | 0 | 243,700 | 64,500 | 230,200 |
| 2024-05-17 | 80,300 | 497,300 | 0 | 264,300 | 80,300 | 233,000 |
| 2024-05-10 | 119,500 | 494,100 | 0 | 267,600 | 119,500 | 226,500 |
| 2024-05-02 | 137,400 | 490,600 | 0 | 259,900 | 137,400 | 230,700 |
| 2024-04-26 | 156,000 | 490,500 | 0 | 249,600 | 156,000 | 240,900 |
| 2024-04-19 | 155,900 | 495,800 | 0 | 251,400 | 155,900 | 244,400 |
| 2024-04-12 | 182,700 | 494,200 | 0 | 254,000 | 182,700 | 240,200 |
| 2024-04-05 | 191,000 | 476,300 | 0 | 243,600 | 191,000 | 232,700 |
| 2024-03-29 | 194,900 | 481,500 | 0 | 249,800 | 194,900 | 231,700 |
| 2024-03-22 | 221,800 | 470,100 | 300 | 249,900 | 221,500 | 220,200 |
| 2024-03-15 | 211,900 | 473,800 | 300 | 254,300 | 211,600 | 219,500 |
| 2024-03-08 | 220,200 | 468,800 | 0 | 251,700 | 220,200 | 217,100 |
| 2024-03-01 | 204,100 | 464,400 | 0 | 247,500 | 204,100 | 216,900 |
| 2024-02-22 | 205,500 | 469,700 | 0 | 255,600 | 205,500 | 214,100 |
| 2024-02-16 | 213,500 | 535,700 | 0 | 262,700 | 213,500 | 273,000 |
| 2024-02-09 | 253,000 | 503,100 | 0 | 257,500 | 253,000 | 245,600 |
| 2024-02-02 | 263,400 | 510,400 | 0 | 251,200 | 263,400 | 259,200 |
| 2024-01-26 | 272,300 | 507,100 | 0 | 249,400 | 272,300 | 257,700 |
| 2024-01-19 | 273,200 | 503,400 | 0 | 242,100 | 273,200 | 261,300 |
| 2024-01-12 | 270,300 | 490,700 | 0 | 231,900 | 270,300 | 258,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | UBS AG | 88,600 | 0.64% | ▼ | -23,500 | 233 | 239 | 226 | 230 | 598,400 |
| 2025-06-03 | UBS AG | 112,100 | 0.81% | ▲ | 14,500 | 246 | 246 | 232 | 236 | 1,532,600 |
| 2025-06-02 | UBS AG | 97,600 | 0.70% | ▲ | 262 | 297 | 247 | 248 | 2,893,200 | |
| 2025-05-29 | 個人 | 0 | 0.00% | ▼ | -88,000 | 327 | 327 | 327 | 327 | 160,100 |
| 2025-05-28 | 個人 | 88,000 | 0.63% | ▼ | -71,900 | 407 | 407 | 407 | 407 | 749,300 |
| 2025-05-26 | 個人 | 159,900 | 1.15% | ▲ | 234 | 247 | 229 | 247 | 1,611,600 | |
| 2024-03-12 | Barclays Capital Securities Ltd | 68,500 | 0.49% | ▼ | -13,100 | 304 | 312 | 303 | 312 | 9,600 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VTWR | 350 | 2025-06-02 12:51 | 株式会社エスクリ | 渋谷 守浩 | 変更報告書 |
| S100VTYI | 360 | 2025-06-02 12:48 | 株式会社エスクリ | 渋谷 守浩 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VUC2 | 350 | 2025-05-30 16:09 | 株式会社エスクリ | ＳＢＩファイナンシャルサービシーズ株式会社 | 変更報告書（短期大量譲渡） |
| S100VT7E | 350 | 2025-05-29 11:29 | 株式会社エスクリ | ラオックスホールディングス株式会社 | 大量保有報告書 |
| S100VTRY | 350 | 2025-05-28 17:07 | 株式会社エスクリ | 岩本 博 | 変更報告書 |
| S100VRHS | 350 | 2025-05-27 16:07 | 株式会社エスクリ | 株式会社広済堂ホールディングス | 大量保有報告書 |
| S100UKTI | 360 | 2024-10-25 14:59 | 株式会社エスクリ | 渋谷 守浩 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGJM | 350 | 2024-10-04 16:09 | 株式会社エスクリ | 渋谷 守浩 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2196 | 1 | 株式会社エスクリ | 2025-06-08 12:22:40 |
| 2196 | 2 | 2025/06/02 IR資料PDF Notice of 2025 Annual General Meeting of shareholders | 2025-06-02 13:30:28 |
| 2196 | 2 | 2025/06/02 IR資料PDF 2025年定時株主総会招集通知及び株主総会資料 | 2025-06-02 13:30:27 |
| 2196 | 2 | 2025/05/23 適時開示PDF 株式の売出し、主要株主である筆頭株主の異動、資本業務提携契約の終了に関するお知らせ | 2025-05-30 19:30:55 |
| 2196 | 2 | 2025/05/23 適時開示PDF （訂正）「株式の売出し、主要株主である筆頭株主の異動、資本業務提携契約の終了に関するお知らせ」の一部訂正に関するお知らせ | 2025-05-30 19:30:53 |
| 2196 | 2 | その他IR資料｜株式会社エスクリ | 2025-05-30 19:28:53 |
| 2196 | 2 | 株主優待｜株式会社エスクリ | 2024-06-18 10:55:41 |
| 2196 | 2 | 株主還元｜株式会社エスクリ | 2024-06-18 10:55:39 |
| 2196 | 2 | 株主総会関連資料｜株式会社エスクリ | 2024-06-18 10:55:38 |
| 2196 | 2 | 財務ハイライト キャッシュ・フローの状況（最新）｜株式会社エスクリ | 2024-06-18 10:55:37 |