| 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 | 282 | 283 | 280 | 281 | 39,900 | -2 | 99% | 100% | 216% | ▼▼ | 100% | 100% | 88% | 98% | 100% |
| 20240726 | 282 | 284 | 280 | 282 | 25,000 | 1 | 100% | 100% | 63% | ▲ | 101% | 98% | 88% | 98% | 101% |
| 20240729 | 282 | 285 | 281 | 284 | 14,900 | 2 | 101% | 101% | 60% | ▲▲ | 98% | 90% | 88% | 99% | 101% |
| 20240730 | 282 | 285 | 277 | 277 | 80,600 | -7 | 98% | 98% | 541% | ▼ | 101% | 76% | 90% | 97% | 100% |
| 20240731 | 278 | 282 | 278 | 281 | 13,400 | 4 | 101% | 101% | 17% | ▲ | 98% | 84% | 89% | 98% | 101% |
| 20240801 | 281 | 281 | 275 | 275 | 31,300 | -6 | 98% | 98% | 234% | ▼ | 94% | 87% | 96% | 96% | 100% |
| 20240802 | 270 | 271 | 253 | 254 | 115,300 | -21 | 92% | 94% | 368% | ▼▼ | 84% | 104% | 112% | 89% | 100% |
| 20240805 | 230 | 237 | 174 | 194 | 254,000 | -60 | 76% | 84% | 220% | ▼▼▼ | 100% | 116% | 122% | 68% | 100% |
| 20240806 | 212 | 220 | 202 | 211 | 137,300 | 17 | 109% | 100% | 54% | ▲ | 109% | 113% | 119% | 74% | 109% |
| 20240807 | 216 | 237 | 213 | 235 | 228,300 | 24 | 111% | 109% | 166% | ▲▲ | 104% | 104% | 113% | 82% | 121% |
| 20240808 | 228 | 239 | 228 | 236 | 44,200 | 1 | 100% | 104% | 19% | ▲▲▲ | 100% | 100% | 108% | 82% | 122% |
| 20240809 | 239 | 244 | 235 | 240 | 39,100 | 4 | 102% | 100% | 88% | ▲▲▲▲ | 103% | 100% | 108% | 84% | 124% |
| 20240813 | 239 | 247 | 237 | 245 | 61,300 | 5 | 102% | 103% | 157% | ▲▲▲▲▲ | 99% | 103% | 108% | 85% | 126% |
| 20240814 | 238 | 244 | 233 | 236 | 81,800 | -9 | 96% | 99% | 133% | ▼ | 98% | 103% | 108% | 82% | 122% |
| 20240815 | 240 | 241 | 235 | 235 | 33,200 | -1 | 100% | 98% | 41% | ▼▼ | 100% | 104% | 108% | 82% | 121% |
| 20240816 | 240 | 241 | 239 | 240 | 19,400 | 5 | 102% | 100% | 58% | ▲ | 100% | 104% | 107% | 84% | 124% |
| 20240819 | 240 | 242 | 238 | 240 | 28,700 | 0 | 100% | 100% | 148% | -- | 101% | 102% | 105% | 84% | 124% |
| 20240820 | 244 | 249 | 242 | 246 | 28,000 | 6 | 103% | 101% | 98% | ▲ | 101% | 101% | 99% | 86% | 127% |
| 20240821 | 246 | 251 | 246 | 248 | 22,200 | 2 | 101% | 101% | 79% | ▲▲ | 100% | 100% | 99% | 87% | 128% |
| 20240822 | 250 | 251 | 248 | 249 | 8,900 | 1 | 100% | 100% | 40% | ▲▲▲ | 98% | 100% | 98% | 88% | 128% |
| 20240823 | 251 | 252 | 246 | 247 | 16,700 | -2 | 99% | 98% | 188% | ▼ | 101% | 105% | 100% | 87% | 127% |
| 20240826 | 246 | 250 | 246 | 248 | 21,100 | 1 | 100% | 101% | 126% | ▲ | 100% | 104% | 99% | 87% | 128% |
| 20240827 | 249 | 251 | 246 | 249 | 16,400 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 99% | 89% | 128% |
| 20240828 | 250 | 251 | 249 | 251 | 8,200 | 2 | 101% | 100% | 50% | ▲▲▲ | 100% | 103% | 99% | 89% | 129% |
| 20240829 | 249 | 254 | 249 | 250 | 14,300 | -1 | 100% | 100% | 174% | ▼ | 103% | 96% | 98% | 91% | 129% |
| 20240830 | 251 | 258 | 251 | 258 | 17,900 | 8 | 103% | 103% | 125% | ▲ | 98% | 94% | 95% | 100% | 133% |
| 20240902 | 259 | 261 | 255 | 255 | 22,700 | -3 | 99% | 98% | 127% | ▼ | 100% | 95% | 97% | 99% | 131% |
| 20240903 | 255 | 258 | 254 | 256 | 12,300 | 1 | 100% | 100% | 54% | ▲ | 95% | 95% | 97% | 99% | 121% |
| 20240904 | 254 | 254 | 242 | 242 | 69,300 | -14 | 95% | 95% | 563% | ▼ | 100% | 100% | 102% | 94% | 103% |
| 20240905 | 240 | 244 | 237 | 241 | 45,500 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 98% | 101% | 93% | 103% |
| 20240906 | 242 | 243 | 240 | 243 | 10,900 | 2 | 101% | 100% | 24% | ▲ | 101% | 100% | 101% | 94% | 103% |
| 20240909 | 238 | 243 | 233 | 241 | 28,300 | -2 | 99% | 101% | 260% | ▼ | 100% | 98% | 100% | 93% | 103% |
| 20240910 | 241 | 242 | 240 | 241 | 10,300 | 0 | 100% | 100% | 36% | -- | 99% | 98% | 99% | 93% | 103% |
| 20240911 | 240 | 242 | 235 | 238 | 26,000 | -3 | 99% | 99% | 252% | ▼ | 99% | 103% | 99% | 92% | 101% |
| 20240912 | 239 | 240 | 234 | 237 | 14,100 | -1 | 100% | 99% | 54% | ▼▼ | 97% | 101% | 97% | 92% | 100% |
| 20240913 | 244 | 245 | 235 | 237 | 39,600 | 0 | 100% | 97% | 281% | -- | 100% | 103% | 100% | 92% | 100% |
| 20240917 | 236 | 238 | 235 | 235 | 14,300 | -2 | 99% | 100% | 36% | ▼ | 98% | 102% | 98% | 91% | 100% |
| 20240918 | 239 | 239 | 235 | 235 | 15,400 | 0 | 100% | 98% | 108% | -- | 102% | 100% | 98% | 91% | 100% |
| 20240919 | 241 | 264 | 238 | 247 | 366,500 | 12 | 105% | 102% | 2380% | ▲ | 98% | 98% | 94% | 96% | 105% |
| 20240920 | 247 | 248 | 243 | 243 | 25,000 | -4 | 98% | 98% | 7% | ▼ | 101% | 98% | 95% | 94% | 103% |
| 20240924 | 242 | 244 | 239 | 244 | 148,600 | 1 | 100% | 101% | 594% | ▲ | 100% | 98% | 93% | 95% | 104% |
| 20240925 | 241 | 242 | 239 | 241 | 129,700 | -3 | 99% | 100% | 87% | ▼ | 102% | 100% | 94% | 93% | 103% |
| 20240926 | 236 | 242 | 236 | 241 | 493,700 | 0 | 100% | 102% | 381% | -- | 102% | 100% | 96% | 93% | 103% |
| 20240927 | 233 | 238 | 233 | 238 | 177,500 | -3 | 99% | 102% | 36% | ▼ | 101% | 102% | 96% | 92% | 101% |
| 20240930 | 230 | 238 | 230 | 233 | 36,900 | -5 | 98% | 101% | 21% | ▼▼ | 102% | 101% | 95% | 90% | 100% |
| 20241001 | 233 | 237 | 233 | 237 | 8,600 | 4 | 102% | 102% | 23% | ▲ | 100% | 99% | 94% | 93% | 102% |
| 20241002 | 235 | 236 | 233 | 234 | 16,100 | -3 | 99% | 100% | 187% | ▼ | 100% | 98% | 94% | 91% | 100% |
| 20241003 | 235 | 236 | 234 | 234 | 9,400 | 0 | 100% | 100% | 58% | -- | 100% | 96% | 94% | 95% | 100% |
| 20241004 | 234 | 236 | 233 | 235 | 10,800 | 1 | 100% | 100% | 115% | ▲ | 98% | 94% | 92% | 95% | 101% |
| 20241007 | 237 | 237 | 233 | 233 | 17,500 | -2 | 99% | 98% | 162% | ▼ | 99% | 96% | 0% | 94% | 100% |
| 20241008 | 233 | 235 | 231 | 231 | 19,100 | -2 | 99% | 99% | 109% | ▼▼ | 97% | 96% | 0% | 94% | 100% |
| 20241009 | 231 | 231 | 223 | 225 | 52,300 | -6 | 97% | 97% | 274% | ▼▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20241010 | 228 | 228 | 223 | 223 | 22,800 | -2 | 99% | 98% | 44% | ▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241011 | 223 | 226 | 222 | 223 | 39,600 | 0 | 100% | 100% | 174% | -- | 98% | 98% | 0% | 90% | 100% |
| 20241015 | 225 | 225 | 221 | 221 | 23,100 | -2 | 99% | 98% | 58% | ▼ | 100% | 100% | 0% | 89% | 100% |
| 20241016 | 221 | 224 | 220 | 220 | 56,300 | -1 | 100% | 100% | 244% | ▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20241017 | 220 | 223 | 219 | 221 | 30,200 | 1 | 100% | 100% | 54% | ▲ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 221 | 221 | 218 | 220 | 23,400 | -1 | 100% | 100% | 77% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 219 | 222 | 219 | 220 | 19,200 | 0 | 100% | 100% | 82% | -- | 98% | 0% | 0% | 90% | 100% |
| 20241022 | 222 | 222 | 218 | 218 | 23,100 | -2 | 99% | 98% | 120% | ▼ | % | % | % | 89% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-12 | Barclays Capital Securities Ltd | 68,500 | 0.49% | ▼ | -13,100 | 304 | 312 | 303 | 312 | 9,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:30 | エスクリ | 優先株式に係る剰余金の配当（中間配当）に関するお知らせ |
| 20240813 | 15:30 | エスクリ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | エスクリ | 2025年３月期 第１四半期決算説明資料 |
| 20240625 | 15:30 | エスクリ | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20240514 | 15:30 | エスクリ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | エスクリ | 2024年３月期 通期決算説明資料 |
| 20240514 | 15:30 | エスクリ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240214 | 15:30 | エスクリ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | エスクリ | 2024年３月期 第３四半期決算説明資料 |
| 20240214 | 15:30 | エスクリ | 法人税等調整額の計上及び業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 2024-10-23 07:22:03 |
| 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 |
| 2196 | 2 | 財務ハイライト 財政状況（最新）｜株式会社エスクリ | 2024-06-18 10:55:36 |
| 2196 | 2 | 財務ハイライト 経営成績（最新）｜株式会社エスクリ | 2024-06-18 10:55:35 |
| 2196 | 2 | アナリストレポート｜株式会社エスクリ | 2024-06-18 10:55:34 |
| 2196 | 2 | 適時開示書類｜株式会社エスクリ | 2024-06-18 10:55:32 |
| 2196 | 2 | その他IR資料｜株式会社エスクリ | 2024-06-18 10:55:31 |