| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 190 | 190 | 187 | 190 | 26,300 | 2 | 101% | 100% | 97% | ▲▲ | 100% | 104% | 108% | 99% | 107% |
| 20250121 | 189 | 192 | 188 | 189 | 19,000 | -1 | 99% | 100% | 72% | ▼ | 99% | 104% | 109% | 99% | 107% |
| 20250122 | 189 | 189 | 186 | 187 | 39,600 | -2 | 99% | 99% | 208% | ▼▼ | 100% | 104% | 110% | 98% | 106% |
| 20250123 | 187 | 189 | 187 | 187 | 12,200 | 0 | 100% | 100% | 31% | -- | 102% | 101% | 110% | 98% | 106% |
| 20250124 | 187 | 190 | 187 | 190 | 22,300 | 3 | 102% | 102% | 183% | ▲ | 104% | 98% | 108% | 100% | 107% |
| 20250127 | 190 | 197 | 190 | 197 | 61,200 | 7 | 104% | 104% | 274% | ▲▲ | 99% | 97% | 105% | 100% | 111% |
| 20250128 | 197 | 197 | 193 | 195 | 39,800 | -2 | 99% | 99% | 65% | ▼ | 97% | 98% | 106% | 99% | 108% |
| 20250129 | 195 | 197 | 188 | 189 | 72,900 | -6 | 97% | 97% | 183% | ▼▼ | 96% | 102% | 109% | 96% | 105% |
| 20250130 | 189 | 190 | 182 | 182 | 218,100 | -7 | 96% | 96% | 299% | ▼▼▼ | 100% | 103% | 111% | 92% | 100% |
| 20250131 | 186 | 189 | 186 | 186 | 38,500 | 4 | 102% | 100% | 18% | ▲ | 101% | 100% | 108% | 94% | 102% |
| 20250203 | 190 | 192 | 188 | 191 | 53,200 | 5 | 103% | 101% | 138% | ▲▲ | 101% | 102% | 108% | 97% | 105% |
| 20250204 | 191 | 192 | 188 | 192 | 26,100 | 1 | 101% | 101% | 49% | ▲▲▲ | 99% | 101% | 106% | 97% | 105% |
| 20250205 | 192 | 192 | 189 | 191 | 46,900 | -1 | 99% | 99% | 180% | ▼ | 99% | 107% | 107% | 97% | 105% |
| 20250206 | 191 | 191 | 187 | 190 | 56,900 | -1 | 99% | 99% | 121% | ▼▼ | 100% | 108% | 108% | 96% | 104% |
| 20250207 | 189 | 191 | 188 | 189 | 42,300 | -1 | 99% | 100% | 74% | ▼▼▼ | 100% | 105% | 105% | 96% | 104% |
| 20250210 | 194 | 195 | 193 | 194 | 47,900 | 5 | 103% | 100% | 113% | ▲ | 100% | 105% | 105% | 98% | 107% |
| 20250212 | 194 | 194 | 192 | 194 | 25,600 | 0 | 100% | 100% | 53% | -- | 106% | 106% | 105% | 98% | 107% |
| 20250213 | 194 | 205 | 194 | 205 | 89,100 | 11 | 106% | 106% | 348% | ▲ | 100% | 101% | 100% | 100% | 113% |
| 20250214 | 203 | 205 | 198 | 203 | 94,800 | -2 | 99% | 100% | 106% | ▼ | 100% | 100% | 100% | 99% | 112% |
| 20250217 | 203 | 210 | 203 | 203 | 35,600 | 0 | 100% | 100% | 38% | -- | 99% | 96% | 99% | 99% | 112% |
| 20250218 | 206 | 206 | 202 | 204 | 39,900 | 1 | 100% | 99% | 112% | ▲ | 101% | 99% | 100% | 100% | 112% |
| 20250219 | 203 | 206 | 203 | 206 | 17,900 | 2 | 101% | 101% | 45% | ▲▲ | 99% | 98% | 100% | 100% | 113% |
| 20250220 | 204 | 206 | 202 | 202 | 24,600 | -4 | 98% | 99% | 137% | ▼ | 99% | 100% | 102% | 98% | 111% |
| 20250225 | 200 | 200 | 197 | 197 | 27,400 | -5 | 98% | 99% | 111% | ▼▼ | 99% | 101% | 104% | 96% | 108% |
| 20250226 | 197 | 197 | 194 | 196 | 31,400 | -1 | 99% | 99% | 115% | ▼▼▼ | 103% | 103% | 106% | 95% | 108% |
| 20250227 | 195 | 200 | 195 | 200 | 22,700 | 4 | 102% | 103% | 72% | ▲ | 99% | 104% | 105% | 97% | 110% |
| 20250228 | 197 | 200 | 196 | 196 | 34,800 | -4 | 98% | 99% | 153% | ▼ | 101% | 103% | 105% | 95% | 108% |
| 20250303 | 198 | 200 | 197 | 199 | 19,200 | 3 | 102% | 101% | 55% | ▲ | 99% | 103% | 104% | 97% | 109% |
| 20250304 | 199 | 200 | 197 | 197 | 31,700 | -2 | 99% | 99% | 165% | ▼ | 95% | 97% | 99% | 96% | 106% |
| 20250305 | 210 | 231 | 199 | 200 | 773,300 | 3 | 102% | 95% | 2439% | ▲ | 98% | 96% | 100% | 97% | 106% |
| 20250306 | 208 | 210 | 201 | 204 | 99,500 | 4 | 102% | 98% | 13% | ▲▲ | 100% | 99% | 102% | 99% | 108% |
| 20250307 | 202 | 204 | 201 | 203 | 39,200 | -1 | 100% | 100% | 39% | ▼ | 100% | 99% | 102% | 99% | 107% |
| 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% | 91% | 98% | 103% |
| 20250324 | 203 | 206 | 203 | 204 | 89,000 | 2 | 101% | 100% | 177% | ▲▲ | 99% | 99% | 89% | 100% | 104% |
| 20250325 | 207 | 208 | 204 | 205 | 78,400 | 1 | 100% | 99% | 88% | ▲▲▲ | 99% | 95% | 89% | 100% | 105% |
| 20250326 | 207 | 208 | 203 | 205 | 87,100 | 0 | 100% | 99% | 111% | -- | 102% | 97% | 91% | 100% | 105% |
| 20250327 | 203 | 207 | 201 | 207 | 316,400 | 2 | 101% | 102% | 363% | ▲ | 102% | 96% | 92% | 100% | 106% |
| 20250328 | 200 | 205 | 198 | 204 | 143,100 | -3 | 99% | 102% | 45% | ▼ | 98% | 93% | 92% | 99% | 104% |
| 20250331 | 200 | 200 | 193 | 195 | 49,700 | -9 | 96% | 98% | 35% | ▼▼ | 101% | 92% | 94% | 94% | 100% |
| 20250401 | 195 | 198 | 195 | 197 | 19,200 | 2 | 101% | 101% | 39% | ▲ | 97% | 86% | 93% | 95% | 101% |
| 20250402 | 197 | 197 | 192 | 192 | 26,200 | -5 | 97% | 97% | 136% | ▼ | 97% | 93% | 96% | 93% | 100% |
| 20250403 | 192 | 192 | 183 | 186 | 73,900 | -6 | 97% | 97% | 282% | ▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20250404 | 184 | 184 | 176 | 180 | 59,400 | -6 | 97% | 98% | 80% | ▼▼▼ | 99% | 106% | 0% | 87% | 100% |
| 20250408 | 171 | 174 | 165 | 170 | 70,600 | -10 | 94% | 99% | 119% | ▼▼▼▼ | 90% | 104% | 0% | 82% | 100% |
| 20250409 | 175 | 175 | 156 | 158 | 100,300 | -12 | 93% | 90% | 142% | ▼▼▼▼▼ | 102% | 104% | 0% | 76% | 100% |
| 20250410 | 175 | 178 | 167 | 178 | 62,100 | 20 | 113% | 102% | 62% | ▲ | 101% | 103% | 0% | 86% | 113% |
| 20250411 | 176 | 178 | 169 | 178 | 27,900 | 0 | 100% | 101% | 45% | -- | 98% | 100% | 0% | 86% | 113% |
| 20250414 | 184 | 184 | 178 | 181 | 39,100 | 3 | 102% | 98% | 140% | ▲ | 99% | 101% | 0% | 87% | 115% |
| 20250415 | 183 | 183 | 179 | 182 | 18,200 | 1 | 101% | 99% | 47% | ▲▲ | 99% | 0% | 0% | 88% | 115% |
| 20250416 | 184 | 184 | 179 | 182 | 7,100 | 0 | 100% | 99% | 39% | -- | 98% | 0% | 0% | 88% | 115% |
| 20250417 | 184 | 184 | 179 | 181 | 20,300 | -1 | 99% | 98% | 286% | ▼ | 100% | 0% | 0% | 87% | 115% |
| 20250418 | 184 | 187 | 180 | 184 | 64,900 | 3 | 102% | 100% | 320% | ▲ | % | % | % | 89% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 20250304 | 15:30 | エスクリ | リリカラ株式会社との業務提携に関するお知らせ |
| 20250214 | 15:30 | エスクリ | 2025年３月期 第３四半期決算説明資料 |
| 20250214 | 15:30 | エスクリ | 法人税等調整額の計上に関するお知らせ |
| 20250214 | 15:30 | エスクリ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250114 | 16:00 | エスクリ | Ａ種種類株式の譲渡承認に関するお知らせ |
| 20241112 | 15:30 | エスクリ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | エスクリ | 2025年３月期 第２四半期決算説明資料 |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2196 | 1 | 株式会社エスクリ | 2025-04-19 10:20:31 |
| 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 |