| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 95% | 101% |
| 20241007 | 237 | 237 | 233 | 233 | 17,500 | -2 | 99% | 98% | 162% | ▼ | 99% | 96% | 94% | 94% | 100% |
| 20241008 | 233 | 235 | 231 | 231 | 19,100 | -2 | 99% | 99% | 109% | ▼▼ | 97% | 96% | 95% | 94% | 100% |
| 20241009 | 231 | 231 | 223 | 225 | 52,300 | -6 | 97% | 97% | 274% | ▼▼▼ | 98% | 97% | 94% | 91% | 100% |
| 20241010 | 228 | 228 | 223 | 223 | 22,800 | -2 | 99% | 98% | 44% | ▼▼▼▼ | 100% | 99% | 96% | 90% | 100% |
| 20241011 | 223 | 226 | 222 | 223 | 39,600 | 0 | 100% | 100% | 174% | -- | 98% | 98% | 95% | 90% | 100% |
| 20241015 | 225 | 225 | 221 | 221 | 23,100 | -2 | 99% | 98% | 58% | ▼ | 100% | 100% | 93% | 89% | 100% |
| 20241016 | 221 | 224 | 220 | 220 | 56,300 | -1 | 100% | 100% | 244% | ▼▼ | 100% | 100% | 94% | 89% | 100% |
| 20241017 | 220 | 223 | 219 | 221 | 30,200 | 1 | 100% | 100% | 54% | ▲ | 100% | 100% | 93% | 89% | 100% |
| 20241018 | 221 | 221 | 218 | 220 | 23,400 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 93% | 89% | 100% |
| 20241021 | 219 | 222 | 219 | 220 | 19,200 | 0 | 100% | 100% | 82% | -- | 98% | 97% | 91% | 90% | 100% |
| 20241022 | 222 | 222 | 218 | 218 | 23,100 | -2 | 99% | 98% | 120% | ▼ | 101% | 98% | 93% | 89% | 100% |
| 20241023 | 218 | 220 | 218 | 220 | 11,000 | 2 | 101% | 101% | 48% | ▲ | 101% | 99% | 93% | 91% | 101% |
| 20241024 | 217 | 220 | 217 | 219 | 16,900 | -1 | 100% | 101% | 154% | ▼ | 98% | 93% | 92% | 91% | 100% |
| 20241025 | 219 | 219 | 212 | 215 | 49,200 | -4 | 98% | 98% | 291% | ▼▼ | 99% | 95% | 94% | 90% | 100% |
| 20241028 | 216 | 218 | 212 | 214 | 39,500 | -1 | 100% | 99% | 80% | ▼▼▼ | 100% | 97% | 94% | 90% | 100% |
| 20241029 | 213 | 215 | 212 | 214 | 18,300 | 0 | 100% | 100% | 46% | -- | 96% | 96% | 93% | 90% | 100% |
| 20241030 | 212 | 214 | 203 | 203 | 156,500 | -11 | 95% | 96% | 855% | ▼ | 100% | 100% | 97% | 86% | 100% |
| 20241031 | 204 | 210 | 204 | 204 | 42,300 | 1 | 100% | 100% | 27% | ▲ | 100% | 99% | 96% | 87% | 100% |
| 20241101 | 205 | 206 | 203 | 206 | 46,500 | 2 | 101% | 100% | 110% | ▲▲ | 98% | 97% | 95% | 88% | 101% |
| 20241105 | 207 | 207 | 203 | 203 | 24,800 | -3 | 99% | 98% | 53% | ▼ | 99% | 100% | 97% | 87% | 100% |
| 20241106 | 203 | 204 | 201 | 201 | 60,100 | -2 | 99% | 99% | 242% | ▼▼ | 100% | 100% | 97% | 87% | 100% |
| 20241107 | 202 | 205 | 202 | 203 | 26,300 | 2 | 101% | 100% | 44% | ▲ | 100% | 99% | 97% | 90% | 101% |
| 20241108 | 202 | 203 | 201 | 201 | 38,900 | -2 | 99% | 100% | 148% | ▼ | 99% | 95% | 96% | 90% | 100% |
| 20241111 | 203 | 203 | 200 | 201 | 57,200 | 0 | 100% | 99% | 147% | -- | 101% | 97% | 97% | 90% | 100% |
| 20241112 | 200 | 203 | 200 | 202 | 37,000 | 1 | 100% | 101% | 65% | ▲ | 100% | 99% | 97% | 91% | 100% |
| 20241113 | 200 | 203 | 198 | 200 | 89,900 | -2 | 99% | 100% | 243% | ▼ | 96% | 98% | 96% | 90% | 100% |
| 20241114 | 201 | 201 | 191 | 193 | 102,300 | -7 | 97% | 96% | 114% | ▼▼ | 99% | 102% | 100% | 87% | 100% |
| 20241115 | 193 | 194 | 190 | 192 | 101,500 | -1 | 99% | 99% | 99% | ▼▼▼ | 102% | 103% | 102% | 87% | 100% |
| 20241118 | 190 | 195 | 190 | 194 | 61,300 | 2 | 101% | 102% | 60% | ▲ | 102% | 101% | 99% | 88% | 101% |
| 20241119 | 194 | 198 | 194 | 197 | 31,500 | 3 | 102% | 102% | 51% | ▲▲ | 99% | 98% | 97% | 90% | 103% |
| 20241120 | 198 | 199 | 197 | 197 | 10,900 | 0 | 100% | 99% | 35% | -- | 99% | 98% | 98% | 90% | 103% |
| 20241121 | 197 | 198 | 196 | 196 | 9,800 | -1 | 99% | 99% | 90% | ▼ | 99% | 97% | 98% | 89% | 102% |
| 20241122 | 197 | 198 | 196 | 196 | 15,800 | 0 | 100% | 99% | 161% | -- | 99% | 98% | 98% | 91% | 102% |
| 20241125 | 196 | 196 | 195 | 195 | 41,500 | -1 | 99% | 99% | 263% | ▼ | 99% | 97% | 97% | 91% | 102% |
| 20241126 | 196 | 196 | 194 | 194 | 29,400 | -1 | 99% | 99% | 71% | ▼▼ | 99% | 100% | 99% | 91% | 101% |
| 20241127 | 193 | 194 | 191 | 192 | 34,700 | -2 | 99% | 99% | 118% | ▼▼▼ | 101% | 101% | 100% | 93% | 100% |
| 20241128 | 191 | 193 | 190 | 192 | 35,800 | 0 | 100% | 101% | 103% | -- | 99% | 101% | 99% | 93% | 100% |
| 20241129 | 192 | 194 | 191 | 191 | 14,900 | -1 | 99% | 99% | 42% | ▼ | 98% | 102% | 101% | 93% | 100% |
| 20241202 | 190 | 191 | 185 | 187 | 96,600 | -4 | 98% | 98% | 648% | ▼▼ | 103% | 103% | 102% | 92% | 100% |
| 20241203 | 188 | 193 | 188 | 193 | 65,800 | 6 | 103% | 103% | 68% | ▲ | 100% | 100% | 98% | 95% | 103% |
| 20241204 | 193 | 196 | 192 | 193 | 51,300 | 0 | 100% | 100% | 78% | -- | 101% | 99% | 94% | 95% | 103% |
| 20241205 | 192 | 194 | 192 | 193 | 24,300 | 0 | 100% | 101% | 47% | -- | 100% | 100% | 93% | 96% | 103% |
| 20241206 | 191 | 193 | 190 | 191 | 22,100 | -2 | 99% | 100% | 91% | ▼ | 101% | 99% | 0% | 95% | 102% |
| 20241209 | 192 | 194 | 192 | 193 | 27,300 | 2 | 101% | 101% | 124% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20241210 | 192 | 194 | 191 | 191 | 22,400 | -2 | 99% | 99% | 82% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241211 | 192 | 192 | 191 | 191 | 27,000 | 0 | 100% | 99% | 121% | -- | 99% | 99% | 0% | 97% | 102% |
| 20241212 | 192 | 192 | 190 | 191 | 40,400 | 0 | 100% | 99% | 150% | -- | 99% | 99% | 0% | 97% | 102% |
| 20241213 | 191 | 191 | 189 | 190 | 44,700 | -1 | 99% | 99% | 111% | ▼ | 99% | 95% | 0% | 96% | 102% |
| 20241216 | 189 | 191 | 188 | 188 | 43,300 | -2 | 99% | 99% | 97% | ▼▼ | 101% | 94% | 0% | 95% | 101% |
| 20241217 | 190 | 191 | 188 | 191 | 58,000 | 3 | 102% | 101% | 134% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241218 | 191 | 191 | 188 | 190 | 38,000 | -1 | 99% | 99% | 66% | ▼ | 95% | 0% | 0% | 97% | 102% |
| 20241219 | 189 | 189 | 179 | 180 | 243,500 | -10 | 95% | 95% | 641% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 180 | 180 | 177 | 178 | 91,700 | -2 | 99% | 99% | 38% | ▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:28:08 |
| 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 |