| 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 | 992 | 992 | 972 | 973 | 8,200 | -21 | 98% | 98% | 155% | ▼ | 102% | 101% | 92% | 92% | 102% |
| 20240726 | 958 | 974 | 957 | 974 | 9,600 | 1 | 100% | 102% | 117% | ▲ | 98% | 96% | 90% | 92% | 102% |
| 20240729 | 989 | 991 | 970 | 972 | 2,800 | -2 | 100% | 98% | 29% | ▼ | 100% | 91% | 91% | 91% | 101% |
| 20240730 | 972 | 972 | 969 | 969 | 1,000 | -3 | 100% | 100% | 36% | ▼▼ | 100% | 78% | 92% | 91% | 101% |
| 20240731 | 967 | 970 | 955 | 970 | 4,300 | 1 | 100% | 100% | 430% | ▲ | 98% | 84% | 92% | 91% | 101% |
| 20240801 | 970 | 970 | 950 | 954 | 6,000 | -16 | 98% | 98% | 140% | ▼ | 93% | 87% | 94% | 90% | 100% |
| 20240802 | 950 | 950 | 881 | 882 | 38,600 | -72 | 92% | 93% | 643% | ▼▼ | 87% | 98% | 107% | 83% | 100% |
| 20240805 | 838 | 838 | 732 | 732 | 51,100 | -150 | 83% | 87% | 132% | ▼▼▼ | 104% | 112% | 123% | 69% | 100% |
| 20240806 | 728 | 767 | 725 | 756 | 23,300 | 24 | 103% | 104% | 46% | ▲ | 109% | 110% | 121% | 71% | 103% |
| 20240807 | 745 | 822 | 745 | 814 | 11,000 | 58 | 108% | 109% | 47% | ▲▲ | 101% | 101% | 110% | 77% | 111% |
| 20240808 | 814 | 824 | 808 | 822 | 3,800 | 8 | 101% | 101% | 35% | ▲▲▲ | 100% | 102% | 111% | 77% | 112% |
| 20240809 | 811 | 830 | 805 | 810 | 7,100 | -12 | 99% | 100% | 187% | ▼ | 100% | 102% | 110% | 76% | 111% |
| 20240813 | 815 | 825 | 810 | 816 | 9,000 | 6 | 101% | 100% | 127% | ▲ | 100% | 104% | 110% | 77% | 111% |
| 20240814 | 821 | 823 | 812 | 823 | 8,700 | 7 | 101% | 100% | 97% | ▲▲ | 101% | 105% | 110% | 81% | 112% |
| 20240815 | 815 | 830 | 815 | 824 | 7,600 | 1 | 100% | 101% | 87% | ▲▲▲ | 100% | 106% | 109% | 81% | 113% |
| 20240816 | 823 | 830 | 815 | 823 | 6,400 | -1 | 100% | 100% | 84% | ▼ | 101% | 107% | 108% | 83% | 112% |
| 20240819 | 829 | 840 | 827 | 834 | 4,600 | 11 | 101% | 101% | 72% | ▲ | 102% | 106% | 107% | 84% | 114% |
| 20240820 | 835 | 851 | 832 | 851 | 5,400 | 17 | 102% | 102% | 117% | ▲▲ | 101% | 105% | 104% | 86% | 116% |
| 20240821 | 846 | 859 | 846 | 855 | 3,200 | 4 | 100% | 101% | 59% | ▲▲▲ | 102% | 104% | 102% | 86% | 117% |
| 20240822 | 857 | 870 | 853 | 870 | 2,700 | 15 | 102% | 102% | 84% | ▲▲▲▲ | 102% | 102% | 101% | 89% | 119% |
| 20240823 | 869 | 885 | 869 | 885 | 3,600 | 15 | 102% | 102% | 133% | ▲▲▲▲▲ | 100% | 100% | 99% | 91% | 121% |
| 20240826 | 886 | 887 | 879 | 887 | 6,400 | 2 | 100% | 100% | 178% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 91% | 121% |
| 20240827 | 886 | 891 | 885 | 886 | 2,400 | -1 | 100% | 100% | 38% | ▼ | 100% | 102% | 98% | 91% | 121% |
| 20240828 | 885 | 889 | 884 | 889 | 1,400 | 3 | 100% | 100% | 58% | ▲ | 100% | 102% | 101% | 92% | 121% |
| 20240829 | 879 | 879 | 871 | 876 | 3,000 | -13 | 99% | 100% | 214% | ▼ | 101% | 100% | 102% | 92% | 120% |
| 20240830 | 879 | 891 | 872 | 890 | 4,400 | 14 | 102% | 101% | 147% | ▲ | 101% | 98% | 100% | 100% | 122% |
| 20240902 | 892 | 899 | 884 | 899 | 3,000 | 9 | 101% | 101% | 68% | ▲▲ | 100% | 98% | 100% | 100% | 123% |
| 20240903 | 892 | 901 | 891 | 893 | 3,000 | -6 | 99% | 100% | 100% | ▼ | 99% | 98% | 100% | 99% | 118% |
| 20240904 | 893 | 893 | 879 | 881 | 3,900 | -12 | 99% | 99% | 130% | ▼▼ | 99% | 99% | 101% | 98% | 109% |
| 20240905 | 883 | 897 | 872 | 872 | 2,800 | -9 | 99% | 99% | 72% | ▼▼▼ | 100% | 97% | 104% | 97% | 108% |
| 20240906 | 875 | 876 | 874 | 876 | 1,400 | 4 | 100% | 100% | 50% | ▲ | 99% | 97% | 105% | 97% | 108% |
| 20240909 | 876 | 878 | 870 | 870 | 1,200 | -6 | 99% | 99% | 86% | ▼ | 99% | 97% | 106% | 97% | 107% |
| 20240910 | 879 | 879 | 873 | 873 | 700 | 3 | 100% | 99% | 58% | ▲ | 97% | 96% | 107% | 97% | 106% |
| 20240911 | 878 | 878 | 850 | 850 | 4,600 | -23 | 97% | 97% | 657% | ▼ | 100% | 100% | 111% | 95% | 103% |
| 20240912 | 852 | 853 | 852 | 853 | 300 | 3 | 100% | 100% | 7% | ▲ | 100% | 100% | 110% | 95% | 104% |
| 20240913 | 854 | 856 | 854 | 854 | 1,000 | 1 | 100% | 100% | 333% | ▲▲ | 99% | 100% | 111% | 95% | 102% |
| 20240917 | 854 | 858 | 840 | 846 | 2,200 | -8 | 99% | 99% | 220% | ▼ | 100% | 100% | 112% | 94% | 100% |
| 20240918 | 849 | 849 | 840 | 847 | 1,700 | 1 | 100% | 100% | 77% | ▲ | 101% | 103% | 113% | 94% | 100% |
| 20240919 | 840 | 850 | 837 | 849 | 2,200 | 2 | 100% | 101% | 129% | ▲▲ | 100% | 104% | 112% | 94% | 100% |
| 20240920 | 851 | 856 | 843 | 855 | 14,100 | 6 | 101% | 100% | 641% | ▲▲▲ | 99% | 105% | 112% | 95% | 101% |
| 20240924 | 851 | 870 | 843 | 843 | 4,000 | -12 | 99% | 99% | 28% | ▼ | 100% | 105% | 112% | 94% | 100% |
| 20240925 | 852 | 852 | 852 | 852 | 400 | 9 | 101% | 100% | 10% | ▲ | 100% | 101% | 110% | 95% | 101% |
| 20240926 | 867 | 869 | 859 | 869 | 2,700 | 17 | 102% | 100% | 675% | ▲▲ | 102% | 101% | 109% | 97% | 103% |
| 20240927 | 870 | 885 | 870 | 885 | 4,700 | 16 | 102% | 102% | 174% | ▲▲▲ | 102% | 101% | 108% | 98% | 105% |
| 20240930 | 879 | 894 | 874 | 894 | 2,500 | 9 | 101% | 102% | 53% | ▲▲▲▲ | 99% | 102% | 104% | 99% | 106% |
| 20241001 | 893 | 894 | 878 | 880 | 9,200 | -14 | 98% | 99% | 368% | ▼ | 99% | 104% | 105% | 98% | 104% |
| 20241002 | 880 | 880 | 873 | 873 | 700 | -7 | 99% | 99% | 8% | ▼▼ | 100% | 105% | 105% | 98% | 104% |
| 20241003 | 880 | 895 | 880 | 880 | 2,400 | 7 | 101% | 100% | 343% | ▲ | 101% | 107% | 100% | 98% | 104% |
| 20241004 | 880 | 890 | 880 | 890 | 1,700 | 10 | 101% | 101% | 71% | ▲▲ | 101% | 105% | 98% | 100% | 106% |
| 20241007 | 900 | 910 | 900 | 910 | 4,400 | 20 | 102% | 101% | 259% | ▲▲▲ | 100% | 104% | 0% | 100% | 108% |
| 20241008 | 917 | 924 | 914 | 919 | 2,200 | 9 | 101% | 100% | 50% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 109% |
| 20241009 | 921 | 928 | 921 | 928 | 3,200 | 9 | 101% | 101% | 145% | ▲▲▲▲▲ | 101% | 97% | 0% | 100% | 110% |
| 20241010 | 931 | 939 | 928 | 938 | 3,100 | 10 | 101% | 101% | 97% | ▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241011 | 938 | 966 | 934 | 942 | 8,600 | 4 | 100% | 100% | 277% | ▲▲▲▲▲▲▲ | 101% | 98% | 0% | 100% | 112% |
| 20241015 | 947 | 952 | 935 | 952 | 2,600 | 10 | 101% | 101% | 30% | ▲▲▲▲▲▲▲▲ | 97% | 94% | 0% | 100% | 113% |
| 20241016 | 937 | 937 | 880 | 905 | 16,200 | -47 | 95% | 97% | 623% | ▼ | 99% | 97% | 0% | 95% | 107% |
| 20241017 | 910 | 919 | 897 | 897 | 2,800 | -8 | 99% | 99% | 17% | ▼▼ | 103% | 0% | 0% | 94% | 106% |
| 20241018 | 897 | 958 | 897 | 926 | 10,500 | 29 | 103% | 103% | 375% | ▲ | 96% | 0% | 0% | 97% | 110% |
| 20241021 | 920 | 920 | 874 | 882 | 23,900 | -44 | 95% | 96% | 228% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20241022 | 883 | 886 | 880 | 884 | 900 | 2 | 100% | 100% | 4% | ▲ | % | % | % | 93% | 105% |
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 | 0 | 146,600 | 0 | 100,600 | 0 | 46,000 |
| 2024-10-11 | 500 | 151,200 | 500 | 108,300 | 0 | 42,900 |
| 2024-10-04 | 0 | 143,300 | 0 | 105,400 | 0 | 37,900 |
| 2024-09-27 | 0 | 148,600 | 0 | 111,900 | 0 | 36,700 |
| 2024-09-20 | 0 | 143,900 | 0 | 110,000 | 0 | 33,900 |
| 2024-09-13 | 0 | 135,700 | 0 | 103,700 | 0 | 32,000 |
| 2024-09-06 | 0 | 137,000 | 0 | 103,300 | 0 | 33,700 |
| 2024-08-30 | 0 | 138,600 | 0 | 104,700 | 0 | 33,900 |
| 2024-08-23 | 0 | 138,300 | 0 | 105,300 | 0 | 33,000 |
| 2024-08-16 | 0 | 137,900 | 0 | 101,800 | 0 | 36,100 |
| 2024-08-09 | 0 | 136,200 | 0 | 93,200 | 0 | 43,000 |
| 2024-08-02 | 0 | 161,300 | 0 | 108,400 | 0 | 52,900 |
| 2024-07-26 | 0 | 180,100 | 0 | 110,400 | 0 | 69,700 |
| 2024-07-19 | 0 | 188,100 | 0 | 105,600 | 0 | 82,500 |
| 2024-07-12 | 0 | 188,100 | 0 | 110,500 | 0 | 77,600 |
| 2024-07-05 | 0 | 185,500 | 0 | 105,000 | 0 | 80,500 |
| 2024-06-28 | 0 | 188,300 | 0 | 100,700 | 0 | 87,600 |
| 2024-06-21 | 0 | 188,100 | 0 | 100,400 | 0 | 87,700 |
| 2024-06-14 | 0 | 181,100 | 0 | 86,400 | 0 | 94,700 |
| 2024-06-07 | 0 | 107,300 | 0 | 85,600 | 0 | 21,700 |
| 2024-05-31 | 0 | 106,400 | 0 | 85,400 | 0 | 21,000 |
| 2024-05-24 | 0 | 105,900 | 0 | 85,100 | 0 | 20,800 |
| 2024-05-17 | 0 | 106,000 | 0 | 85,000 | 0 | 21,000 |
| 2024-05-10 | 0 | 105,800 | 0 | 85,000 | 0 | 20,800 |
| 2024-05-02 | 0 | 105,200 | 0 | 85,300 | 0 | 19,900 |
| 2024-04-26 | 0 | 105,800 | 0 | 85,600 | 0 | 20,200 |
| 2024-04-19 | 0 | 101,800 | 0 | 85,000 | 0 | 16,800 |
| 2024-04-12 | 0 | 104,900 | 0 | 88,000 | 0 | 16,900 |
| 2024-04-05 | 0 | 99,100 | 0 | 83,500 | 0 | 15,600 |
| 2024-03-29 | 0 | 100,300 | 0 | 83,000 | 0 | 17,300 |
| 2024-03-22 | 0 | 97,200 | 0 | 80,700 | 0 | 16,500 |
| 2024-03-15 | 0 | 97,900 | 0 | 78,200 | 0 | 19,700 |
| 2024-03-08 | 0 | 97,800 | 0 | 78,300 | 0 | 19,500 |
| 2024-03-01 | 0 | 97,100 | 0 | 77,300 | 0 | 19,800 |
| 2024-02-22 | 0 | 93,400 | 0 | 77,500 | 0 | 15,900 |
| 2024-02-16 | 0 | 96,800 | 0 | 79,200 | 0 | 17,600 |
| 2024-02-09 | 0 | 103,700 | 0 | 82,700 | 0 | 21,000 |
| 2024-02-02 | 0 | 113,700 | 0 | 83,600 | 0 | 30,100 |
| 2024-01-26 | 0 | 111,800 | 0 | 84,100 | 0 | 27,700 |
| 2024-01-19 | 0 | 110,600 | 0 | 86,000 | 0 | 24,600 |
| 2024-01-12 | 0 | 118,100 | 0 | 88,300 | 0 | 29,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | エスエルディー | 2025年２月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | エスエルディー | 2025年２月期第１四半期 決算説明資料 |
| 20240712 | 15:00 | エスエルディー | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 15:00 | エスエルディー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240528 | 15:00 | エスエルディー | 支配株主等に関する事項について |
| 20240426 | 15:00 | エスエルディー | 2024年２月期 決算説明資料 |
| 20240418 | 16:00 | エスエルディー | 役員の異動に関するお知らせ |
| 20240418 | 16:00 | エスエルディー | 剰余金のA種種類株式に対する配当に関するお知らせ |
| 20240412 | 16:00 | エスエルディー | 特別損失及び繰延税金資産の計上並びに通期業績予想値と実績値との差異に関するお知らせ |
| 20240412 | 16:00 | エスエルディー | 2024年2月期 決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | エスエルディー | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3223 | 1 | 株式会社エスエルディー | 2024-10-23 08:23:02 |
| 3223 | 2 | 株式会社エスエルディー｜IR情報 | 2024-06-15 12:30:19 |