| 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 | 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% | 101% | 98% | 104% |
| 20241004 | 880 | 890 | 880 | 890 | 1,700 | 10 | 101% | 101% | 71% | ▲▲ | 101% | 105% | 99% | 100% | 106% |
| 20241007 | 900 | 910 | 900 | 910 | 4,400 | 20 | 102% | 101% | 259% | ▲▲▲ | 100% | 104% | 97% | 100% | 108% |
| 20241008 | 917 | 924 | 914 | 919 | 2,200 | 9 | 101% | 100% | 50% | ▲▲▲▲ | 101% | 103% | 97% | 100% | 109% |
| 20241009 | 921 | 928 | 921 | 928 | 3,200 | 9 | 101% | 101% | 145% | ▲▲▲▲▲ | 101% | 97% | 96% | 100% | 110% |
| 20241010 | 931 | 939 | 928 | 938 | 3,100 | 10 | 101% | 101% | 97% | ▲▲▲▲▲▲ | 100% | 99% | 95% | 100% | 111% |
| 20241011 | 938 | 966 | 934 | 942 | 8,600 | 4 | 100% | 100% | 277% | ▲▲▲▲▲▲▲ | 101% | 98% | 95% | 100% | 112% |
| 20241015 | 947 | 952 | 935 | 952 | 2,600 | 10 | 101% | 101% | 30% | ▲▲▲▲▲▲▲▲ | 97% | 94% | 96% | 100% | 113% |
| 20241016 | 937 | 937 | 880 | 905 | 16,200 | -47 | 95% | 97% | 623% | ▼ | 99% | 98% | 99% | 95% | 107% |
| 20241017 | 910 | 919 | 897 | 897 | 2,800 | -8 | 99% | 99% | 17% | ▼▼ | 103% | 99% | 100% | 94% | 106% |
| 20241018 | 897 | 958 | 897 | 926 | 10,500 | 29 | 103% | 103% | 375% | ▲ | 96% | 96% | 98% | 97% | 110% |
| 20241021 | 920 | 920 | 874 | 882 | 23,900 | -44 | 95% | 96% | 228% | ▼ | 100% | 99% | 102% | 93% | 105% |
| 20241022 | 883 | 886 | 880 | 884 | 900 | 2 | 100% | 100% | 4% | ▲ | 101% | 99% | 102% | 93% | 105% |
| 20241023 | 883 | 898 | 880 | 888 | 700 | 4 | 100% | 101% | 78% | ▲▲ | 100% | 100% | 101% | 93% | 104% |
| 20241024 | 888 | 888 | 877 | 884 | 1,000 | -4 | 100% | 100% | 143% | ▼ | 99% | 101% | 102% | 93% | 102% |
| 20241025 | 880 | 880 | 866 | 871 | 3,200 | -13 | 99% | 99% | 320% | ▼▼ | 100% | 102% | 103% | 91% | 100% |
| 20241028 | 871 | 874 | 868 | 868 | 900 | -3 | 100% | 100% | 28% | ▼▼▼ | 100% | 103% | 104% | 91% | 100% |
| 20241029 | 869 | 874 | 869 | 872 | 700 | 4 | 100% | 100% | 78% | ▲ | 101% | 101% | 103% | 92% | 100% |
| 20241030 | 878 | 897 | 878 | 888 | 3,400 | 16 | 102% | 101% | 486% | ▲▲ | 99% | 100% | 101% | 93% | 102% |
| 20241031 | 890 | 894 | 883 | 883 | 1,200 | -5 | 99% | 99% | 35% | ▼ | 100% | 100% | 101% | 93% | 102% |
| 20241101 | 892 | 892 | 878 | 891 | 1,800 | 8 | 101% | 100% | 150% | ▲ | 99% | 100% | 101% | 94% | 103% |
| 20241105 | 891 | 891 | 878 | 885 | 900 | -6 | 99% | 99% | 50% | ▼ | 99% | 101% | 102% | 93% | 102% |
| 20241106 | 886 | 886 | 881 | 881 | 1,500 | -4 | 100% | 99% | 167% | ▼▼ | 100% | 101% | 101% | 93% | 101% |
| 20241107 | 890 | 890 | 881 | 889 | 1,400 | 8 | 101% | 100% | 93% | ▲ | 100% | 102% | 102% | 93% | 102% |
| 20241108 | 885 | 889 | 881 | 889 | 600 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 102% | 93% | 102% |
| 20241111 | 890 | 894 | 889 | 892 | 1,100 | 3 | 100% | 100% | 183% | ▲ | 100% | 100% | 102% | 94% | 103% |
| 20241112 | 892 | 897 | 891 | 896 | 1,600 | 4 | 100% | 100% | 145% | ▲▲ | 101% | 100% | 106% | 94% | 103% |
| 20241113 | 892 | 899 | 892 | 899 | 1,400 | 3 | 100% | 101% | 88% | ▲▲▲ | 99% | 100% | 105% | 97% | 104% |
| 20241114 | 899 | 899 | 892 | 892 | 1,000 | -7 | 99% | 99% | 71% | ▼ | 100% | 100% | 106% | 96% | 103% |
| 20241115 | 893 | 893 | 890 | 892 | 900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 105% | 96% | 103% |
| 20241118 | 897 | 898 | 894 | 894 | 500 | 2 | 100% | 100% | 56% | ▲ | 99% | 100% | 105% | 99% | 103% |
| 20241119 | 900 | 900 | 890 | 893 | 1,700 | -1 | 100% | 99% | 340% | ▼ | 99% | 99% | 105% | 99% | 103% |
| 20241120 | 900 | 900 | 895 | 895 | 600 | 2 | 100% | 99% | 35% | ▲ | 100% | 99% | 105% | 100% | 103% |
| 20241121 | 896 | 897 | 890 | 897 | 3,300 | 2 | 100% | 100% | 550% | ▲▲ | 100% | 99% | 105% | 100% | 103% |
| 20241122 | 898 | 901 | 898 | 901 | 1,000 | 4 | 100% | 100% | 30% | ▲▲▲ | 99% | 98% | 104% | 100% | 104% |
| 20241125 | 904 | 904 | 895 | 895 | 2,300 | -6 | 99% | 99% | 230% | ▼ | 98% | 99% | 105% | 99% | 103% |
| 20241126 | 900 | 900 | 886 | 886 | 3,000 | -9 | 99% | 98% | 130% | ▼▼ | 99% | 101% | 106% | 98% | 102% |
| 20241127 | 892 | 893 | 882 | 883 | 2,500 | -3 | 100% | 99% | 83% | ▼▼▼ | 100% | 102% | 107% | 98% | 100% |
| 20241128 | 882 | 889 | 876 | 886 | 3,000 | 3 | 100% | 100% | 120% | ▲ | 101% | 102% | 107% | 98% | 101% |
| 20241129 | 881 | 888 | 879 | 887 | 2,800 | 1 | 100% | 101% | 93% | ▲▲ | 99% | 102% | 106% | 98% | 101% |
| 20241202 | 890 | 890 | 882 | 884 | 2,300 | -3 | 100% | 99% | 82% | ▼ | 101% | 103% | 106% | 98% | 100% |
| 20241203 | 887 | 900 | 887 | 900 | 4,600 | 16 | 102% | 101% | 200% | ▲ | 100% | 105% | 105% | 100% | 102% |
| 20241204 | 900 | 903 | 887 | 899 | 5,200 | -1 | 100% | 100% | 113% | ▼ | 100% | 105% | 105% | 100% | 102% |
| 20241205 | 900 | 904 | 897 | 900 | 3,900 | 1 | 100% | 100% | 75% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20241206 | 911 | 911 | 903 | 907 | 1,300 | 7 | 101% | 100% | 33% | ▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241209 | 914 | 914 | 910 | 914 | 2,700 | 7 | 101% | 100% | 208% | ▲▲▲ | 103% | 103% | 0% | 100% | 104% |
| 20241210 | 915 | 948 | 914 | 943 | 11,000 | 29 | 103% | 103% | 407% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20241211 | 940 | 943 | 918 | 927 | 5,800 | -16 | 98% | 99% | 53% | ▼ | 101% | 102% | 0% | 98% | 105% |
| 20241212 | 927 | 944 | 927 | 932 | 11,200 | 5 | 101% | 101% | 193% | ▲ | 102% | 102% | 0% | 99% | 106% |
| 20241213 | 921 | 941 | 921 | 941 | 4,100 | 9 | 101% | 102% | 37% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241216 | 939 | 940 | 930 | 938 | 2,400 | -3 | 100% | 100% | 59% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241217 | 943 | 943 | 937 | 940 | 7,300 | 2 | 100% | 100% | 304% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 944 | 944 | 933 | 944 | 2,700 | 4 | 100% | 100% | 37% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 931 | 938 | 931 | 932 | 2,800 | -12 | 99% | 100% | 104% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20241220 | 936 | 944 | 936 | 944 | 2,800 | 12 | 101% | 101% | 100% | ▲ | % | % | % | 100% | 107% |
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 | 0 | 119,000 | 0 | 94,300 | 0 | 24,700 |
| 2024-12-06 | 0 | 122,300 | 0 | 91,500 | 0 | 30,800 |
| 2024-11-29 | 0 | 122,800 | 0 | 91,100 | 0 | 31,700 |
| 2024-11-22 | 0 | 127,100 | 0 | 94,500 | 0 | 32,600 |
| 2024-11-15 | 0 | 129,100 | 0 | 96,800 | 0 | 32,300 |
| 2024-11-08 | 0 | 131,400 | 0 | 96,300 | 0 | 35,100 |
| 2024-11-01 | 0 | 130,500 | 0 | 95,800 | 0 | 34,700 |
| 2024-10-25 | 0 | 131,100 | 0 | 96,300 | 0 | 34,800 |
| 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 |
|---|---|---|---|
| 20241025 | 15:00 | エスエルディー | 2025年２月期第２四半期（中間期）決算説明資料 |
| 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 | 2024-12-21 17:28:54 |
| 3223 | 2 | 株式会社エスエルディー｜IR情報 | 2024-06-15 12:30:19 |