| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 275 | 279 | 273 | 276 | 45,900 | 5 | 102% | 100% | 26% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20250311 | 274 | 276 | 273 | 276 | 12,600 | 0 | 100% | 101% | 27% | -- | 100% | 101% | 102% | 97% | 102% |
| 20250312 | 277 | 278 | 275 | 278 | 24,700 | 2 | 101% | 100% | 196% | ▲ | 100% | 100% | 98% | 98% | 103% |
| 20250313 | 278 | 279 | 275 | 277 | 31,700 | -1 | 100% | 100% | 128% | ▼ | 100% | 101% | 98% | 98% | 102% |
| 20250314 | 277 | 278 | 276 | 277 | 19,500 | 0 | 100% | 100% | 62% | -- | 100% | 102% | 97% | 98% | 102% |
| 20250317 | 278 | 279 | 276 | 278 | 40,700 | 1 | 100% | 100% | 209% | ▲ | 100% | 102% | 96% | 98% | 103% |
| 20250318 | 279 | 281 | 278 | 279 | 64,100 | 1 | 100% | 100% | 157% | ▲▲ | 100% | 101% | 96% | 98% | 103% |
| 20250319 | 279 | 279 | 278 | 279 | 49,700 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 95% | 98% | 103% |
| 20250321 | 280 | 282 | 279 | 281 | 79,400 | 2 | 101% | 100% | 160% | ▲ | 101% | 100% | 95% | 99% | 104% |
| 20250324 | 281 | 284 | 281 | 284 | 40,800 | 3 | 101% | 101% | 51% | ▲▲ | 99% | 96% | 94% | 100% | 105% |
| 20250325 | 284 | 284 | 281 | 281 | 39,700 | -3 | 99% | 99% | 97% | ▼ | 100% | 97% | 95% | 99% | 104% |
| 20250326 | 281 | 283 | 280 | 281 | 66,700 | 0 | 100% | 100% | 168% | -- | 100% | 96% | 95% | 99% | 104% |
| 20250327 | 282 | 284 | 280 | 282 | 124,900 | 1 | 100% | 100% | 187% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20250328 | 270 | 275 | 270 | 271 | 63,700 | -11 | 96% | 100% | 51% | ▼ | 100% | 96% | 98% | 95% | 100% |
| 20250331 | 272 | 274 | 271 | 272 | 62,200 | 1 | 100% | 100% | 98% | ▲ | 99% | 93% | 99% | 96% | 100% |
| 20250401 | 272 | 273 | 270 | 270 | 29,400 | -2 | 99% | 99% | 47% | ▼ | 98% | 94% | 99% | 95% | 100% |
| 20250402 | 271 | 271 | 264 | 265 | 38,900 | -5 | 98% | 98% | 132% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250403 | 261 | 265 | 261 | 262 | 30,900 | -3 | 99% | 100% | 79% | ▼▼▼ | 97% | 101% | 103% | 92% | 100% |
| 20250404 | 261 | 262 | 248 | 252 | 122,400 | -10 | 96% | 97% | 396% | ▼▼▼▼ | 103% | 109% | 109% | 89% | 100% |
| 20250408 | 246 | 254 | 246 | 254 | 25,800 | 2 | 101% | 103% | 21% | ▲ | 100% | 104% | 106% | 89% | 101% |
| 20250409 | 256 | 268 | 248 | 255 | 373,400 | 1 | 100% | 100% | 1447% | ▲▲ | 100% | 101% | 103% | 90% | 101% |
| 20250410 | 263 | 265 | 260 | 264 | 14,900 | 9 | 104% | 100% | 4% | ▲▲▲ | 99% | 102% | 105% | 93% | 105% |
| 20250411 | 260 | 260 | 256 | 258 | 16,100 | -6 | 98% | 99% | 108% | ▼ | 101% | 100% | 103% | 91% | 102% |
| 20250414 | 264 | 268 | 260 | 267 | 22,900 | 9 | 103% | 101% | 142% | ▲ | 100% | 99% | 102% | 94% | 106% |
| 20250415 | 267 | 267 | 266 | 266 | 1,800 | -1 | 100% | 100% | 8% | ▼ | 100% | 98% | 102% | 94% | 106% |
| 20250416 | 266 | 267 | 266 | 266 | 8,100 | 0 | 100% | 100% | 450% | -- | 99% | 97% | 102% | 94% | 106% |
| 20250417 | 266 | 266 | 264 | 264 | 7,500 | -2 | 99% | 99% | 93% | ▼ | 99% | 98% | 103% | 93% | 105% |
| 20250418 | 265 | 269 | 262 | 263 | 22,000 | -1 | 100% | 99% | 293% | ▼▼ | 101% | 102% | 103% | 93% | 104% |
| 20250421 | 259 | 264 | 259 | 261 | 11,400 | -2 | 99% | 101% | 52% | ▼▼▼ | 99% | 102% | 102% | 92% | 104% |
| 20250422 | 261 | 261 | 257 | 258 | 45,600 | -3 | 99% | 99% | 400% | ▼▼▼▼ | 99% | 103% | 102% | 91% | 102% |
| 20250423 | 261 | 262 | 259 | 259 | 17,800 | 1 | 100% | 99% | 39% | ▲ | 100% | 103% | 102% | 92% | 103% |
| 20250424 | 260 | 261 | 259 | 261 | 6,400 | 2 | 101% | 100% | 36% | ▲▲ | 101% | 102% | 99% | 93% | 104% |
| 20250425 | 262 | 281 | 256 | 264 | 211,500 | 3 | 101% | 101% | 3305% | ▲▲▲ | 101% | 103% | 98% | 97% | 105% |
| 20250428 | 264 | 268 | 262 | 267 | 11,800 | 3 | 101% | 101% | 6% | ▲▲▲▲ | 100% | 101% | 97% | 98% | 106% |
| 20250430 | 268 | 269 | 267 | 268 | 14,700 | 1 | 100% | 100% | 125% | ▲▲▲▲▲ | 100% | 100% | 97% | 99% | 106% |
| 20250501 | 268 | 277 | 262 | 267 | 99,500 | -1 | 100% | 100% | 677% | ▼ | 100% | 99% | 98% | 100% | 106% |
| 20250502 | 267 | 272 | 261 | 266 | 109,300 | -1 | 100% | 100% | 110% | ▼▼ | 101% | 99% | 97% | 99% | 106% |
| 20250507 | 269 | 272 | 266 | 272 | 13,500 | 6 | 102% | 101% | 12% | ▲ | 99% | 99% | 97% | 100% | 108% |
| 20250508 | 270 | 271 | 267 | 267 | 15,100 | -5 | 98% | 99% | 112% | ▼ | 97% | 98% | 98% | 98% | 105% |
| 20250509 | 266 | 272 | 258 | 259 | 80,200 | -8 | 97% | 97% | 531% | ▼▼ | 102% | 100% | 101% | 95% | 102% |
| 20250512 | 258 | 263 | 258 | 263 | 33,800 | 4 | 102% | 102% | 42% | ▲ | 101% | 98% | 99% | 97% | 102% |
| 20250513 | 263 | 276 | 260 | 266 | 938,400 | 3 | 101% | 101% | 2776% | ▲▲ | 99% | 98% | 99% | 98% | 103% |
| 20250514 | 263 | 263 | 259 | 260 | 40,900 | -6 | 98% | 99% | 4% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250515 | 259 | 260 | 256 | 258 | 32,300 | -2 | 99% | 100% | 79% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20250516 | 258 | 258 | 256 | 258 | 14,900 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 95% | 100% |
| 20250519 | 258 | 259 | 256 | 257 | 20,900 | -1 | 100% | 100% | 140% | ▼ | 99% | 100% | 98% | 94% | 100% |
| 20250520 | 259 | 262 | 256 | 257 | 31,000 | 0 | 100% | 99% | 148% | -- | 100% | 100% | 99% | 94% | 100% |
| 20250521 | 258 | 262 | 258 | 259 | 18,900 | 2 | 101% | 100% | 61% | ▲ | 100% | 100% | 97% | 95% | 101% |
| 20250522 | 259 | 260 | 258 | 258 | 8,300 | -1 | 100% | 100% | 44% | ▼ | 99% | 100% | 97% | 95% | 100% |
| 20250523 | 260 | 260 | 257 | 258 | 7,800 | 0 | 100% | 99% | 94% | -- | 99% | 101% | 0% | 95% | 100% |
| 20250526 | 259 | 259 | 256 | 256 | 7,400 | -2 | 99% | 99% | 95% | ▼ | 101% | 102% | 0% | 94% | 100% |
| 20250527 | 256 | 258 | 256 | 258 | 17,700 | 2 | 101% | 101% | 239% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20250528 | 259 | 259 | 258 | 259 | 7,800 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 98% | 0% | 95% | 101% |
| 20250529 | 259 | 262 | 259 | 260 | 6,300 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 99% | 0% | 96% | 102% |
| 20250530 | 258 | 261 | 258 | 261 | 12,100 | 1 | 100% | 101% | 192% | ▲▲▲▲ | 98% | 96% | 0% | 96% | 102% |
| 20250602 | 262 | 267 | 256 | 257 | 285,300 | -4 | 98% | 98% | 2358% | ▼ | 98% | 97% | 0% | 94% | 100% |
| 20250603 | 260 | 260 | 255 | 255 | 56,000 | -2 | 99% | 98% | 20% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 255 | 260 | 252 | 255 | 37,500 | 0 | 100% | 100% | 67% | -- | 98% | 0% | 0% | 96% | 100% |
| 20250605 | 255 | 257 | 250 | 250 | 75,100 | -5 | 98% | 98% | 200% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250606 | 252 | 254 | 251 | 251 | 35,400 | 1 | 100% | 100% | 47% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,700 | 236,200 | 0 | 175,900 | 6,700 | 60,300 |
| 2025-05-23 | 8,200 | 229,600 | 0 | 167,200 | 8,200 | 62,400 |
| 2025-05-16 | 10,500 | 235,900 | 0 | 168,100 | 10,500 | 67,800 |
| 2025-05-09 | 6,800 | 242,200 | 0 | 164,200 | 6,800 | 78,000 |
| 2025-05-02 | 2,300 | 254,600 | 0 | 163,700 | 2,300 | 90,900 |
| 2025-04-25 | 0 | 226,600 | 0 | 148,200 | 0 | 78,400 |
| 2025-04-18 | 500 | 210,700 | 0 | 135,100 | 500 | 75,600 |
| 2025-04-11 | 500 | 203,700 | 0 | 131,400 | 500 | 72,300 |
| 2025-04-04 | 400 | 168,500 | 0 | 91,500 | 400 | 77,000 |
| 2025-03-28 | 600 | 184,100 | 0 | 91,400 | 600 | 92,700 |
| 2025-03-21 | 200 | 244,100 | 0 | 131,800 | 200 | 112,300 |
| 2025-03-14 | 600 | 276,000 | 0 | 160,700 | 600 | 115,300 |
| 2025-03-07 | 200 | 275,600 | 0 | 161,200 | 200 | 114,400 |
| 2025-02-28 | 800 | 331,000 | 0 | 214,300 | 800 | 116,700 |
| 2025-02-21 | 400 | 312,700 | 0 | 215,500 | 400 | 97,200 |
| 2025-02-14 | 400 | 331,000 | 0 | 211,600 | 400 | 119,400 |
| 2025-02-07 | 400 | 315,000 | 0 | 213,300 | 400 | 101,700 |
| 2025-01-31 | 0 | 315,600 | 0 | 213,000 | 0 | 102,600 |
| 2025-01-24 | 0 | 308,200 | 0 | 214,200 | 0 | 94,000 |
| 2025-01-17 | 0 | 311,100 | 0 | 215,200 | 0 | 95,900 |
| 2025-01-10 | 2,100 | 310,300 | 0 | 215,200 | 2,100 | 95,100 |
| 2024-12-27 | 1,000 | 310,700 | 0 | 212,300 | 1,000 | 98,400 |
| 2024-12-20 | 200 | 307,200 | 0 | 209,000 | 200 | 98,200 |
| 2024-12-13 | 200 | 293,000 | 0 | 200,000 | 200 | 93,000 |
| 2024-12-06 | 300 | 275,300 | 0 | 186,400 | 300 | 88,900 |
| 2024-11-29 | 200 | 263,300 | 0 | 186,300 | 200 | 77,000 |
| 2024-11-22 | 100 | 249,400 | 0 | 180,800 | 100 | 68,600 |
| 2024-11-15 | 100 | 243,200 | 0 | 179,700 | 100 | 63,500 |
| 2024-11-08 | 100 | 244,300 | 0 | 178,900 | 100 | 65,400 |
| 2024-11-01 | 600 | 242,800 | 0 | 177,600 | 600 | 65,200 |
| 2024-10-25 | 800 | 253,800 | 0 | 177,600 | 800 | 76,200 |
| 2024-10-18 | 900 | 249,500 | 0 | 174,800 | 900 | 74,700 |
| 2024-10-11 | 1,100 | 253,500 | 0 | 174,600 | 1,100 | 78,900 |
| 2024-10-04 | 1,000 | 249,100 | 0 | 174,200 | 1,000 | 74,900 |
| 2024-09-27 | 1,000 | 256,000 | 0 | 172,000 | 1,000 | 84,000 |
| 2024-09-20 | 1,500 | 259,800 | 0 | 170,300 | 1,500 | 89,500 |
| 2024-09-13 | 800 | 254,600 | 0 | 165,400 | 800 | 89,200 |
| 2024-09-06 | 400 | 254,400 | 0 | 163,600 | 400 | 90,800 |
| 2024-08-30 | 400 | 260,500 | 0 | 169,400 | 400 | 91,100 |
| 2024-08-23 | 500 | 256,400 | 0 | 164,800 | 500 | 91,600 |
| 2024-08-16 | 500 | 262,000 | 0 | 164,800 | 500 | 97,200 |
| 2024-08-09 | 1,000 | 265,600 | 0 | 162,500 | 1,000 | 103,100 |
| 2024-08-02 | 300 | 287,700 | 0 | 156,600 | 300 | 131,100 |
| 2024-07-26 | 2,500 | 271,800 | 0 | 136,700 | 2,500 | 135,100 |
| 2024-07-19 | 2,300 | 264,100 | 0 | 121,500 | 2,300 | 142,600 |
| 2024-07-12 | 2,600 | 269,300 | 0 | 120,900 | 2,600 | 148,400 |
| 2024-07-05 | 2,400 | 238,400 | 0 | 104,700 | 2,400 | 133,700 |
| 2024-06-28 | 2,100 | 224,700 | 0 | 97,300 | 2,100 | 127,400 |
| 2024-06-21 | 2,600 | 224,100 | 0 | 98,200 | 2,600 | 125,900 |
| 2024-06-14 | 3,800 | 208,200 | 0 | 97,000 | 3,800 | 111,200 |
| 2024-06-07 | 4,300 | 203,300 | 0 | 94,800 | 4,300 | 108,500 |
| 2024-05-31 | 3,900 | 204,700 | 0 | 96,800 | 3,900 | 107,900 |
| 2024-05-24 | 4,300 | 204,400 | 0 | 94,900 | 4,300 | 109,500 |
| 2024-05-17 | 11,600 | 234,500 | 0 | 117,500 | 11,600 | 117,000 |
| 2024-05-10 | 8,200 | 222,500 | 0 | 95,700 | 8,200 | 126,800 |
| 2024-05-02 | 5,000 | 198,400 | 0 | 83,200 | 5,000 | 115,200 |
| 2024-04-26 | 4,500 | 181,500 | 0 | 83,200 | 4,500 | 98,300 |
| 2024-04-19 | 3,800 | 186,800 | 0 | 84,400 | 3,800 | 102,400 |
| 2024-04-12 | 4,200 | 193,100 | 0 | 97,300 | 4,200 | 95,800 |
| 2024-04-05 | 4,200 | 187,000 | 0 | 122,500 | 4,200 | 64,500 |
| 2024-03-29 | 2,900 | 206,900 | 0 | 152,100 | 2,900 | 54,800 |
| 2024-03-22 | 8,800 | 189,400 | 0 | 130,700 | 8,800 | 58,700 |
| 2024-03-15 | 4,800 | 149,600 | 0 | 86,300 | 4,800 | 63,300 |
| 2024-03-08 | 4,400 | 154,900 | 0 | 74,600 | 4,400 | 80,300 |
| 2024-03-01 | 4,600 | 165,800 | 0 | 61,400 | 4,600 | 104,400 |
| 2024-02-22 | 4,500 | 167,300 | 0 | 73,900 | 4,500 | 93,400 |
| 2024-02-16 | 2,300 | 184,000 | 0 | 91,700 | 2,300 | 92,300 |
| 2024-02-09 | 11,100 | 219,200 | 0 | 92,300 | 11,100 | 126,900 |
| 2024-02-02 | 3,500 | 200,700 | 0 | 108,200 | 3,500 | 92,500 |
| 2024-01-26 | 1,400 | 211,900 | 0 | 101,000 | 1,400 | 110,900 |
| 2024-01-19 | 1,500 | 186,800 | 0 | 97,600 | 1,500 | 89,200 |
| 2024-01-12 | 1,500 | 211,200 | 0 | 119,200 | 1,500 | 92,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 17:00 | エスイー | 2025年３月期 決算説明資料 |
| 20250509 | 12:00 | エスイー | 2025年３月期 決算短信〔日本基準〕 （連結） |
| 20250509 | 12:00 | エスイー | 2025年３月期 決算補足説明資料 |
| 20250328 | 15:30 | エスイー | 非上場の親会社等の決算情報に関するお知らせ |
| 20250307 | 12:00 | エスイー | 業績予想の修正に関するお知らせ |
| 20250207 | 12:00 | エスイー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 12:00 | エスイー | 2025年３月期 第３四半期 決算補足説明資料 |
| 20241129 | 10:00 | エスイー | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241105 | 12:00 | エスイー | 2025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 12:00 | エスイー | 2025年度３月期 第２四半期（中間期）決算補足説明資料 |
| 20240809 | 15:00 | エスイー | 2025年３月期 第１四半期 決算説明資料 |
| 20240805 | 15:00 | エスイー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240606 | 15:00 | エスイー | 支配株主等に関する事項について |
| 20240529 | 12:30 | エスイー | 2024年３月期 決算説明資料 |
| 20240527 | 15:00 | エスイー | 定款一部変更に関するお知らせ |
| 20240510 | 15:00 | エスイー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | エスイー | 通期業績予想と実績値の差異に関するお知らせ |
| 20240329 | 15:00 | エスイー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240205 | 15:00 | エスイー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | エスイー | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100STOO | 350 | 2024-02-09 14:42 | 株式会社エスイー | 有限会社エヌセック | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3423 | 1 | トップ | 株式会社エスイー | 2025-06-06 17:25:55 |
| 3423 | 2 | 2025/06/03第４４期定時株主総会招集ご通知（2,638KB） | 2025-06-03 12:30:47 |
| 3423 | 2 | 2025/06/03第４４期定時株主総会招集ご通知（交付書面非記載事項）（489KB） | 2025-06-03 12:30:45 |
| 3423 | 2 | 2025/05/302025年３月期 決算説明資料（1,781KB） | 2025-05-30 20:31:25 |
| 3423 | 2 | 2025/05/092025年３月期 決算短信〔日本基準〕 （連結）（333KB） | 2025-05-09 15:30:07 |
| 3423 | 2 | 2025/05/092025年３月期 決算補足説明資料（692KB） | 2025-05-09 15:30:06 |
| 3423 | 2 | 2025/03/04ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ（704KB） | 2025-03-04 20:31:38 |
| 3423 | 2 | 2025/02/072025年３月期 第３四半期決算短信〔日本基準〕（連結）（268KB） | 2025-02-07 16:31:57 |
| 3423 | 2 | 2025/02/072025年３月期 第３四半期 決算補足説明資料（1,157KB） | 2025-02-07 16:31:56 |
| 3423 | 2 | 2024/12/27コーポレート・ガバナンスに関する報告書 2024/12/27（529KB） | 2024-12-27 17:32:09 |