| 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 | 298 | 299 | 294 | 296 | 43,500 | -3 | 99% | 99% | 309% | ▼▼ | 100% | 101% | 96% | 98% | 100% |
| 20240726 | 296 | 298 | 296 | 296 | 18,700 | 0 | 100% | 100% | 43% | -- | 101% | 99% | 96% | 98% | 100% |
| 20240729 | 297 | 300 | 297 | 299 | 12,100 | 3 | 101% | 101% | 65% | ▲ | 99% | 96% | 95% | 99% | 101% |
| 20240730 | 299 | 299 | 297 | 297 | 9,200 | -2 | 99% | 99% | 76% | ▼ | 100% | 91% | 95% | 98% | 100% |
| 20240731 | 298 | 299 | 297 | 298 | 4,900 | 1 | 100% | 100% | 53% | ▲ | 99% | 92% | 96% | 99% | 101% |
| 20240801 | 297 | 298 | 295 | 295 | 23,100 | -3 | 99% | 99% | 471% | ▼ | 98% | 92% | 98% | 98% | 100% |
| 20240802 | 294 | 294 | 285 | 287 | 93,500 | -8 | 97% | 98% | 405% | ▼▼ | 89% | 96% | 103% | 95% | 100% |
| 20240805 | 278 | 278 | 238 | 247 | 190,900 | -40 | 86% | 89% | 204% | ▼▼▼ | 107% | 108% | 113% | 82% | 100% |
| 20240806 | 255 | 284 | 255 | 272 | 53,200 | 25 | 110% | 107% | 28% | ▲ | 100% | 105% | 107% | 90% | 110% |
| 20240807 | 269 | 272 | 267 | 270 | 15,200 | -2 | 99% | 100% | 29% | ▼ | 97% | 104% | 105% | 90% | 109% |
| 20240808 | 273 | 273 | 265 | 265 | 32,500 | -5 | 98% | 97% | 214% | ▼▼ | 100% | 106% | 107% | 88% | 107% |
| 20240809 | 267 | 272 | 267 | 268 | 24,500 | 3 | 101% | 100% | 75% | ▲ | 101% | 104% | 106% | 89% | 109% |
| 20240813 | 272 | 275 | 272 | 275 | 19,000 | 7 | 103% | 101% | 78% | ▲▲ | 103% | 103% | 104% | 91% | 111% |
| 20240814 | 275 | 282 | 275 | 282 | 6,500 | 7 | 103% | 103% | 34% | ▲▲▲ | 100% | 100% | 101% | 94% | 114% |
| 20240815 | 283 | 284 | 281 | 284 | 12,600 | 2 | 101% | 100% | 194% | ▲▲▲▲ | 99% | 100% | 101% | 94% | 115% |
| 20240816 | 284 | 284 | 282 | 282 | 16,000 | -2 | 99% | 99% | 127% | ▼ | 100% | 100% | 101% | 94% | 114% |
| 20240819 | 283 | 283 | 282 | 282 | 18,200 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 101% | 94% | 114% |
| 20240820 | 283 | 285 | 282 | 283 | 15,100 | 1 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 94% | 115% |
| 20240821 | 283 | 284 | 283 | 284 | 2,800 | 1 | 100% | 100% | 19% | ▲▲ | 100% | 99% | 99% | 95% | 115% |
| 20240822 | 285 | 286 | 284 | 284 | 4,500 | 0 | 100% | 100% | 161% | -- | 99% | 100% | 99% | 95% | 115% |
| 20240823 | 285 | 286 | 281 | 283 | 10,900 | -1 | 100% | 99% | 242% | ▼ | 100% | 101% | 100% | 95% | 115% |
| 20240826 | 283 | 283 | 281 | 282 | 11,000 | -1 | 100% | 100% | 101% | ▼▼ | 100% | 102% | 100% | 94% | 114% |
| 20240827 | 282 | 284 | 282 | 283 | 3,800 | 1 | 100% | 100% | 35% | ▲ | 100% | 101% | 98% | 95% | 115% |
| 20240828 | 283 | 284 | 282 | 283 | 7,800 | 0 | 100% | 100% | 205% | -- | 101% | 101% | 98% | 95% | 115% |
| 20240829 | 283 | 286 | 283 | 286 | 11,200 | 3 | 101% | 101% | 144% | ▲ | 100% | 98% | 97% | 97% | 116% |
| 20240830 | 287 | 288 | 286 | 287 | 18,800 | 1 | 100% | 100% | 168% | ▲▲ | 99% | 97% | 96% | 100% | 116% |
| 20240902 | 289 | 289 | 285 | 285 | 10,500 | -2 | 99% | 99% | 56% | ▼ | 100% | 99% | 97% | 99% | 115% |
| 20240903 | 285 | 285 | 283 | 285 | 20,600 | 0 | 100% | 100% | 196% | -- | 98% | 99% | 99% | 99% | 108% |
| 20240904 | 284 | 284 | 276 | 277 | 24,400 | -8 | 97% | 98% | 118% | ▼ | 101% | 102% | 103% | 97% | 105% |
| 20240905 | 277 | 281 | 277 | 281 | 3,900 | 4 | 101% | 101% | 16% | ▲ | 99% | 99% | 102% | 98% | 106% |
| 20240906 | 282 | 282 | 279 | 280 | 2,400 | -1 | 100% | 99% | 62% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20240909 | 280 | 281 | 278 | 281 | 3,200 | 1 | 100% | 100% | 133% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20240910 | 281 | 282 | 279 | 282 | 5,300 | 1 | 100% | 100% | 166% | ▲▲ | 99% | 98% | 103% | 98% | 102% |
| 20240911 | 280 | 282 | 276 | 276 | 12,900 | -6 | 98% | 99% | 243% | ▼ | 100% | 98% | 103% | 96% | 100% |
| 20240912 | 279 | 279 | 274 | 278 | 11,200 | 2 | 101% | 100% | 87% | ▲ | 99% | 98% | 103% | 97% | 101% |
| 20240913 | 280 | 280 | 277 | 277 | 5,000 | -1 | 100% | 99% | 45% | ▼ | 99% | 99% | 104% | 97% | 100% |
| 20240917 | 277 | 277 | 274 | 275 | 15,000 | -2 | 99% | 99% | 300% | ▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20240918 | 274 | 275 | 273 | 274 | 9,000 | -1 | 100% | 100% | 60% | ▼▼▼ | 99% | 100% | 104% | 95% | 100% |
| 20240919 | 275 | 275 | 271 | 273 | 40,100 | -1 | 100% | 99% | 446% | ▼▼▼▼ | 100% | 100% | 105% | 95% | 100% |
| 20240920 | 274 | 274 | 272 | 274 | 11,400 | 1 | 100% | 100% | 28% | ▲ | 100% | 100% | 105% | 95% | 100% |
| 20240924 | 274 | 275 | 273 | 273 | 6,300 | -1 | 100% | 100% | 55% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20240925 | 274 | 276 | 273 | 275 | 10,200 | 2 | 101% | 100% | 162% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20240926 | 275 | 275 | 273 | 275 | 17,900 | 0 | 100% | 100% | 175% | -- | 100% | 102% | 105% | 96% | 101% |
| 20240927 | 274 | 275 | 274 | 275 | 5,800 | 0 | 100% | 100% | 32% | -- | 101% | 105% | 105% | 96% | 101% |
| 20240930 | 272 | 275 | 272 | 275 | 8,400 | 0 | 100% | 101% | 145% | -- | 100% | 104% | 103% | 96% | 101% |
| 20241001 | 275 | 278 | 273 | 276 | 26,700 | 1 | 100% | 100% | 318% | ▲ | 101% | 104% | 103% | 97% | 101% |
| 20241002 | 275 | 280 | 275 | 277 | 22,900 | 1 | 100% | 101% | 86% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241003 | 281 | 281 | 276 | 280 | 31,100 | 3 | 101% | 100% | 136% | ▲▲▲ | 102% | 103% | 101% | 99% | 103% |
| 20241004 | 279 | 285 | 279 | 285 | 16,600 | 5 | 102% | 102% | 53% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20241007 | 289 | 290 | 283 | 287 | 42,900 | 2 | 101% | 99% | 258% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20241008 | 285 | 287 | 281 | 282 | 18,400 | -5 | 98% | 99% | 43% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241009 | 283 | 283 | 281 | 282 | 11,000 | 0 | 100% | 100% | 60% | -- | 101% | 100% | 0% | 98% | 103% |
| 20241010 | 282 | 287 | 282 | 286 | 14,600 | 4 | 101% | 101% | 133% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241011 | 287 | 287 | 285 | 287 | 8,200 | 1 | 100% | 100% | 56% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241015 | 288 | 288 | 283 | 285 | 11,400 | -2 | 99% | 99% | 139% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241016 | 285 | 285 | 283 | 283 | 7,400 | -2 | 99% | 99% | 65% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241017 | 284 | 284 | 282 | 283 | 6,200 | 0 | 100% | 100% | 84% | -- | 99% | 0% | 0% | 99% | 104% |
| 20241018 | 284 | 285 | 282 | 282 | 6,300 | -1 | 100% | 99% | 102% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 282 | 282 | 281 | 282 | 3,600 | 0 | 100% | 100% | 57% | -- | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 282 | 282 | 280 | 280 | 6,200 | -2 | 99% | 99% | 172% | ▼ | % | % | % | 98% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:27:02 |
| 3423 | 2 | 「日経IR・個人投資家フェア2024」アーカイブ配信のお知らせ | お知らせ | 株式会社エスイー | 2024-08-27 14:31:57 |
| 3423 | 2 | 2024/08/092025年３月期 第１四半期 決算説明資料 （1,151KB） | 2024-08-20 19:38:58 |
| 3423 | 2 | 2024/08/052025年３月期 第１四半期決算短信〔日本基準〕（連結）（273KB） | 2024-08-06 01:32:15 |
| 3423 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ | お知らせ | 株式会社エスイー | 2024-08-01 20:31:47 |
| 3423 | 2 | 2024/06/28有価証券報告書-第43期（2023年4月1日～2024年3月31日）（1,860KB） | 2024-07-08 23:32:33 |
| 3423 | 2 | 2024/07/02コーポレート・ガバナンスに関する報告書 2024/07/02（529KB） | 2024-07-03 02:30:41 |
| 3423 | 2 | 2024/06/26第４３期定時株主総会決議ご通知（100KB） | 2024-06-26 19:52:44 |
| 3423 | 2 | 2024/06/26定款 2024/06/26（194KB） | 2024-06-26 19:52:43 |
| 3423 | 2 | 投資家情報 | 株式会社エスイー | 2024-06-18 06:22:25 |