| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 266 | 270 | 265 | 268 | 19,200 | 1 | 100% | 101% | 98% | ▲▲▲ | 100% | 100% | 105% | 99% | 103% |
| 20250121 | 268 | 268 | 267 | 268 | 10,800 | 0 | 100% | 100% | 56% | -- | 99% | 101% | 106% | 99% | 103% |
| 20250122 | 268 | 268 | 266 | 266 | 5,800 | -2 | 99% | 99% | 54% | ▼ | 100% | 103% | 106% | 99% | 103% |
| 20250123 | 267 | 268 | 265 | 266 | 14,600 | 0 | 100% | 100% | 252% | -- | 100% | 103% | 106% | 99% | 103% |
| 20250124 | 267 | 268 | 266 | 267 | 20,000 | 1 | 100% | 100% | 137% | ▲ | 100% | 101% | 106% | 99% | 103% |
| 20250127 | 269 | 271 | 267 | 268 | 20,400 | 1 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 106% | 99% | 103% |
| 20250128 | 269 | 272 | 268 | 272 | 18,600 | 4 | 101% | 101% | 91% | ▲▲▲ | 100% | 99% | 104% | 100% | 105% |
| 20250129 | 274 | 275 | 273 | 274 | 20,100 | 2 | 101% | 100% | 108% | ▲▲▲▲ | 99% | 98% | 103% | 100% | 105% |
| 20250130 | 275 | 276 | 272 | 272 | 15,200 | -2 | 99% | 99% | 76% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250131 | 272 | 273 | 271 | 271 | 14,200 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 100% | 105% | 99% | 103% |
| 20250203 | 271 | 271 | 269 | 269 | 11,800 | -2 | 99% | 99% | 83% | ▼▼▼ | 100% | 103% | 105% | 98% | 102% |
| 20250204 | 271 | 271 | 269 | 270 | 9,900 | 1 | 100% | 100% | 84% | ▲ | 100% | 103% | 104% | 99% | 102% |
| 20250205 | 270 | 271 | 269 | 269 | 14,200 | -1 | 100% | 100% | 143% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250206 | 271 | 272 | 269 | 272 | 10,200 | 3 | 101% | 100% | 72% | ▲ | 99% | 102% | 101% | 99% | 103% |
| 20250207 | 273 | 273 | 270 | 270 | 22,700 | -2 | 99% | 99% | 223% | ▼ | 103% | 104% | 102% | 99% | 102% |
| 20250210 | 271 | 278 | 271 | 278 | 43,900 | 8 | 103% | 103% | 193% | ▲ | 99% | 101% | 100% | 100% | 105% |
| 20250212 | 278 | 278 | 275 | 276 | 25,000 | -2 | 99% | 99% | 57% | ▼ | 99% | 103% | 100% | 99% | 105% |
| 20250213 | 277 | 277 | 275 | 275 | 14,300 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 102% | 100% | 99% | 103% |
| 20250214 | 278 | 279 | 276 | 278 | 11,300 | 3 | 101% | 100% | 79% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250217 | 280 | 281 | 278 | 281 | 34,100 | 3 | 101% | 100% | 302% | ▲▲ | 99% | 98% | 99% | 100% | 106% |
| 20250218 | 282 | 283 | 280 | 280 | 23,700 | -1 | 100% | 99% | 70% | ▼ | 100% | 97% | 99% | 100% | 105% |
| 20250219 | 284 | 284 | 281 | 284 | 25,200 | 4 | 101% | 100% | 106% | ▲ | 99% | 97% | 99% | 100% | 107% |
| 20250220 | 284 | 285 | 281 | 281 | 22,200 | -3 | 99% | 99% | 88% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250225 | 276 | 280 | 275 | 277 | 24,200 | -4 | 99% | 100% | 109% | ▼▼ | 99% | 99% | 102% | 98% | 104% |
| 20250226 | 279 | 279 | 276 | 276 | 6,100 | -1 | 100% | 99% | 25% | ▼▼▼ | 100% | 100% | 103% | 97% | 103% |
| 20250227 | 275 | 281 | 275 | 275 | 55,100 | -1 | 100% | 100% | 903% | ▼▼▼▼ | 99% | 99% | 103% | 97% | 102% |
| 20250228 | 277 | 279 | 275 | 275 | 11,200 | 0 | 100% | 99% | 20% | -- | 100% | 99% | 102% | 97% | 102% |
| 20250303 | 278 | 280 | 273 | 277 | 26,100 | 2 | 101% | 100% | 233% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20250304 | 277 | 277 | 273 | 276 | 15,700 | -1 | 100% | 100% | 60% | ▼ | 100% | 101% | 104% | 97% | 103% |
| 20250305 | 274 | 276 | 274 | 274 | 15,200 | -2 | 99% | 100% | 97% | ▼▼ | 100% | 101% | 103% | 96% | 102% |
| 20250306 | 275 | 275 | 273 | 274 | 39,000 | 0 | 100% | 100% | 257% | -- | 99% | 101% | 103% | 96% | 102% |
| 20250307 | 275 | 284 | 270 | 271 | 174,700 | -3 | 99% | 99% | 448% | ▼ | 100% | 101% | 103% | 95% | 101% |
| 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% | 98% | 96% | 100% |
| 20250401 | 272 | 273 | 270 | 270 | 29,400 | -2 | 99% | 99% | 47% | ▼ | 98% | 94% | 97% | 95% | 100% |
| 20250402 | 271 | 271 | 264 | 265 | 38,900 | -5 | 98% | 98% | 132% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20250403 | 261 | 265 | 261 | 262 | 30,900 | -3 | 99% | 100% | 79% | ▼▼▼ | 97% | 101% | 0% | 92% | 100% |
| 20250404 | 261 | 262 | 248 | 252 | 122,400 | -10 | 96% | 97% | 396% | ▼▼▼▼ | 103% | 109% | 0% | 89% | 100% |
| 20250408 | 246 | 254 | 246 | 254 | 25,800 | 2 | 101% | 103% | 21% | ▲ | 100% | 104% | 0% | 89% | 101% |
| 20250409 | 256 | 268 | 248 | 255 | 373,400 | 1 | 100% | 100% | 1447% | ▲▲ | 100% | 101% | 0% | 90% | 101% |
| 20250410 | 263 | 265 | 260 | 264 | 14,900 | 9 | 104% | 100% | 4% | ▲▲▲ | 99% | 102% | 0% | 93% | 105% |
| 20250411 | 260 | 260 | 256 | 258 | 16,100 | -6 | 98% | 99% | 108% | ▼ | 101% | 100% | 0% | 91% | 102% |
| 20250414 | 264 | 268 | 260 | 267 | 22,900 | 9 | 103% | 101% | 142% | ▲ | 100% | 99% | 0% | 94% | 106% |
| 20250415 | 267 | 267 | 266 | 266 | 1,800 | -1 | 100% | 100% | 8% | ▼ | 100% | 0% | 0% | 94% | 106% |
| 20250416 | 266 | 267 | 266 | 266 | 8,100 | 0 | 100% | 100% | 450% | -- | 99% | 0% | 0% | 94% | 106% |
| 20250417 | 266 | 266 | 264 | 264 | 7,500 | -2 | 99% | 99% | 93% | ▼ | 99% | 0% | 0% | 93% | 105% |
| 20250418 | 265 | 269 | 262 | 263 | 22,000 | -1 | 100% | 99% | 293% | ▼▼ | % | % | % | 93% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 11:23:46 |
| 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 |
| 3423 | 2 | 「野村IR 資産運用フェア2025」出展のお知らせ | IRニュース | 投資家情報 | 株式会社エスイー | 2024-12-11 18:34:04 |
| 3423 | 2 | 2024/11/292025年３月期 第２四半期（中間期）決算説明資料（2,404KB） | 2024-11-29 18:33:45 |
| 3423 | 2 | 2024/11/13半期報告書-第44期中間期（2024年4月1日～2024年9月30日）（348KB） | 2024-11-13 16:33:28 |
| 3423 | 2 | 2024/11/052025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（277KB） | 2024-11-06 02:29:56 |
| 3423 | 2 | 2024/11/052025年度３月期 第２四半期（中間期）決算補足説明資料（1,211KB） | 2024-11-06 02:29:54 |