| 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 | 614 | 614 | 609 | 610 | 500 | 0 | 100% | 99% | 2% | -- | 101% | 102% | 100% | 100% | 103% |
| 20240925 | 609 | 616 | 607 | 613 | 2,500 | 3 | 100% | 101% | 500% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20240926 | 612 | 618 | 612 | 615 | 2,900 | 2 | 100% | 100% | 116% | ▲▲ | 98% | 99% | 98% | 100% | 104% |
| 20240927 | 623 | 623 | 612 | 612 | 4,800 | -3 | 100% | 98% | 166% | ▼ | 101% | 101% | 101% | 100% | 103% |
| 20240930 | 602 | 614 | 602 | 609 | 3,400 | -3 | 100% | 101% | 71% | ▼▼ | 102% | 101% | 100% | 99% | 102% |
| 20241001 | 609 | 635 | 609 | 621 | 14,000 | 12 | 102% | 102% | 412% | ▲ | 98% | 97% | 97% | 100% | 104% |
| 20241002 | 630 | 630 | 617 | 617 | 2,200 | -4 | 99% | 98% | 16% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241003 | 617 | 619 | 610 | 611 | 4,100 | -6 | 99% | 99% | 186% | ▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20241004 | 611 | 613 | 609 | 609 | 1,600 | -2 | 100% | 100% | 39% | ▼▼▼ | 100% | 99% | 97% | 98% | 102% |
| 20241007 | 616 | 619 | 609 | 614 | 4,500 | 5 | 101% | 100% | 281% | ▲ | 99% | 99% | 97% | 99% | 103% |
| 20241008 | 614 | 617 | 610 | 610 | 2,800 | -4 | 99% | 99% | 62% | ▼ | 100% | 97% | 97% | 98% | 103% |
| 20241009 | 613 | 614 | 602 | 610 | 6,900 | 0 | 100% | 100% | 246% | -- | 99% | 97% | 97% | 98% | 102% |
| 20241010 | 614 | 615 | 604 | 609 | 3,100 | -1 | 100% | 99% | 45% | ▼ | 100% | 98% | 98% | 98% | 102% |
| 20241011 | 609 | 616 | 600 | 606 | 4,500 | -3 | 100% | 100% | 145% | ▼▼ | 98% | 100% | 98% | 98% | 102% |
| 20241015 | 609 | 617 | 593 | 594 | 15,000 | -12 | 98% | 98% | 333% | ▼▼▼ | 99% | 103% | 100% | 96% | 100% |
| 20241016 | 593 | 597 | 584 | 585 | 5,300 | -9 | 98% | 99% | 35% | ▼▼▼▼ | 102% | 103% | 102% | 94% | 100% |
| 20241017 | 581 | 603 | 580 | 594 | 10,700 | 9 | 102% | 102% | 202% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20241018 | 598 | 604 | 592 | 599 | 2,200 | 5 | 101% | 100% | 21% | ▲▲ | 97% | 94% | 94% | 96% | 102% |
| 20241021 | 629 | 635 | 600 | 609 | 49,000 | 10 | 102% | 97% | 2227% | ▲▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20241022 | 604 | 611 | 596 | 598 | 11,900 | -11 | 98% | 99% | 24% | ▼ | 100% | 98% | 99% | 96% | 102% |
| 20241023 | 597 | 609 | 596 | 597 | 5,900 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 98% | 96% | 102% |
| 20241024 | 594 | 599 | 594 | 594 | 4,800 | -3 | 99% | 100% | 81% | ▼▼▼ | 97% | 99% | 96% | 96% | 102% |
| 20241025 | 594 | 596 | 569 | 576 | 11,500 | -18 | 97% | 97% | 240% | ▼▼▼▼ | 103% | 104% | 100% | 93% | 100% |
| 20241028 | 568 | 589 | 568 | 583 | 6,200 | 7 | 101% | 103% | 54% | ▲ | 100% | 102% | 99% | 94% | 101% |
| 20241029 | 581 | 585 | 581 | 582 | 3,000 | -1 | 100% | 100% | 48% | ▼ | 97% | 102% | 100% | 94% | 101% |
| 20241030 | 581 | 587 | 565 | 565 | 57,300 | -17 | 97% | 97% | 1910% | ▼▼ | 103% | 105% | 103% | 92% | 100% |
| 20241031 | 567 | 586 | 567 | 586 | 19,400 | 21 | 104% | 103% | 34% | ▲ | 102% | 103% | 101% | 95% | 104% |
| 20241101 | 579 | 602 | 579 | 590 | 18,400 | 4 | 101% | 102% | 95% | ▲▲ | 100% | 99% | 99% | 96% | 104% |
| 20241105 | 588 | 596 | 588 | 590 | 2,400 | 0 | 100% | 100% | 13% | -- | 99% | 96% | 99% | 96% | 104% |
| 20241106 | 592 | 601 | 586 | 589 | 2,300 | -1 | 100% | 99% | 96% | ▼ | 101% | 96% | 99% | 97% | 104% |
| 20241107 | 589 | 594 | 584 | 594 | 2,800 | 5 | 101% | 101% | 122% | ▲ | 98% | 95% | 98% | 97% | 105% |
| 20241108 | 594 | 607 | 581 | 581 | 9,700 | -13 | 98% | 98% | 346% | ▼ | 99% | 97% | 102% | 95% | 103% |
| 20241111 | 575 | 580 | 570 | 570 | 4,200 | -11 | 98% | 99% | 43% | ▼▼ | 99% | 99% | 104% | 94% | 101% |
| 20241112 | 560 | 571 | 551 | 555 | 13,900 | -15 | 97% | 99% | 331% | ▼▼▼ | 101% | 101% | 105% | 91% | 100% |
| 20241113 | 556 | 567 | 556 | 563 | 3,200 | 8 | 101% | 101% | 23% | ▲ | 97% | 99% | 102% | 92% | 101% |
| 20241114 | 571 | 571 | 555 | 555 | 8,600 | -8 | 99% | 97% | 269% | ▼ | 101% | 103% | 106% | 91% | 100% |
| 20241115 | 551 | 563 | 551 | 556 | 6,600 | 1 | 100% | 101% | 77% | ▲ | 98% | 101% | 104% | 91% | 100% |
| 20241118 | 564 | 564 | 555 | 555 | 2,500 | -1 | 100% | 98% | 38% | ▼ | 101% | 102% | 104% | 91% | 100% |
| 20241119 | 557 | 574 | 556 | 564 | 1,500 | 9 | 102% | 101% | 60% | ▲ | 100% | 102% | 103% | 94% | 102% |
| 20241120 | 564 | 569 | 564 | 564 | 1,700 | 0 | 100% | 100% | 113% | -- | 101% | 103% | 103% | 94% | 102% |
| 20241121 | 564 | 573 | 563 | 570 | 5,400 | 6 | 101% | 101% | 318% | ▲ | 99% | 102% | 101% | 96% | 103% |
| 20241122 | 572 | 572 | 564 | 564 | 8,600 | -6 | 99% | 99% | 159% | ▼ | 100% | 104% | 102% | 95% | 102% |
| 20241125 | 565 | 566 | 565 | 566 | 1,300 | 2 | 100% | 100% | 15% | ▲ | 101% | 102% | 101% | 95% | 102% |
| 20241126 | 573 | 592 | 566 | 578 | 15,900 | 12 | 102% | 101% | 1223% | ▲▲ | 100% | 101% | 100% | 97% | 104% |
| 20241127 | 578 | 584 | 578 | 580 | 1,000 | 2 | 100% | 100% | 6% | ▲▲▲ | 100% | 99% | 99% | 98% | 105% |
| 20241128 | 586 | 588 | 581 | 584 | 4,500 | 4 | 101% | 100% | 450% | ▲▲▲▲ | 101% | 100% | 100% | 98% | 105% |
| 20241129 | 580 | 587 | 580 | 585 | 1,300 | 1 | 100% | 101% | 29% | ▲▲▲▲▲ | 99% | 99% | 98% | 98% | 105% |
| 20241202 | 587 | 593 | 584 | 584 | 3,700 | -1 | 100% | 99% | 285% | ▼ | 99% | 98% | 99% | 98% | 105% |
| 20241203 | 584 | 590 | 579 | 579 | 4,700 | -5 | 99% | 99% | 127% | ▼▼ | 98% | 100% | 100% | 97% | 104% |
| 20241204 | 579 | 579 | 570 | 570 | 3,100 | -9 | 98% | 98% | 66% | ▼▼▼ | 99% | 98% | 98% | 96% | 103% |
| 20241205 | 590 | 599 | 578 | 582 | 22,500 | 12 | 102% | 99% | 726% | ▲ | 98% | 99% | 98% | 99% | 105% |
| 20241206 | 583 | 586 | 570 | 571 | 13,800 | -11 | 98% | 98% | 61% | ▼ | 101% | 101% | 0% | 98% | 103% |
| 20241209 | 570 | 575 | 570 | 574 | 8,500 | 3 | 101% | 101% | 62% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241210 | 576 | 579 | 575 | 579 | 2,200 | 5 | 101% | 101% | 26% | ▲▲ | 101% | 100% | 0% | 99% | 104% |
| 20241211 | 574 | 579 | 574 | 577 | 900 | -2 | 100% | 101% | 41% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241212 | 577 | 577 | 576 | 576 | 700 | -1 | 100% | 100% | 78% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241213 | 573 | 576 | 572 | 573 | 2,700 | -3 | 99% | 100% | 386% | ▼▼▼ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 572 | 574 | 572 | 573 | 600 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 573 | 577 | 571 | 572 | 5,600 | -1 | 100% | 100% | 933% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241218 | 572 | 576 | 571 | 576 | 2,100 | 4 | 101% | 101% | 38% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 571 | 578 | 570 | 578 | 5,800 | 2 | 100% | 101% | 276% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 574 | 579 | 570 | 572 | 4,500 | -6 | 99% | 100% | 78% | ▼ | % | % | % | 98% | 101% |
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 | 136,600 | 0 | 65,600 | 0 | 71,000 |
| 2024-12-06 | 800 | 135,400 | 0 | 65,800 | 800 | 69,600 |
| 2024-11-29 | 200 | 130,600 | 0 | 68,600 | 200 | 62,000 |
| 2024-11-22 | 0 | 131,300 | 0 | 68,700 | 0 | 62,600 |
| 2024-11-15 | 0 | 131,000 | 0 | 68,700 | 0 | 62,300 |
| 2024-11-08 | 100 | 125,100 | 0 | 66,700 | 100 | 58,400 |
| 2024-11-01 | 100 | 122,800 | 0 | 65,400 | 100 | 57,400 |
| 2024-10-25 | 100 | 100,400 | 0 | 65,600 | 100 | 34,800 |
| 2024-10-18 | 100 | 96,300 | 0 | 62,400 | 100 | 33,900 |
| 2024-10-11 | 200 | 89,300 | 0 | 59,400 | 200 | 29,900 |
| 2024-10-04 | 300 | 87,100 | 0 | 58,300 | 300 | 28,800 |
| 2024-09-27 | 200 | 85,900 | 0 | 57,800 | 200 | 28,100 |
| 2024-09-20 | 100 | 86,200 | 0 | 58,100 | 100 | 28,100 |
| 2024-09-13 | 200 | 61,900 | 0 | 34,400 | 200 | 27,500 |
| 2024-09-06 | 1,900 | 61,300 | 0 | 33,600 | 1,900 | 27,700 |
| 2024-08-30 | 1,900 | 62,300 | 0 | 33,500 | 1,900 | 28,800 |
| 2024-08-23 | 2,000 | 63,000 | 0 | 34,500 | 2,000 | 28,500 |
| 2024-08-16 | 2,000 | 63,900 | 0 | 34,100 | 2,000 | 29,800 |
| 2024-08-09 | 1,900 | 66,700 | 0 | 34,000 | 1,900 | 32,700 |
| 2024-08-02 | 100 | 117,600 | 0 | 62,900 | 100 | 54,700 |
| 2024-07-26 | 300 | 132,200 | 0 | 68,300 | 300 | 63,900 |
| 2024-07-19 | 700 | 138,700 | 0 | 70,000 | 700 | 68,700 |
| 2024-07-12 | 700 | 142,100 | 0 | 70,000 | 700 | 72,100 |
| 2024-07-05 | 3,300 | 146,100 | 0 | 64,800 | 3,300 | 81,300 |
| 2024-06-28 | 3,300 | 135,000 | 0 | 64,700 | 3,300 | 70,300 |
| 2024-06-21 | 1,800 | 128,100 | 0 | 67,500 | 1,800 | 60,600 |
| 2024-06-14 | 100 | 109,600 | 0 | 65,700 | 100 | 43,900 |
| 2024-06-07 | 100 | 108,900 | 0 | 70,700 | 100 | 38,200 |
| 2024-05-31 | 300 | 129,800 | 0 | 82,600 | 300 | 47,200 |
| 2024-05-24 | 700 | 133,400 | 0 | 86,700 | 700 | 46,700 |
| 2024-05-17 | 700 | 132,800 | 0 | 86,400 | 700 | 46,400 |
| 2024-05-10 | 1,400 | 138,600 | 0 | 89,000 | 1,400 | 49,600 |
| 2024-05-02 | 1,000 | 135,400 | 0 | 87,600 | 1,000 | 47,800 |
| 2024-04-26 | 1,100 | 136,800 | 0 | 89,800 | 1,100 | 47,000 |
| 2024-04-19 | 2,200 | 134,200 | 0 | 88,100 | 2,200 | 46,100 |
| 2024-04-12 | 1,600 | 130,800 | 0 | 86,000 | 1,600 | 44,800 |
| 2024-04-05 | 2,900 | 129,400 | 0 | 85,200 | 2,900 | 44,200 |
| 2024-03-29 | 3,400 | 132,800 | 0 | 82,800 | 3,400 | 50,000 |
| 2024-03-22 | 5,500 | 149,200 | 0 | 87,300 | 5,500 | 61,900 |
| 2024-03-15 | 7,100 | 169,300 | 0 | 116,800 | 7,100 | 52,500 |
| 2024-03-08 | 6,900 | 172,300 | 0 | 126,400 | 6,900 | 45,900 |
| 2024-03-01 | 5,000 | 174,200 | 0 | 129,000 | 5,000 | 45,200 |
| 2024-02-22 | 4,200 | 182,300 | 0 | 132,500 | 4,200 | 49,800 |
| 2024-02-16 | 2,400 | 188,700 | 0 | 130,100 | 2,400 | 58,600 |
| 2024-02-09 | 1,500 | 241,100 | 0 | 150,500 | 1,500 | 90,600 |
| 2024-02-02 | 2,300 | 248,300 | 0 | 150,000 | 2,300 | 98,300 |
| 2024-01-26 | 2,400 | 240,600 | 0 | 162,400 | 2,400 | 78,200 |
| 2024-01-19 | 300 | 240,200 | 0 | 161,800 | 300 | 78,400 |
| 2024-01-12 | 300 | 252,300 | 0 | 168,300 | 300 | 84,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 12:00 | エンカレッジ | 2025年3月期第2四半期（中間期）決算短信[日本基準](非連結) |
| 20241108 | 12:00 | エンカレッジ | 2025年3月期第2四半期（中間期）決算補足説明資料 |
| 20240809 | 15:00 | エンカレッジ | 2025年3月期 第1四半期決算短[日本基準］(非連結) |
| 20240520 | 15:00 | エンカレッジ | 取締役の異動に関するお知らせ |
| 20240510 | 15:00 | エンカレッジ | 2024年3月期決算短信［日本基準］（非連結） |
| 20240510 | 15:00 | エンカレッジ | 2024年3月期決算説明補足資料 |
| 20240329 | 15:00 | エンカレッジ | 組織変更及び人事異動に関するお知らせ |
| 20240214 | 15:00 | エンカレッジ | 2024年3月期 第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVH0 | 350 | 2024-12-05 15:45 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UF97 | 350 | 2024-09-30 15:31 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U4OC | 350 | 2024-08-05 15:21 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TL6N | 350 | 2024-06-14 15:25 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TCEQ | 350 | 2024-05-02 15:09 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100T454 | 350 | 2024-03-29 15:16 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SZL6 | 350 | 2024-03-06 15:30 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SWRB | 350 | 2024-02-20 15:25 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SP2Y | 350 | 2024-02-01 15:13 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3682 | 1 | エンカレッジ・テクノロジ株式会社 | 2024-12-21 18:28:01 |
| 3682 | 2 | IRに関するお問い合わせ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:47 |
| 3682 | 2 | 免責事項 | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:46 |
| 3682 | 2 | FAQ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:44 |
| 3682 | 2 | コーポレート・ガバナンス | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:43 |
| 3682 | 2 | 事業の内容 | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:41 |
| 3682 | 2 | 株主の皆様へ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:40 |
| 3682 | 2 | IRに関するお問い合わせ | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:36 |
| 3682 | 2 | 免責事項 | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:35 |
| 3682 | 2 | FAQ | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:33 |