| 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 | 616 | 617 | 607 | 615 | 2,000 | 1 | 100% | 100% | 47% | ▲ | 101% | 101% | 103% | 99% | 104% |
| 20250311 | 610 | 614 | 604 | 614 | 2,100 | -1 | 100% | 101% | 105% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250312 | 614 | 614 | 609 | 614 | 2,700 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 99% | 99% | 103% |
| 20250313 | 615 | 615 | 604 | 613 | 2,100 | -1 | 100% | 100% | 78% | ▼ | 99% | 102% | 98% | 99% | 103% |
| 20250314 | 614 | 616 | 607 | 608 | 2,900 | -5 | 99% | 99% | 138% | ▼▼ | 101% | 104% | 100% | 98% | 102% |
| 20250317 | 608 | 623 | 603 | 617 | 41,800 | 9 | 101% | 101% | 1441% | ▲ | 100% | 102% | 98% | 99% | 104% |
| 20250318 | 620 | 625 | 607 | 620 | 5,800 | 3 | 100% | 100% | 14% | ▲▲ | 100% | 101% | 98% | 100% | 104% |
| 20250319 | 624 | 629 | 620 | 627 | 7,200 | 7 | 101% | 100% | 124% | ▲▲▲ | 99% | 100% | 97% | 100% | 106% |
| 20250321 | 627 | 627 | 622 | 623 | 1,600 | -4 | 99% | 99% | 22% | ▼ | 100% | 99% | 97% | 99% | 105% |
| 20250324 | 630 | 630 | 625 | 630 | 7,300 | 7 | 101% | 100% | 456% | ▲ | 99% | 96% | 97% | 100% | 106% |
| 20250325 | 633 | 633 | 627 | 629 | 2,700 | -1 | 100% | 99% | 37% | ▼ | 100% | 96% | 98% | 100% | 106% |
| 20250326 | 628 | 630 | 619 | 627 | 2,700 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 97% | 99% | 100% | 105% |
| 20250327 | 623 | 625 | 623 | 623 | 1,600 | -4 | 99% | 100% | 59% | ▼▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20250328 | 607 | 619 | 607 | 610 | 1,900 | -13 | 98% | 100% | 119% | ▼▼▼▼ | 100% | 97% | 101% | 97% | 102% |
| 20250331 | 606 | 611 | 603 | 603 | 1,800 | -7 | 99% | 100% | 95% | ▼▼▼▼▼ | 100% | 95% | 102% | 96% | 100% |
| 20250401 | 604 | 610 | 602 | 603 | 1,900 | 0 | 100% | 100% | 106% | -- | 100% | 95% | 104% | 96% | 100% |
| 20250402 | 603 | 619 | 603 | 603 | 3,900 | 0 | 100% | 100% | 205% | -- | 97% | 96% | 105% | 96% | 100% |
| 20250403 | 601 | 601 | 585 | 585 | 9,100 | -18 | 97% | 97% | 233% | ▼ | 98% | 99% | 108% | 93% | 100% |
| 20250404 | 582 | 593 | 560 | 568 | 7,400 | -17 | 97% | 98% | 81% | ▼▼ | 106% | 107% | 116% | 90% | 100% |
| 20250408 | 540 | 589 | 540 | 574 | 3,800 | 6 | 101% | 106% | 51% | ▲ | 99% | 107% | 112% | 91% | 101% |
| 20250409 | 564 | 569 | 545 | 560 | 1,300 | -14 | 98% | 99% | 34% | ▼ | 99% | 104% | 108% | 89% | 100% |
| 20250410 | 580 | 586 | 566 | 577 | 6,400 | 17 | 103% | 99% | 492% | ▲ | 102% | 108% | 111% | 92% | 103% |
| 20250411 | 567 | 580 | 563 | 579 | 4,800 | 2 | 100% | 102% | 75% | ▲▲ | 99% | 105% | 108% | 92% | 103% |
| 20250414 | 583 | 586 | 579 | 580 | 3,200 | 1 | 100% | 99% | 67% | ▲▲▲ | 104% | 103% | 108% | 92% | 104% |
| 20250415 | 580 | 620 | 580 | 606 | 109,800 | 26 | 104% | 104% | 3431% | ▲▲▲▲ | 96% | 102% | 104% | 96% | 108% |
| 20250416 | 603 | 610 | 573 | 579 | 3,400 | -27 | 96% | 96% | 3% | ▼ | 106% | 106% | 107% | 92% | 103% |
| 20250417 | 579 | 611 | 579 | 611 | 4,800 | 32 | 106% | 106% | 141% | ▲ | 97% | 101% | 102% | 97% | 109% |
| 20250418 | 611 | 612 | 593 | 595 | 1,800 | -16 | 97% | 97% | 38% | ▼ | 100% | 103% | 104% | 94% | 106% |
| 20250421 | 596 | 611 | 590 | 597 | 4,300 | 2 | 100% | 100% | 239% | ▲ | 102% | 102% | 103% | 95% | 107% |
| 20250422 | 602 | 617 | 600 | 615 | 5,400 | 18 | 103% | 102% | 126% | ▲▲ | 99% | 100% | 100% | 98% | 110% |
| 20250423 | 619 | 619 | 612 | 613 | 4,300 | -2 | 100% | 99% | 80% | ▼ | 100% | 103% | 101% | 98% | 109% |
| 20250424 | 613 | 615 | 612 | 615 | 4,900 | 2 | 100% | 100% | 114% | ▲ | 100% | 102% | 101% | 99% | 110% |
| 20250425 | 615 | 615 | 611 | 612 | 4,200 | -3 | 100% | 100% | 86% | ▼ | 101% | 100% | 102% | 100% | 109% |
| 20250428 | 609 | 640 | 597 | 615 | 165,300 | 3 | 100% | 101% | 3936% | ▲ | 101% | 101% | 101% | 100% | 110% |
| 20250430 | 612 | 617 | 612 | 617 | 6,800 | 2 | 100% | 101% | 4% | ▲▲ | 102% | 101% | 101% | 100% | 110% |
| 20250501 | 615 | 635 | 607 | 629 | 64,200 | 12 | 102% | 102% | 944% | ▲▲▲ | 97% | 99% | 99% | 100% | 112% |
| 20250502 | 628 | 629 | 607 | 607 | 13,400 | -22 | 97% | 97% | 21% | ▼ | 99% | 101% | 100% | 97% | 108% |
| 20250507 | 614 | 620 | 607 | 607 | 16,100 | 0 | 100% | 99% | 120% | -- | 103% | 104% | 103% | 97% | 108% |
| 20250508 | 600 | 618 | 600 | 618 | 7,600 | 11 | 102% | 103% | 47% | ▲ | 100% | 100% | 100% | 98% | 110% |
| 20250509 | 618 | 623 | 618 | 621 | 6,200 | 3 | 100% | 100% | 82% | ▲▲ | 100% | 99% | 99% | 99% | 111% |
| 20250512 | 624 | 627 | 620 | 621 | 8,700 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 99% | 99% | 108% |
| 20250513 | 624 | 625 | 620 | 621 | 10,600 | 0 | 100% | 100% | 122% | -- | 99% | 100% | 100% | 99% | 107% |
| 20250514 | 620 | 623 | 610 | 612 | 7,700 | -9 | 99% | 99% | 73% | ▼ | 102% | 103% | 102% | 97% | 106% |
| 20250515 | 603 | 621 | 600 | 616 | 16,200 | 4 | 101% | 102% | 210% | ▲ | 99% | 100% | 100% | 98% | 106% |
| 20250516 | 616 | 619 | 610 | 610 | 4,200 | -6 | 99% | 99% | 26% | ▼ | 101% | 99% | 100% | 97% | 105% |
| 20250519 | 615 | 621 | 610 | 621 | 3,100 | 11 | 102% | 101% | 74% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20250520 | 621 | 623 | 619 | 621 | 3,700 | 0 | 100% | 100% | 119% | -- | 99% | 99% | 100% | 99% | 104% |
| 20250521 | 621 | 621 | 614 | 616 | 2,700 | -5 | 99% | 99% | 73% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20250522 | 612 | 613 | 606 | 611 | 3,800 | -5 | 99% | 100% | 141% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20250523 | 612 | 614 | 603 | 610 | 3,500 | -1 | 100% | 100% | 92% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20250526 | 621 | 621 | 612 | 616 | 35,700 | 6 | 101% | 99% | 1020% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20250527 | 614 | 615 | 611 | 612 | 1,200 | -4 | 99% | 100% | 3% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20250528 | 616 | 617 | 611 | 617 | 1,200 | 5 | 101% | 100% | 100% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20250529 | 612 | 615 | 610 | 614 | 2,100 | -3 | 100% | 100% | 175% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20250530 | 615 | 618 | 592 | 606 | 13,900 | -8 | 99% | 99% | 662% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250602 | 604 | 611 | 603 | 606 | 2,600 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 0% | 98% | 100% |
| 20250603 | 606 | 611 | 605 | 606 | 2,000 | 0 | 100% | 100% | 77% | -- | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 612 | 615 | 607 | 610 | 5,600 | 4 | 101% | 100% | 280% | ▲ | 103% | 0% | 0% | 98% | 101% |
| 20250605 | 600 | 621 | 600 | 618 | 11,800 | 8 | 101% | 103% | 211% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250606 | 616 | 618 | 611 | 614 | 3,100 | -4 | 99% | 100% | 26% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3,600 | 87,300 | 0 | 63,900 | 3,600 | 23,400 |
| 2025-05-23 | 1,600 | 67,600 | 0 | 41,800 | 1,600 | 25,800 |
| 2025-05-16 | 1,100 | 68,800 | 0 | 40,700 | 1,100 | 28,100 |
| 2025-05-09 | 2,100 | 65,400 | 0 | 38,100 | 2,100 | 27,300 |
| 2025-05-02 | 1,100 | 67,000 | 0 | 38,100 | 1,100 | 28,900 |
| 2025-04-25 | 800 | 61,800 | 0 | 37,200 | 800 | 24,600 |
| 2025-04-18 | 2,200 | 62,300 | 0 | 37,300 | 2,200 | 25,000 |
| 2025-04-11 | 500 | 61,900 | 0 | 38,800 | 500 | 23,100 |
| 2025-04-04 | 300 | 60,700 | 0 | 36,400 | 300 | 24,300 |
| 2025-03-28 | 300 | 63,300 | 0 | 35,300 | 300 | 28,000 |
| 2025-03-21 | 100 | 63,600 | 0 | 34,500 | 100 | 29,100 |
| 2025-03-14 | 0 | 88,800 | 0 | 56,400 | 0 | 32,400 |
| 2025-03-07 | 0 | 89,100 | 0 | 56,700 | 0 | 32,400 |
| 2025-02-28 | 0 | 91,000 | 0 | 57,200 | 0 | 33,800 |
| 2025-02-21 | 100 | 88,600 | 0 | 55,800 | 100 | 32,800 |
| 2025-02-14 | 100 | 87,500 | 0 | 55,300 | 100 | 32,200 |
| 2025-02-07 | 2,000 | 93,200 | 0 | 63,200 | 2,000 | 30,000 |
| 2025-01-31 | 2,000 | 92,900 | 0 | 63,000 | 2,000 | 29,900 |
| 2025-01-24 | 400 | 97,800 | 0 | 62,000 | 400 | 35,800 |
| 2025-01-17 | 200 | 118,900 | 0 | 61,700 | 200 | 57,200 |
| 2025-01-10 | 700 | 120,700 | 0 | 61,700 | 700 | 59,000 |
| 2024-12-27 | 0 | 132,600 | 0 | 70,300 | 0 | 62,300 |
| 2024-12-20 | 0 | 135,500 | 0 | 65,300 | 0 | 70,200 |
| 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 |
|---|---|---|---|
| 20250519 | 12:00 | エンカレッジ | 会計監査人の異動に関するお知らせ |
| 20250513 | 12:00 | エンカレッジ | 2025年3月期 決算短信［日本基準］（非連結） |
| 20250513 | 12:00 | エンカレッジ | 2025年3月期 決算説明補足資料 |
| 20250513 | 12:00 | エンカレッジ | 配当方針の変更（DOE指標導入）及び配当予想の修正（増配）に関するお知らせ |
| 20250418 | 12:00 | エンカレッジ | その他の関係会社の異動に関するお知らせ |
| 20250212 | 12:00 | エンカレッジ | 2025年3月期 第3四半期決算短信[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 |
|---|---|---|---|---|---|
| S100VQ7V | 350 | 2025-05-15 16:12 | 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 |
| S100VKX0 | 350 | 2025-04-09 15:48 | 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 |
| S100V581 | 350 | 2025-02-03 15:54 | 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 |
| 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 | 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 |
| 3682 | 2 | IRカレンダー | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:32 |