| 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 | 498 | 499 | 494 | 499 | 6,100 | 3 | 101% | 100% | 65% | ▲▲▲▲▲ | 99% | 106% | 116% | 100% | 103% |
| 20250311 | 499 | 499 | 485 | 494 | 12,800 | -5 | 99% | 99% | 210% | ▼ | 100% | 108% | 116% | 99% | 102% |
| 20250312 | 498 | 498 | 491 | 498 | 7,400 | 4 | 101% | 100% | 58% | ▲ | 100% | 108% | 100% | 100% | 103% |
| 20250313 | 498 | 499 | 495 | 498 | 5,000 | 0 | 100% | 100% | 68% | -- | 102% | 108% | 98% | 100% | 103% |
| 20250314 | 501 | 514 | 501 | 513 | 32,400 | 15 | 103% | 102% | 648% | ▲ | 101% | 108% | 90% | 100% | 106% |
| 20250317 | 525 | 529 | 522 | 528 | 28,200 | 15 | 103% | 101% | 87% | ▲▲ | 102% | 108% | 89% | 100% | 109% |
| 20250318 | 528 | 549 | 527 | 538 | 69,000 | 10 | 102% | 102% | 245% | ▲▲▲ | 99% | 106% | 87% | 100% | 111% |
| 20250319 | 539 | 539 | 528 | 533 | 18,700 | -5 | 99% | 99% | 27% | ▼ | 100% | 107% | 87% | 99% | 110% |
| 20250321 | 538 | 544 | 537 | 540 | 13,100 | 7 | 101% | 100% | 70% | ▲ | 100% | 102% | 83% | 100% | 112% |
| 20250324 | 565 | 573 | 556 | 567 | 40,000 | 27 | 105% | 100% | 305% | ▲▲ | 100% | 88% | 84% | 100% | 117% |
| 20250325 | 568 | 573 | 562 | 568 | 16,800 | 1 | 100% | 100% | 42% | ▲▲▲ | 100% | 86% | 83% | 100% | 118% |
| 20250326 | 569 | 573 | 567 | 571 | 11,500 | 3 | 101% | 100% | 68% | ▲▲▲▲ | 101% | 82% | 83% | 100% | 118% |
| 20250327 | 575 | 578 | 571 | 578 | 18,700 | 7 | 101% | 101% | 163% | ▲▲▲▲▲ | 99% | 93% | 95% | 100% | 120% |
| 20250328 | 506 | 510 | 500 | 500 | 36,700 | -78 | 87% | 99% | 196% | ▼ | 98% | 93% | 96% | 87% | 104% |
| 20250331 | 500 | 500 | 480 | 489 | 15,700 | -11 | 98% | 98% | 43% | ▼▼ | 97% | 90% | 98% | 85% | 101% |
| 20250401 | 488 | 488 | 471 | 474 | 11,100 | -15 | 97% | 97% | 71% | ▼▼▼ | 100% | 93% | 102% | 82% | 100% |
| 20250402 | 470 | 473 | 469 | 469 | 7,400 | -5 | 99% | 100% | 67% | ▼▼▼▼ | 99% | 94% | 102% | 81% | 100% |
| 20250403 | 469 | 469 | 463 | 463 | 7,700 | -6 | 99% | 99% | 104% | ▼▼▼▼▼ | 97% | 100% | 107% | 80% | 100% |
| 20250404 | 446 | 446 | 426 | 434 | 24,300 | -29 | 94% | 97% | 316% | ▼▼▼▼▼▼ | 98% | 104% | 106% | 75% | 100% |
| 20250408 | 450 | 450 | 438 | 439 | 8,200 | 5 | 101% | 98% | 34% | ▲ | 97% | 105% | 107% | 76% | 101% |
| 20250409 | 446 | 446 | 430 | 431 | 6,700 | -8 | 98% | 97% | 82% | ▼ | 95% | 101% | 104% | 75% | 100% |
| 20250410 | 462 | 462 | 438 | 440 | 7,500 | 9 | 102% | 95% | 112% | ▲ | 101% | 106% | 108% | 76% | 102% |
| 20250411 | 442 | 449 | 439 | 448 | 5,200 | 8 | 102% | 101% | 69% | ▲▲ | 103% | 104% | 106% | 78% | 104% |
| 20250414 | 452 | 468 | 452 | 466 | 5,000 | 18 | 104% | 103% | 96% | ▲▲▲ | 100% | 101% | 103% | 81% | 108% |
| 20250415 | 466 | 467 | 464 | 467 | 2,100 | 1 | 100% | 100% | 42% | ▲▲▲▲ | 100% | 101% | 102% | 81% | 108% |
| 20250416 | 468 | 470 | 465 | 467 | 3,100 | 0 | 100% | 100% | 148% | -- | 100% | 101% | 101% | 81% | 108% |
| 20250417 | 468 | 470 | 466 | 468 | 2,800 | 1 | 100% | 100% | 90% | ▲ | 99% | 101% | 100% | 81% | 109% |
| 20250418 | 471 | 473 | 468 | 468 | 4,300 | 0 | 100% | 99% | 154% | -- | 100% | 102% | 100% | 81% | 109% |
| 20250421 | 471 | 474 | 469 | 469 | 1,700 | 1 | 100% | 100% | 40% | ▲ | 101% | 102% | 101% | 81% | 109% |
| 20250422 | 469 | 475 | 468 | 475 | 1,500 | 6 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 100% | 82% | 110% |
| 20250423 | 474 | 475 | 470 | 475 | 2,100 | 0 | 100% | 100% | 140% | -- | 99% | 101% | 99% | 82% | 110% |
| 20250424 | 475 | 480 | 472 | 472 | 3,500 | -3 | 99% | 99% | 167% | ▼ | 100% | 99% | 98% | 82% | 110% |
| 20250425 | 480 | 480 | 473 | 479 | 1,300 | 7 | 101% | 100% | 37% | ▲ | 99% | 99% | 98% | 96% | 111% |
| 20250428 | 480 | 480 | 476 | 476 | 2,300 | -3 | 99% | 99% | 177% | ▼ | 101% | 99% | 97% | 97% | 110% |
| 20250430 | 476 | 479 | 476 | 479 | 500 | 3 | 101% | 101% | 22% | ▲ | 99% | 99% | 96% | 100% | 111% |
| 20250501 | 479 | 480 | 476 | 476 | 1,100 | -3 | 99% | 99% | 220% | ▼ | 100% | 99% | 97% | 99% | 110% |
| 20250502 | 475 | 476 | 460 | 475 | 7,300 | -1 | 100% | 100% | 664% | ▼▼ | 100% | 100% | 97% | 99% | 110% |
| 20250507 | 472 | 472 | 470 | 470 | 4,000 | -5 | 99% | 100% | 55% | ▼▼▼ | 100% | 101% | 99% | 98% | 109% |
| 20250508 | 468 | 470 | 467 | 469 | 1,800 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 100% | 100% | 98% | 98% | 109% |
| 20250509 | 472 | 475 | 471 | 472 | 3,000 | 3 | 101% | 100% | 167% | ▲ | 100% | 99% | 98% | 99% | 110% |
| 20250512 | 472 | 473 | 467 | 470 | 5,300 | -2 | 100% | 100% | 177% | ▼ | 99% | 98% | 98% | 98% | 107% |
| 20250513 | 471 | 476 | 468 | 468 | 4,900 | -2 | 100% | 99% | 92% | ▼▼ | 101% | 99% | 99% | 98% | 104% |
| 20250514 | 467 | 472 | 464 | 472 | 4,800 | 4 | 101% | 101% | 98% | ▲ | 100% | 98% | 99% | 99% | 101% |
| 20250515 | 468 | 471 | 468 | 468 | 3,000 | -4 | 99% | 100% | 63% | ▼ | 100% | 98% | 100% | 98% | 100% |
| 20250516 | 463 | 465 | 460 | 462 | 4,900 | -6 | 99% | 100% | 163% | ▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20250519 | 460 | 463 | 460 | 462 | 6,200 | 0 | 100% | 100% | 127% | -- | 99% | 98% | 100% | 96% | 100% |
| 20250520 | 463 | 463 | 459 | 459 | 3,000 | -3 | 99% | 99% | 48% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20250521 | 459 | 459 | 453 | 453 | 3,200 | -6 | 99% | 99% | 107% | ▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20250522 | 453 | 459 | 453 | 454 | 4,100 | 1 | 100% | 100% | 128% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20250523 | 454 | 459 | 453 | 453 | 2,300 | -1 | 100% | 100% | 56% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250526 | 454 | 455 | 453 | 453 | 1,900 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 0% | 95% | 100% |
| 20250527 | 453 | 457 | 453 | 457 | 1,200 | 4 | 101% | 101% | 63% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20250528 | 458 | 458 | 456 | 458 | 1,800 | 1 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 0% | 96% | 101% |
| 20250529 | 458 | 458 | 456 | 457 | 1,400 | -1 | 100% | 100% | 78% | ▼ | 100% | 101% | 0% | 95% | 101% |
| 20250530 | 458 | 459 | 458 | 459 | 2,200 | 2 | 100% | 100% | 157% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250602 | 460 | 463 | 458 | 458 | 7,900 | -1 | 100% | 100% | 359% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20250603 | 460 | 461 | 460 | 460 | 500 | 2 | 100% | 100% | 6% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 460 | 462 | 460 | 462 | 1,500 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 462 | 463 | 461 | 462 | 1,700 | 0 | 100% | 100% | 113% | -- | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 462 | 462 | 461 | 461 | 700 | -1 | 100% | 100% | 41% | ▼ | % | % | % | 98% | 102% |
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 | 0 | 29,000 | 0 | 18,100 | 0 | 10,900 |
| 2025-05-23 | 0 | 28,400 | 0 | 18,200 | 0 | 10,200 |
| 2025-05-16 | 0 | 28,600 | 0 | 18,900 | 0 | 9,700 |
| 2025-05-09 | 0 | 26,600 | 0 | 18,800 | 0 | 7,800 |
| 2025-05-02 | 0 | 26,600 | 0 | 18,800 | 0 | 7,800 |
| 2025-04-25 | 0 | 25,700 | 0 | 18,700 | 0 | 7,000 |
| 2025-04-18 | 0 | 26,100 | 0 | 18,200 | 0 | 7,900 |
| 2025-04-11 | 0 | 26,500 | 0 | 18,000 | 0 | 8,500 |
| 2025-04-04 | 0 | 26,000 | 0 | 16,600 | 0 | 9,400 |
| 2025-03-28 | 0 | 24,200 | 0 | 14,500 | 0 | 9,700 |
| 2025-03-21 | 0 | 21,200 | 0 | 13,900 | 0 | 7,300 |
| 2025-03-14 | 0 | 18,100 | 0 | 12,700 | 0 | 5,400 |
| 2025-03-07 | 0 | 22,600 | 0 | 13,100 | 0 | 9,500 |
| 2025-02-28 | 0 | 23,400 | 0 | 13,100 | 0 | 10,300 |
| 2025-02-21 | 0 | 24,900 | 0 | 12,900 | 0 | 12,000 |
| 2025-02-14 | 0 | 21,800 | 0 | 11,000 | 0 | 10,800 |
| 2025-02-07 | 0 | 23,000 | 0 | 11,100 | 0 | 11,900 |
| 2025-01-31 | 0 | 29,000 | 0 | 11,300 | 0 | 17,700 |
| 2025-01-24 | 0 | 25,600 | 0 | 12,200 | 0 | 13,400 |
| 2025-01-17 | 0 | 27,400 | 0 | 13,600 | 0 | 13,800 |
| 2025-01-10 | 0 | 30,200 | 0 | 15,100 | 0 | 15,100 |
| 2024-12-27 | 0 | 48,700 | 0 | 15,500 | 0 | 33,200 |
| 2024-12-20 | 0 | 54,300 | 0 | 20,300 | 0 | 34,000 |
| 2024-12-13 | 0 | 49,300 | 0 | 17,800 | 0 | 31,500 |
| 2024-12-06 | 0 | 48,500 | 0 | 17,300 | 0 | 31,200 |
| 2024-11-29 | 0 | 46,600 | 0 | 14,900 | 0 | 31,700 |
| 2024-11-22 | 0 | 45,600 | 0 | 14,800 | 0 | 30,800 |
| 2024-11-15 | 0 | 44,900 | 0 | 14,300 | 0 | 30,600 |
| 2024-11-08 | 0 | 46,100 | 0 | 14,000 | 0 | 32,100 |
| 2024-11-01 | 0 | 42,900 | 0 | 13,200 | 0 | 29,700 |
| 2024-10-25 | 0 | 42,300 | 0 | 13,100 | 0 | 29,200 |
| 2024-10-18 | 0 | 39,500 | 0 | 13,100 | 0 | 26,400 |
| 2024-10-11 | 0 | 36,700 | 0 | 14,100 | 0 | 22,600 |
| 2024-10-04 | 0 | 29,900 | 0 | 14,100 | 0 | 15,800 |
| 2024-09-27 | 0 | 32,800 | 0 | 18,000 | 0 | 14,800 |
| 2024-09-20 | 0 | 33,600 | 0 | 14,600 | 0 | 19,000 |
| 2024-09-13 | 0 | 35,700 | 0 | 15,000 | 0 | 20,700 |
| 2024-09-06 | 0 | 37,300 | 0 | 14,800 | 0 | 22,500 |
| 2024-08-30 | 0 | 36,100 | 0 | 14,700 | 0 | 21,400 |
| 2024-08-23 | 0 | 36,100 | 0 | 14,400 | 0 | 21,700 |
| 2024-08-16 | 0 | 39,900 | 0 | 15,100 | 0 | 24,800 |
| 2024-08-09 | 0 | 39,800 | 0 | 14,600 | 0 | 25,200 |
| 2024-08-02 | 0 | 34,700 | 0 | 15,700 | 0 | 19,000 |
| 2024-07-26 | 0 | 33,500 | 0 | 15,800 | 0 | 17,700 |
| 2024-07-19 | 0 | 36,100 | 0 | 15,700 | 0 | 20,400 |
| 2024-07-12 | 0 | 34,800 | 0 | 15,500 | 0 | 19,300 |
| 2024-07-05 | 0 | 35,700 | 0 | 16,400 | 0 | 19,300 |
| 2024-06-28 | 0 | 34,900 | 0 | 15,100 | 0 | 19,800 |
| 2024-06-21 | 0 | 32,200 | 0 | 14,200 | 0 | 18,000 |
| 2024-06-14 | 0 | 32,900 | 0 | 13,400 | 0 | 19,500 |
| 2024-06-07 | 0 | 41,000 | 0 | 13,000 | 0 | 28,000 |
| 2024-05-31 | 0 | 39,800 | 0 | 14,100 | 0 | 25,700 |
| 2024-05-24 | 0 | 40,400 | 0 | 14,900 | 0 | 25,500 |
| 2024-05-17 | 0 | 40,600 | 0 | 15,200 | 0 | 25,400 |
| 2024-05-10 | 0 | 43,400 | 0 | 15,500 | 0 | 27,900 |
| 2024-05-02 | 0 | 53,100 | 0 | 26,800 | 0 | 26,300 |
| 2024-04-26 | 0 | 49,800 | 0 | 23,000 | 0 | 26,800 |
| 2024-04-19 | 0 | 38,000 | 0 | 22,300 | 0 | 15,700 |
| 2024-04-12 | 0 | 34,300 | 0 | 20,100 | 0 | 14,200 |
| 2024-04-05 | 0 | 32,500 | 0 | 17,600 | 0 | 14,900 |
| 2024-03-29 | 0 | 27,100 | 0 | 12,700 | 0 | 14,400 |
| 2024-03-22 | 0 | 19,100 | 0 | 10,400 | 0 | 8,700 |
| 2024-03-15 | 0 | 16,800 | 0 | 7,600 | 0 | 9,200 |
| 2024-03-08 | 0 | 13,200 | 0 | 6,000 | 0 | 7,200 |
| 2024-03-01 | 0 | 9,100 | 0 | 5,400 | 0 | 3,700 |
| 2024-02-22 | 0 | 15,100 | 0 | 4,600 | 0 | 10,500 |
| 2024-02-16 | 0 | 14,200 | 0 | 4,700 | 0 | 9,500 |
| 2024-02-09 | 0 | 14,500 | 0 | 5,700 | 0 | 8,800 |
| 2024-02-02 | 0 | 12,400 | 0 | 4,600 | 0 | 7,800 |
| 2024-01-26 | 0 | 14,400 | 0 | 4,600 | 0 | 9,800 |
| 2024-01-19 | 0 | 12,200 | 0 | 4,100 | 0 | 8,100 |
| 2024-01-12 | 0 | 11,100 | 0 | 6,000 | 0 | 5,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T180 | 350 | 2024-03-11 17:06 | 株式会社エコミック | キャリアバンク株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3802 | 2 | 経営方針・トップメッセージ | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-10-16 18:28:51 |
| 3802 | 2 | 当社IR動画のお知らせ | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-08-20 19:37:30 |
| 3802 | 2 | 株主総会 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:56 |
| 3802 | 2 | 有価証券報告書 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:54 |
| 3802 | 2 | 会社説明会資料 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:52 |
| 3802 | 2 | 決算短信 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:51 |
| 3802 | 2 | IRニュース | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:49 |
| 3802 | 2 | 財務・業績 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:41 |
| 3802 | 2 | IR情報 | ECOMIC｜国内トップクラスの給与計算代行実績｜株式会社エコミック | 2024-06-14 11:45:40 |
| 3802 | 3 | セミナー・イベント | ECOMIC | 2024-10-16 18:28:49 |