| 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 | 9,410 | 9,610 | 9,380 | 9,400 | 3,400 | 0 | 100% | 100% | 113% | -- | 99% | 101% | 97% | 98% | 111% |
| 20240726 | 9,550 | 9,600 | 9,450 | 9,450 | 2,800 | 50 | 101% | 99% | 82% | ▲ | 100% | 99% | 96% | 98% | 110% |
| 20240729 | 9,560 | 9,610 | 9,480 | 9,600 | 5,900 | 150 | 102% | 100% | 211% | ▲ | 97% | 92% | 94% | 100% | 107% |
| 20240730 | 9,600 | 9,600 | 9,350 | 9,350 | 13,500 | -250 | 97% | 97% | 229% | ▼ | 101% | 85% | 95% | 97% | 104% |
| 20240731 | 9,550 | 9,850 | 9,530 | 9,610 | 6,100 | 260 | 103% | 101% | 45% | ▲ | 97% | 87% | 93% | 100% | 107% |
| 20240801 | 9,700 | 9,700 | 9,450 | 9,450 | 2,200 | -160 | 98% | 97% | 36% | ▼ | 95% | 97% | 97% | 98% | 105% |
| 20240802 | 9,300 | 9,300 | 8,810 | 8,810 | 3,400 | -640 | 93% | 95% | 155% | ▼ | 93% | 107% | 104% | 91% | 100% |
| 20240805 | 8,660 | 8,660 | 7,970 | 8,020 | 12,500 | -790 | 91% | 93% | 368% | ▼ | 99% | 113% | 110% | 83% | 100% |
| 20240806 | 8,220 | 8,390 | 8,150 | 8,150 | 4,100 | 130 | 102% | 99% | 33% | ▲ | 99% | 108% | 106% | 85% | 102% |
| 20240807 | 8,520 | 8,520 | 8,250 | 8,400 | 4,400 | 250 | 103% | 99% | 107% | ▲ | 103% | 102% | 104% | 87% | 105% |
| 20240808 | 8,700 | 9,090 | 8,700 | 9,000 | 800 | 600 | 107% | 103% | 18% | ▲ | 103% | 97% | 99% | 94% | 112% |
| 20240809 | 8,990 | 9,390 | 8,990 | 9,260 | 4,000 | 260 | 103% | 103% | 500% | ▲▲ | 99% | 94% | 95% | 96% | 115% |
| 20240813 | 9,260 | 9,260 | 9,180 | 9,180 | 200 | -80 | 99% | 99% | 5% | ▼ | 100% | 98% | 99% | 96% | 114% |
| 20240814 | 8,880 | 8,880 | 8,760 | 8,880 | 400 | -300 | 97% | 100% | 200% | ▼▼ | 99% | 99% | 100% | 92% | 111% |
| 20240815 | 8,800 | 8,800 | 8,560 | 8,680 | 2,000 | -200 | 98% | 99% | 500% | ▼▼▼ | 99% | 104% | 101% | 90% | 108% |
| 20240816 | 8,690 | 8,890 | 8,630 | 8,630 | 8,200 | -50 | 99% | 99% | 410% | ▼▼▼▼ | 100% | 104% | 100% | 90% | 108% |
| 20240819 | 8,700 | 8,700 | 8,700 | 8,700 | 800 | 70 | 101% | 100% | 10% | ▲ | 100% | 103% | 99% | 91% | 108% |
| 20240820 | 8,760 | 8,760 | 8,730 | 8,740 | 400 | 40 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 100% | 91% | 109% |
| 20240821 | 8,740 | 8,740 | 8,510 | 8,730 | 3,900 | -10 | 100% | 100% | 975% | ▼ | 103% | 101% | 99% | 91% | 109% |
| 20240823 | 8,780 | 9,040 | 8,780 | 9,040 | 400 | 310 | 104% | 103% | 10% | ▲ | 100% | 97% | 96% | 94% | 113% |
| 20240826 | 9,050 | 9,060 | 8,980 | 9,010 | 500 | -30 | 100% | 100% | 125% | ▼ | 99% | 98% | 97% | 94% | 112% |
| 20240827 | 9,010 | 9,160 | 8,800 | 8,920 | 5,400 | -90 | 99% | 99% | 1080% | ▼▼ | 99% | 99% | 98% | 93% | 111% |
| 20240828 | 8,920 | 8,920 | 8,800 | 8,830 | 2,100 | -90 | 99% | 99% | 39% | ▼▼▼ | 100% | 98% | 99% | 92% | 110% |
| 20240830 | 8,810 | 8,810 | 8,810 | 8,810 | 500 | -20 | 100% | 100% | 24% | ▼▼▼▼ | 100% | 98% | 99% | 92% | 110% |
| 20240902 | 8,810 | 8,860 | 8,810 | 8,810 | 900 | 0 | 100% | 100% | 180% | -- | 98% | 97% | 97% | 93% | 110% |
| 20240903 | 8,960 | 8,960 | 8,810 | 8,810 | 300 | 0 | 100% | 98% | 33% | -- | 98% | 98% | 99% | 95% | 110% |
| 20240904 | 8,810 | 8,810 | 8,600 | 8,670 | 4,600 | -140 | 98% | 98% | 1533% | ▼ | 97% | 99% | 99% | 94% | 108% |
| 20240905 | 8,780 | 9,000 | 8,490 | 8,520 | 9,100 | -150 | 98% | 97% | 198% | ▼▼ | 100% | 100% | 102% | 92% | 105% |
| 20240906 | 8,650 | 8,650 | 8,650 | 8,650 | 200 | 130 | 102% | 100% | 2% | ▲ | 100% | 100% | 101% | 93% | 103% |
| 20240909 | 8,700 | 8,700 | 8,490 | 8,670 | 2,500 | 20 | 100% | 100% | 1250% | ▲▲ | 100% | 101% | 103% | 94% | 102% |
| 20240911 | 8,650 | 8,650 | 8,650 | 8,650 | 1,300 | -20 | 100% | 100% | 52% | ▼ | 101% | 101% | 103% | 93% | 102% |
| 20240912 | 8,610 | 8,680 | 8,610 | 8,680 | 700 | 30 | 100% | 101% | 54% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20240913 | 8,610 | 8,640 | 8,610 | 8,610 | 1,000 | -70 | 99% | 100% | 143% | ▼ | 100% | 99% | 102% | 95% | 101% |
| 20240917 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 90 | 101% | 100% | 100% | ▲ | 99% | 98% | 102% | 96% | 102% |
| 20240918 | 8,730 | 8,730 | 8,610 | 8,680 | 800 | -20 | 100% | 99% | 80% | ▼ | 100% | 98% | 102% | 96% | 102% |
| 20240919 | 8,700 | 8,800 | 8,550 | 8,680 | 1,700 | 0 | 100% | 100% | 213% | -- | 100% | 98% | 102% | 96% | 102% |
| 20240920 | 8,680 | 8,680 | 8,610 | 8,640 | 400 | -40 | 100% | 100% | 24% | ▼ | 99% | 97% | 102% | 96% | 101% |
| 20240924 | 8,700 | 8,760 | 8,220 | 8,570 | 6,800 | -70 | 99% | 99% | 1700% | ▼▼ | 99% | 98% | 103% | 95% | 101% |
| 20240925 | 8,600 | 8,630 | 8,350 | 8,520 | 7,000 | -50 | 99% | 99% | 103% | ▼▼▼ | 97% | 96% | 101% | 94% | 100% |
| 20240926 | 8,670 | 8,690 | 8,440 | 8,440 | 7,900 | -80 | 99% | 97% | 113% | ▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20240927 | 8,500 | 8,520 | 8,450 | 8,470 | 1,500 | 30 | 100% | 100% | 19% | ▲ | 99% | 102% | 102% | 95% | 100% |
| 20240930 | 8,550 | 8,570 | 8,470 | 8,470 | 3,600 | 0 | 100% | 99% | 240% | -- | 93% | 98% | 98% | 96% | 100% |
| 20241001 | 8,920 | 8,920 | 8,250 | 8,280 | 6,600 | -190 | 98% | 93% | 183% | ▼ | 99% | 104% | 103% | 94% | 100% |
| 20241002 | 8,410 | 8,460 | 8,300 | 8,310 | 2,500 | 30 | 100% | 99% | 38% | ▲ | 100% | 105% | 103% | 94% | 100% |
| 20241003 | 8,460 | 8,470 | 8,400 | 8,470 | 1,000 | 160 | 102% | 100% | 40% | ▲▲ | 101% | 103% | 101% | 96% | 102% |
| 20241004 | 8,600 | 8,850 | 8,600 | 8,690 | 2,100 | 220 | 103% | 101% | 210% | ▲▲▲ | 101% | 100% | 100% | 100% | 105% |
| 20241007 | 8,710 | 8,780 | 8,700 | 8,780 | 2,800 | 90 | 101% | 101% | 133% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241008 | 8,790 | 8,880 | 8,730 | 8,730 | 1,400 | -50 | 99% | 99% | 50% | ▼ | 102% | 100% | 0% | 99% | 105% |
| 20241009 | 8,740 | 8,880 | 8,740 | 8,880 | 500 | 150 | 102% | 102% | 36% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241010 | 8,800 | 8,800 | 8,700 | 8,700 | 1,400 | -180 | 98% | 99% | 280% | ▼ | 99% | 99% | 0% | 98% | 105% |
| 20241011 | 8,800 | 8,800 | 8,720 | 8,730 | 1,100 | 30 | 100% | 99% | 79% | ▲ | 99% | 99% | 0% | 98% | 105% |
| 20241015 | 8,800 | 8,870 | 8,740 | 8,740 | 2,100 | 10 | 100% | 99% | 191% | ▲▲ | 99% | 100% | 0% | 98% | 106% |
| 20241016 | 8,730 | 8,780 | 8,630 | 8,630 | 4,100 | -110 | 99% | 99% | 195% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20241017 | 8,640 | 8,650 | 8,600 | 8,630 | 1,000 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 8,700 | 8,700 | 8,670 | 8,670 | 2,200 | 40 | 100% | 100% | 220% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 | 30 | 100% | 100% | 68% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 8,710 | 8,740 | 8,690 | 8,700 | 1,600 | 0 | 100% | 100% | 107% | -- | % | % | % | 98% | 105% |
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 | 0 | 7,100 | 0 | 6,200 | 0 | 900 |
| 2024-10-11 | 0 | 7,300 | 0 | 6,400 | 0 | 900 |
| 2024-10-04 | 0 | 7,800 | 0 | 6,300 | 0 | 1,500 |
| 2024-09-27 | 0 | 8,500 | 0 | 6,900 | 0 | 1,600 |
| 2024-09-20 | 0 | 8,200 | 0 | 6,700 | 0 | 1,500 |
| 2024-09-13 | 0 | 8,100 | 0 | 6,700 | 0 | 1,400 |
| 2024-09-06 | 0 | 7,800 | 0 | 6,300 | 0 | 1,500 |
| 2024-08-30 | 0 | 7,600 | 0 | 6,000 | 0 | 1,600 |
| 2024-08-23 | 0 | 7,900 | 0 | 5,500 | 0 | 2,400 |
| 2024-08-16 | 0 | 8,300 | 0 | 5,800 | 0 | 2,500 |
| 2024-08-09 | 0 | 7,300 | 0 | 5,300 | 0 | 2,000 |
| 2024-08-02 | 0 | 11,500 | 0 | 9,000 | 0 | 2,500 |
| 2024-07-26 | 0 | 15,300 | 0 | 10,900 | 0 | 4,400 |
| 2024-07-19 | 0 | 15,200 | 0 | 10,700 | 0 | 4,500 |
| 2024-07-12 | 0 | 15,100 | 0 | 10,500 | 0 | 4,600 |
| 2024-07-05 | 0 | 14,800 | 0 | 10,200 | 0 | 4,600 |
| 2024-06-28 | 0 | 13,900 | 0 | 9,300 | 0 | 4,600 |
| 2024-06-21 | 0 | 18,800 | 0 | 13,200 | 0 | 5,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 15:00 | エスケー化研 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240809 | 15:00 | エスケー化研 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 15:00 | エスケー化研 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240508 | 15:00 | エスケー化研 | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 15:00 | エスケー化研 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4628 | 2 | EDION PEACE WING HIROSHIMA（エディオンピースウイング広島） | 耐火被覆材・不燃断熱材 | エスケー化研株式会社 | 2024-08-20 15:32:34 |
| 4628 | 2 | 第68期定時株主総会決議ご通知 | 2024-06-27 16:32:32 |
| 4628 | 2 | 電子公告 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:33:00 |
| 4628 | 2 | 株主総会資料 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:59 |
| 4628 | 2 | 有価証券報告書等 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:57 |
| 4628 | 2 | 決算のご報告 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:56 |
| 4628 | 2 | 決算短信 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:55 |
| 4628 | 2 | IRニュース | IR情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:54 |
| 4628 | 2 | IR情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:52 |
| 4628 | 2 | 鉄部用塗料 | 製品情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:51 |