| 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 | 9,010 | 9,020 | 8,970 | 8,990 | 1,300 | -10 | 100% | 100% | 19% | ▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20250311 | 9,000 | 9,020 | 8,850 | 9,010 | 4,200 | 20 | 100% | 100% | 323% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20250312 | 9,000 | 9,020 | 9,000 | 9,010 | 4,300 | 0 | 100% | 100% | 102% | -- | 101% | 98% | 101% | 95% | 101% |
| 20250313 | 9,000 | 9,080 | 9,000 | 9,080 | 300 | 70 | 101% | 101% | 7% | ▲ | 100% | 99% | 101% | 96% | 102% |
| 20250314 | 8,950 | 8,970 | 8,940 | 8,940 | 6,000 | -140 | 98% | 100% | 2000% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250317 | 8,900 | 8,950 | 8,890 | 8,940 | 3,600 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 101% | 94% | 100% |
| 20250318 | 8,940 | 8,940 | 8,860 | 8,860 | 900 | -80 | 99% | 99% | 25% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250319 | 8,860 | 8,860 | 8,800 | 8,820 | 2,800 | -40 | 100% | 100% | 311% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250321 | 8,830 | 8,890 | 8,820 | 8,820 | 3,400 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 103% | 93% | 100% |
| 20250324 | 8,820 | 8,850 | 8,810 | 8,820 | 1,100 | 0 | 100% | 100% | 32% | -- | 101% | 101% | 103% | 95% | 100% |
| 20250325 | 8,800 | 8,860 | 8,800 | 8,860 | 1,100 | 40 | 100% | 101% | 100% | ▲ | 101% | 100% | 102% | 96% | 100% |
| 20250326 | 8,840 | 8,930 | 8,820 | 8,900 | 3,500 | 40 | 100% | 101% | 318% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20250327 | 8,900 | 8,940 | 8,880 | 8,940 | 8,200 | 40 | 100% | 100% | 234% | ▲▲▲ | 101% | 101% | 101% | 97% | 101% |
| 20250328 | 8,760 | 8,880 | 8,760 | 8,880 | 1,800 | -60 | 99% | 101% | 22% | ▼ | 99% | 98% | 101% | 98% | 101% |
| 20250331 | 8,880 | 8,880 | 8,750 | 8,790 | 3,300 | -90 | 99% | 99% | 183% | ▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20250401 | 8,810 | 8,830 | 8,780 | 8,820 | 1,300 | 30 | 100% | 100% | 39% | ▲ | 101% | 98% | 101% | 97% | 100% |
| 20250402 | 8,800 | 8,890 | 8,800 | 8,890 | 900 | 70 | 101% | 101% | 69% | ▲▲ | 99% | 103% | 102% | 98% | 101% |
| 20250403 | 8,790 | 8,790 | 8,580 | 8,690 | 3,500 | -200 | 98% | 99% | 389% | ▼ | 100% | 104% | 103% | 96% | 100% |
| 20250404 | 8,680 | 8,770 | 8,620 | 8,720 | 13,400 | 30 | 100% | 100% | 383% | ▲ | 100% | 104% | 106% | 96% | 100% |
| 20250408 | 8,420 | 8,600 | 8,360 | 8,410 | 10,900 | -310 | 96% | 100% | 81% | ▼ | 104% | 107% | 108% | 93% | 100% |
| 20250409 | 8,260 | 8,600 | 8,220 | 8,600 | 4,700 | 190 | 102% | 104% | 43% | ▲ | 105% | 103% | 104% | 95% | 102% |
| 20250410 | 8,600 | 9,070 | 8,600 | 9,060 | 11,200 | 460 | 105% | 105% | 238% | ▲▲ | 99% | 98% | 100% | 100% | 108% |
| 20250411 | 8,890 | 8,890 | 8,570 | 8,770 | 1,200 | -290 | 97% | 99% | 11% | ▼ | 98% | 100% | 102% | 97% | 104% |
| 20250414 | 8,770 | 8,770 | 8,590 | 8,600 | 900 | -170 | 98% | 98% | 75% | ▼▼ | 101% | 100% | 102% | 95% | 102% |
| 20250415 | 8,750 | 8,850 | 8,670 | 8,820 | 4,300 | 220 | 103% | 101% | 478% | ▲ | 98% | 99% | 100% | 97% | 105% |
| 20250416 | 8,850 | 8,850 | 8,690 | 8,690 | 400 | -130 | 99% | 98% | 9% | ▼ | 99% | 101% | 101% | 96% | 103% |
| 20250417 | 8,750 | 8,800 | 8,690 | 8,690 | 1,800 | 0 | 100% | 99% | 450% | -- | 100% | 101% | 101% | 96% | 103% |
| 20250418 | 8,760 | 8,780 | 8,700 | 8,780 | 600 | 90 | 101% | 100% | 33% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20250421 | 8,710 | 8,790 | 8,710 | 8,790 | 1,300 | 10 | 100% | 101% | 217% | ▲▲ | 100% | 102% | 101% | 97% | 105% |
| 20250422 | 8,750 | 8,750 | 8,750 | 8,750 | 400 | -40 | 100% | 100% | 31% | ▼ | 100% | 102% | 100% | 97% | 104% |
| 20250423 | 8,790 | 8,810 | 8,770 | 8,810 | 4,100 | 60 | 101% | 100% | 1025% | ▲ | 100% | 101% | 100% | 97% | 105% |
| 20250424 | 8,810 | 8,810 | 8,700 | 8,800 | 2,800 | -10 | 100% | 100% | 68% | ▼ | 101% | 100% | 99% | 97% | 105% |
| 20250425 | 8,800 | 8,920 | 8,750 | 8,890 | 8,200 | 90 | 101% | 101% | 293% | ▲ | 101% | 99% | 98% | 98% | 106% |
| 20250428 | 8,870 | 8,930 | 8,790 | 8,930 | 12,000 | 40 | 100% | 101% | 146% | ▲▲ | 100% | 99% | 98% | 99% | 106% |
| 20250430 | 8,930 | 8,980 | 8,870 | 8,910 | 8,000 | -20 | 100% | 100% | 67% | ▼ | 99% | 100% | 98% | 98% | 106% |
| 20250501 | 8,880 | 8,910 | 8,680 | 8,760 | 13,900 | -150 | 98% | 99% | 174% | ▼▼ | 99% | 99% | 98% | 97% | 104% |
| 20250502 | 8,860 | 8,860 | 8,770 | 8,810 | 2,200 | 50 | 101% | 99% | 16% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20250507 | 8,760 | 8,800 | 8,720 | 8,790 | 16,100 | -20 | 100% | 100% | 732% | ▼ | 101% | 100% | 99% | 97% | 105% |
| 20250508 | 8,810 | 8,860 | 8,790 | 8,860 | 6,500 | 70 | 101% | 101% | 40% | ▲ | 99% | 99% | 99% | 98% | 105% |
| 20250509 | 8,800 | 8,800 | 8,710 | 8,710 | 9,800 | -150 | 98% | 99% | 151% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20250512 | 8,760 | 8,800 | 8,760 | 8,800 | 5,100 | 90 | 101% | 100% | 52% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20250513 | 8,740 | 8,800 | 8,700 | 8,800 | 18,300 | 0 | 100% | 101% | 359% | -- | 99% | 99% | 98% | 99% | 102% |
| 20250514 | 8,760 | 8,760 | 8,580 | 8,700 | 3,000 | -100 | 99% | 99% | 16% | ▼ | 99% | 100% | 99% | 97% | 101% |
| 20250515 | 8,650 | 8,650 | 8,580 | 8,580 | 300 | -120 | 99% | 99% | 10% | ▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20250516 | 8,580 | 8,690 | 8,580 | 8,620 | 900 | 40 | 100% | 100% | 300% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20250519 | 8,690 | 8,690 | 8,620 | 8,650 | 600 | 30 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 98% | 97% | 101% |
| 20250520 | 8,650 | 8,680 | 8,650 | 8,680 | 300 | 30 | 100% | 100% | 50% | ▲▲▲ | 100% | 99% | 98% | 97% | 101% |
| 20250521 | 8,650 | 8,720 | 8,650 | 8,680 | 3,100 | 0 | 100% | 100% | 1033% | -- | 100% | 98% | 97% | 97% | 101% |
| 20250522 | 8,720 | 8,720 | 8,700 | 8,710 | 1,100 | 30 | 100% | 100% | 35% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20250523 | 8,710 | 8,720 | 8,580 | 8,700 | 1,700 | -10 | 100% | 100% | 155% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20250526 | 8,660 | 8,710 | 8,430 | 8,540 | 6,800 | -160 | 98% | 99% | 400% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20250527 | 8,540 | 8,540 | 8,420 | 8,520 | 5,900 | -20 | 100% | 100% | 87% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250528 | 8,520 | 8,520 | 8,520 | 8,520 | 100 | 0 | 100% | 100% | 2% | -- | 101% | 100% | 0% | 95% | 100% |
| 20250529 | 8,520 | 8,590 | 8,520 | 8,590 | 800 | 70 | 101% | 101% | 800% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20250530 | 8,590 | 8,590 | 8,550 | 8,560 | 500 | -30 | 100% | 100% | 63% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20250602 | 8,560 | 8,620 | 8,490 | 8,520 | 2,300 | -40 | 100% | 100% | 460% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20250603 | 8,520 | 8,520 | 8,430 | 8,500 | 4,500 | -20 | 100% | 100% | 196% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 8,450 | 8,480 | 8,350 | 8,460 | 3,600 | -40 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 8,440 | 8,470 | 8,430 | 8,460 | 1,100 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 96% | 100% |
| 20250606 | 8,460 | 8,490 | 8,460 | 8,470 | 900 | 10 | 100% | 100% | 82% | ▲ | % | % | % | 96% | 100% |
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 | 29,500 | 0 | 4,700 | 0 | 24,800 |
| 2025-05-23 | 0 | 29,300 | 0 | 4,400 | 0 | 24,900 |
| 2025-05-16 | 0 | 30,700 | 0 | 4,400 | 0 | 26,300 |
| 2025-05-09 | 0 | 33,200 | 0 | 3,600 | 0 | 29,600 |
| 2025-05-02 | 0 | 33,800 | 0 | 2,400 | 0 | 31,400 |
| 2025-04-25 | 0 | 30,700 | 0 | 2,300 | 0 | 28,400 |
| 2025-04-18 | 0 | 21,500 | 0 | 2,100 | 0 | 19,400 |
| 2025-04-11 | 0 | 21,400 | 0 | 2,100 | 0 | 19,300 |
| 2025-04-04 | 0 | 21,400 | 0 | 2,500 | 0 | 18,900 |
| 2025-03-28 | 0 | 20,800 | 0 | 2,400 | 0 | 18,400 |
| 2025-03-21 | 0 | 21,400 | 0 | 2,900 | 0 | 18,500 |
| 2025-03-14 | 0 | 22,800 | 0 | 2,400 | 0 | 20,400 |
| 2025-03-07 | 0 | 19,900 | 0 | 2,500 | 0 | 17,400 |
| 2025-02-28 | 0 | 13,600 | 0 | 2,600 | 0 | 11,000 |
| 2025-02-21 | 0 | 6,100 | 0 | 2,500 | 0 | 3,600 |
| 2025-02-14 | 0 | 13,500 | 0 | 4,600 | 0 | 8,900 |
| 2025-02-07 | 0 | 13,300 | 0 | 2,800 | 0 | 10,500 |
| 2025-01-31 | 0 | 11,500 | 0 | 3,100 | 0 | 8,400 |
| 2025-01-24 | 0 | 8,400 | 0 | 2,500 | 0 | 5,900 |
| 2025-01-17 | 0 | 3,100 | 0 | 2,600 | 0 | 500 |
| 2025-01-10 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 2024-12-27 | 0 | 3,500 | 0 | 2,900 | 0 | 600 |
| 2024-12-20 | 0 | 5,100 | 0 | 4,400 | 0 | 700 |
| 2024-12-13 | 0 | 5,700 | 0 | 4,500 | 0 | 1,200 |
| 2024-12-06 | 0 | 5,300 | 0 | 4,500 | 0 | 800 |
| 2024-11-29 | 0 | 5,900 | 0 | 4,900 | 0 | 1,000 |
| 2024-11-22 | 0 | 5,900 | 0 | 5,000 | 0 | 900 |
| 2024-11-15 | 0 | 5,900 | 0 | 5,000 | 0 | 900 |
| 2024-11-08 | 0 | 6,500 | 0 | 5,500 | 0 | 1,000 |
| 2024-11-01 | 0 | 5,800 | 0 | 5,100 | 0 | 700 |
| 2024-10-25 | 0 | 6,700 | 0 | 5,900 | 0 | 800 |
| 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 |
|---|---|---|---|
| 20250310 | 15:30 | エスケー化研 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20250210 | 15:30 | エスケー化研 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | エスケー化研 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 |