| 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 | 512 | 520 | 510 | 517 | 5,900 | -1 | 100% | 101% | 72% | ▼▼ | 103% | 104% | 105% | 96% | 101% |
| 20240726 | 514 | 531 | 514 | 530 | 11,300 | 13 | 103% | 103% | 192% | ▲ | 95% | 89% | 92% | 99% | 104% |
| 20240729 | 587 | 603 | 544 | 555 | 439,900 | 25 | 105% | 95% | 3893% | ▲▲ | 100% | 91% | 100% | 100% | 109% |
| 20240730 | 540 | 544 | 533 | 540 | 57,900 | -15 | 97% | 100% | 13% | ▼ | 101% | 81% | 102% | 97% | 104% |
| 20240731 | 530 | 539 | 529 | 537 | 22,100 | -3 | 99% | 101% | 38% | ▼▼ | 97% | 84% | 90% | 97% | 104% |
| 20240801 | 535 | 535 | 518 | 521 | 35,100 | -16 | 97% | 97% | 159% | ▼▼▼ | 98% | 89% | 97% | 94% | 101% |
| 20240802 | 501 | 509 | 491 | 493 | 32,400 | -28 | 95% | 98% | 92% | ▼▼▼▼ | 86% | 93% | 100% | 89% | 100% |
| 20240805 | 480 | 480 | 413 | 413 | 116,500 | -80 | 84% | 86% | 360% | ▼▼▼▼▼ | 101% | 112% | 113% | 74% | 100% |
| 20240806 | 423 | 456 | 423 | 428 | 58,300 | 15 | 104% | 101% | 50% | ▲ | 107% | 116% | 113% | 77% | 104% |
| 20240807 | 418 | 461 | 418 | 448 | 19,800 | 20 | 105% | 107% | 34% | ▲▲ | 98% | 121% | 106% | 81% | 108% |
| 20240808 | 447 | 460 | 436 | 439 | 33,700 | -9 | 98% | 98% | 170% | ▼ | 101% | 122% | 107% | 79% | 106% |
| 20240809 | 441 | 451 | 436 | 444 | 69,000 | 5 | 101% | 101% | 205% | ▲ | 103% | 105% | 103% | 80% | 108% |
| 20240813 | 459 | 474 | 458 | 474 | 45,200 | 30 | 107% | 103% | 66% | ▲▲ | 99% | 100% | 96% | 85% | 115% |
| 20240814 | 486 | 492 | 476 | 483 | 27,900 | 9 | 102% | 99% | 62% | ▲▲▲ | 108% | 96% | 93% | 87% | 117% |
| 20240815 | 501 | 540 | 497 | 540 | 162,900 | 57 | 112% | 108% | 584% | ▲▲▲▲ | 85% | 85% | 83% | 97% | 131% |
| 20240816 | 560 | 585 | 478 | 478 | 824,500 | -62 | 89% | 85% | 506% | ▼ | 101% | 99% | 96% | 86% | 116% |
| 20240819 | 479 | 485 | 477 | 484 | 90,800 | 6 | 101% | 101% | 11% | ▲ | 101% | 99% | 96% | 87% | 117% |
| 20240820 | 479 | 484 | 476 | 482 | 53,000 | -2 | 100% | 101% | 58% | ▼ | 99% | 98% | 92% | 87% | 117% |
| 20240821 | 483 | 483 | 478 | 478 | 9,900 | -4 | 99% | 99% | 19% | ▼▼ | 99% | 99% | 92% | 86% | 116% |
| 20240822 | 478 | 478 | 471 | 473 | 20,300 | -5 | 99% | 99% | 205% | ▼▼▼ | 100% | 99% | 93% | 85% | 115% |
| 20240823 | 473 | 475 | 471 | 472 | 23,400 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 99% | 99% | 95% | 85% | 114% |
| 20240826 | 473 | 475 | 463 | 470 | 47,200 | -2 | 100% | 99% | 202% | ▼▼▼▼▼ | 100% | 99% | 96% | 85% | 114% |
| 20240827 | 470 | 471 | 467 | 471 | 16,300 | 1 | 100% | 100% | 35% | ▲ | 99% | 98% | 96% | 87% | 114% |
| 20240828 | 472 | 473 | 467 | 467 | 13,700 | -4 | 99% | 99% | 84% | ▼ | 99% | 99% | 99% | 86% | 113% |
| 20240829 | 467 | 469 | 463 | 464 | 6,700 | -3 | 99% | 99% | 49% | ▼▼ | 100% | 94% | 99% | 86% | 112% |
| 20240830 | 468 | 470 | 464 | 467 | 9,200 | 3 | 101% | 100% | 137% | ▲ | 99% | 94% | 98% | 86% | 113% |
| 20240902 | 469 | 470 | 458 | 462 | 18,300 | -5 | 99% | 99% | 199% | ▼ | 100% | 94% | 100% | 86% | 112% |
| 20240903 | 462 | 466 | 458 | 461 | 12,600 | -1 | 100% | 100% | 69% | ▼▼ | 96% | 95% | 101% | 85% | 108% |
| 20240904 | 455 | 455 | 431 | 435 | 80,300 | -26 | 94% | 96% | 637% | ▼▼▼ | 102% | 100% | 106% | 81% | 100% |
| 20240905 | 435 | 447 | 434 | 442 | 11,800 | 7 | 102% | 102% | 15% | ▲ | 98% | 97% | 104% | 82% | 102% |
| 20240906 | 443 | 443 | 435 | 435 | 5,600 | -7 | 98% | 98% | 47% | ▼ | 102% | 101% | 108% | 81% | 100% |
| 20240909 | 427 | 439 | 425 | 434 | 9,800 | -1 | 100% | 102% | 175% | ▼▼ | 100% | 98% | 106% | 80% | 100% |
| 20240910 | 435 | 437 | 434 | 434 | 5,300 | 0 | 100% | 100% | 54% | -- | 97% | 100% | 106% | 80% | 100% |
| 20240911 | 434 | 434 | 421 | 422 | 15,700 | -12 | 97% | 97% | 296% | ▼ | 101% | 103% | 105% | 78% | 100% |
| 20240912 | 425 | 432 | 425 | 430 | 2,900 | 8 | 102% | 101% | 18% | ▲ | 100% | 104% | 105% | 89% | 102% |
| 20240913 | 426 | 440 | 425 | 427 | 10,300 | -3 | 99% | 100% | 355% | ▼ | 99% | 105% | 104% | 88% | 101% |
| 20240917 | 427 | 427 | 421 | 423 | 13,900 | -4 | 99% | 99% | 135% | ▼▼ | 101% | 105% | 104% | 88% | 100% |
| 20240918 | 429 | 433 | 426 | 432 | 6,500 | 9 | 102% | 101% | 47% | ▲ | 101% | 104% | 103% | 90% | 102% |
| 20240919 | 433 | 439 | 431 | 437 | 10,700 | 5 | 101% | 101% | 165% | ▲▲ | 101% | 105% | 102% | 92% | 104% |
| 20240920 | 437 | 442 | 435 | 442 | 16,500 | 5 | 101% | 101% | 154% | ▲▲▲ | 98% | 101% | 98% | 94% | 105% |
| 20240924 | 458 | 458 | 445 | 448 | 14,000 | 6 | 101% | 98% | 85% | ▲▲▲▲ | 101% | 99% | 100% | 95% | 106% |
| 20240925 | 448 | 459 | 448 | 451 | 14,300 | 3 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 98% | 99% | 96% | 107% |
| 20240926 | 453 | 455 | 450 | 451 | 3,700 | 0 | 100% | 100% | 26% | -- | 102% | 96% | 98% | 97% | 107% |
| 20240927 | 454 | 462 | 454 | 461 | 9,700 | 10 | 102% | 102% | 262% | ▲ | 97% | 97% | 98% | 99% | 109% |
| 20240930 | 458 | 458 | 441 | 443 | 23,900 | -18 | 96% | 97% | 246% | ▼ | 100% | 101% | 101% | 95% | 105% |
| 20241001 | 441 | 447 | 441 | 442 | 6,900 | -1 | 100% | 100% | 29% | ▼▼ | 98% | 101% | 101% | 96% | 105% |
| 20241002 | 442 | 445 | 435 | 435 | 4,400 | -7 | 98% | 98% | 64% | ▼▼▼ | 100% | 100% | 100% | 94% | 103% |
| 20241003 | 439 | 447 | 438 | 438 | 3,000 | 3 | 101% | 100% | 68% | ▲ | 101% | 100% | 100% | 95% | 104% |
| 20241004 | 439 | 448 | 439 | 445 | 4,500 | 7 | 102% | 101% | 150% | ▲▲ | 99% | 97% | 97% | 97% | 105% |
| 20241007 | 449 | 450 | 446 | 446 | 1,400 | 1 | 100% | 99% | 31% | ▲▲▲ | 100% | 99% | 0% | 97% | 106% |
| 20241008 | 443 | 443 | 441 | 441 | 400 | -5 | 99% | 100% | 29% | ▼ | 100% | 101% | 0% | 96% | 105% |
| 20241009 | 441 | 442 | 438 | 441 | 2,600 | 0 | 100% | 100% | 650% | -- | 99% | 101% | 0% | 96% | 105% |
| 20241010 | 441 | 442 | 437 | 437 | 4,200 | -4 | 99% | 99% | 162% | ▼ | 100% | 102% | 0% | 95% | 104% |
| 20241011 | 437 | 440 | 434 | 435 | 4,400 | -2 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 0% | 94% | 103% |
| 20241015 | 435 | 440 | 434 | 437 | 6,600 | 2 | 100% | 100% | 150% | ▲ | 103% | 101% | 0% | 95% | 103% |
| 20241016 | 433 | 445 | 433 | 444 | 3,200 | 7 | 102% | 103% | 48% | ▲▲ | 101% | 98% | 0% | 96% | 105% |
| 20241017 | 443 | 450 | 443 | 447 | 4,900 | 3 | 101% | 101% | 153% | ▲▲▲ | 98% | 0% | 0% | 97% | 103% |
| 20241018 | 447 | 450 | 434 | 439 | 14,700 | -8 | 98% | 98% | 300% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241021 | 447 | 447 | 438 | 438 | 2,100 | -1 | 100% | 98% | 14% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 439 | 439 | 435 | 435 | 3,500 | -3 | 99% | 99% | 167% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 301,000 | 0 | 178,900 | 0 | 122,100 |
| 2024-10-11 | 0 | 300,600 | 0 | 177,200 | 0 | 123,400 |
| 2024-10-04 | 0 | 303,600 | 0 | 179,800 | 0 | 123,800 |
| 2024-09-27 | 0 | 297,100 | 0 | 175,300 | 0 | 121,800 |
| 2024-09-20 | 0 | 294,200 | 0 | 174,300 | 0 | 119,900 |
| 2024-09-13 | 0 | 289,300 | 0 | 173,900 | 0 | 115,400 |
| 2024-09-06 | 0 | 291,600 | 0 | 172,300 | 0 | 119,300 |
| 2024-08-30 | 0 | 303,500 | 0 | 172,500 | 0 | 131,000 |
| 2024-08-23 | 0 | 328,400 | 0 | 161,300 | 0 | 167,100 |
| 2024-08-16 | 1,000 | 330,200 | 1,000 | 139,300 | 0 | 190,900 |
| 2024-08-09 | 0 | 276,200 | 0 | 144,800 | 0 | 131,400 |
| 2024-08-02 | 0 | 327,200 | 0 | 164,000 | 0 | 163,200 |
| 2024-07-26 | 0 | 339,800 | 0 | 170,800 | 0 | 169,000 |
| 2024-07-19 | 0 | 335,300 | 0 | 172,000 | 0 | 163,300 |
| 2024-07-12 | 0 | 329,800 | 0 | 162,200 | 0 | 167,600 |
| 2024-07-05 | 0 | 329,100 | 0 | 159,500 | 0 | 169,600 |
| 2024-06-28 | 0 | 285,900 | 0 | 108,600 | 0 | 177,300 |
| 2024-06-21 | 0 | 288,600 | 0 | 107,000 | 0 | 181,600 |
| 2024-06-14 | 0 | 287,300 | 0 | 100,800 | 0 | 186,500 |
| 2024-06-07 | 0 | 270,400 | 0 | 82,800 | 0 | 187,600 |
| 2024-05-31 | 0 | 277,200 | 0 | 82,700 | 0 | 194,500 |
| 2024-05-24 | 0 | 292,000 | 0 | 81,800 | 0 | 210,200 |
| 2024-05-17 | 0 | 299,800 | 0 | 84,100 | 0 | 215,700 |
| 2024-05-10 | 0 | 302,300 | 0 | 85,500 | 0 | 216,800 |
| 2024-05-02 | 0 | 372,200 | 0 | 70,900 | 0 | 301,300 |
| 2024-04-26 | 1,000 | 391,000 | 1,000 | 55,400 | 0 | 335,600 |
| 2024-04-19 | 0 | 362,600 | 0 | 56,300 | 0 | 306,300 |
| 2024-04-12 | 0 | 359,100 | 0 | 56,200 | 0 | 302,900 |
| 2024-04-05 | 0 | 362,600 | 0 | 57,800 | 0 | 304,800 |
| 2024-03-29 | 0 | 373,900 | 0 | 56,400 | 0 | 317,500 |
| 2024-03-22 | 0 | 364,900 | 0 | 58,400 | 0 | 306,500 |
| 2024-03-15 | 0 | 364,800 | 0 | 61,000 | 0 | 303,800 |
| 2024-03-08 | 0 | 368,900 | 0 | 61,700 | 0 | 307,200 |
| 2024-03-01 | 0 | 367,300 | 0 | 64,700 | 0 | 302,600 |
| 2024-02-22 | 0 | 334,800 | 0 | 63,700 | 0 | 271,100 |
| 2024-02-16 | 0 | 346,500 | 0 | 58,100 | 0 | 288,400 |
| 2024-02-09 | 0 | 408,100 | 0 | 58,700 | 0 | 349,400 |
| 2024-02-02 | 200 | 453,900 | 200 | 64,300 | 0 | 389,600 |
| 2024-01-26 | 2,000 | 305,400 | 2,000 | 80,400 | 0 | 225,000 |
| 2024-01-19 | 0 | 284,700 | 0 | 67,900 | 0 | 216,800 |
| 2024-01-12 | 0 | 288,600 | 0 | 67,800 | 0 | 220,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-12 | UBS AG | 23,300 | 0.49% | ▼ | -900 | 528 | 537 | 528 | 537 | 9,800 |
| 2024-07-10 | UBS AG | 24,200 | 0.51% | ▲ | 1,100 | 537 | 540 | 528 | 534 | 7,800 |
| 2024-07-05 | UBS AG | 23,100 | 0.48% | ▼ | -4,400 | 530 | 534 | 527 | 530 | 11,600 |
| 2024-06-27 | MERRILL LYNCH INTERNATIONAL | 22,900 | 0.48% | ▼ | -1,800 | 508 | 513 | 504 | 513 | 9,200 |
| 2024-06-26 | MERRILL LYNCH INTERNATIONAL | 24,700 | 0.52% | ▼ | -1,600 | 509 | 512 | 504 | 506 | 22,000 |
| 2024-06-25 | MERRILL LYNCH INTERNATIONAL | 26,300 | 0.55% | ▼ | -600 | 503 | 506 | 499 | 506 | 9,300 |
| 2024-06-20 | MERRILL LYNCH INTERNATIONAL | 26,900 | 0.56% | ▼ | -100 | 499 | 503 | 496 | 500 | 6,500 |
| 2024-06-18 | MERRILL LYNCH INTERNATIONAL | 27,000 | 0.57% | ▼ | -500 | 506 | 506 | 499 | 503 | 6,800 |
| 2024-06-10 | UBS AG | 27,500 | 0.58% | ▼ | -5,100 | 497 | 498 | 493 | 496 | 17,300 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 27,500 | 0.58% | ▼ | -600 | 492 | 496 | 490 | 495 | 6,300 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 28,100 | 0.59% | ▼ | -700 | 481 | 488 | 480 | 487 | 8,000 |
| 2024-06-03 | MERRILL LYNCH INTERNATIONAL | 28,800 | 0.60% | ▼ | -100 | 480 | 484 | 480 | 483 | 3,000 |
| 2024-05-30 | UBS AG | 32,600 | 0.69% | ▼ | -4,800 | 480 | 483 | 471 | 471 | 13,400 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 28,900 | 0.61% | ▼ | -400 | 486 | 491 | 486 | 488 | 6,700 |
| 2024-05-24 | MERRILL LYNCH INTERNATIONAL | 29,300 | 0.62% | ▲ | 100 | 483 | 490 | 483 | 483 | 5,500 |
| 2024-05-23 | MERRILL LYNCH INTERNATIONAL | 29,200 | 0.61% | ▼ | -300 | 485 | 488 | 483 | 488 | 5,700 |
| 2024-05-22 | MERRILL LYNCH INTERNATIONAL | 29,500 | 0.62% | ▲ | 1,400 | 493 | 496 | 483 | 485 | 9,100 |
| 2024-05-20 | MERRILL LYNCH INTERNATIONAL | 28,100 | 0.59% | ▼ | -1,400 | 488 | 492 | 487 | 488 | 9,400 |
| 2024-05-17 | MERRILL LYNCH INTERNATIONAL | 29,500 | 0.62% | ▼ | -900 | 481 | 487 | 480 | 483 | 11,400 |
| 2024-05-16 | MERRILL LYNCH INTERNATIONAL | 30,400 | 0.64% | ▲ | 700 | 483 | 486 | 480 | 481 | 12,400 |
| 2024-05-16 | UBS AG | 37,400 | 0.79% | ▼ | -500 | 483 | 486 | 480 | 481 | 12,400 |
| 2024-05-15 | MERRILL LYNCH INTERNATIONAL | 29,700 | 0.62% | ▼ | -800 | 490 | 491 | 483 | 483 | 14,200 |
| 2024-05-15 | UBS AG | 37,900 | 0.80% | ▲ | 200 | 490 | 491 | 483 | 483 | 14,200 |
| 2024-05-14 | MERRILL LYNCH INTERNATIONAL | 30,500 | 0.64% | ▼ | -2,000 | 477 | 488 | 476 | 487 | 14,000 |
| 2024-05-14 | UBS AG | 37,700 | 0.79% | ▼ | -100 | 477 | 488 | 476 | 487 | 14,000 |
| 2024-05-13 | MERRILL LYNCH INTERNATIONAL | 32,500 | 0.68% | ▼ | -200 | 477 | 480 | 473 | 476 | 11,600 |
| 2024-05-10 | MERRILL LYNCH INTERNATIONAL | 32,700 | 0.69% | ▼ | -700 | 484 | 484 | 475 | 477 | 24,600 |
| 2024-05-10 | UBS AG | 37,800 | 0.80% | ▲ | 200 | 484 | 484 | 475 | 477 | 24,600 |
| 2024-05-09 | MERRILL LYNCH INTERNATIONAL | 33,400 | 0.70% | ▼ | -200 | 492 | 494 | 476 | 481 | 115,000 |
| 2024-05-09 | UBS AG | 37,600 | 0.79% | ▼ | -500 | 492 | 494 | 476 | 481 | 115,000 |
| 2024-05-08 | MERRILL LYNCH INTERNATIONAL | 33,600 | 0.71% | ▲ | 5,000 | 499 | 500 | 491 | 491 | 24,200 |
| 2024-05-08 | UBS AG | 38,100 | 0.80% | ▲ | 500 | 499 | 500 | 491 | 491 | 24,200 |
| 2024-05-07 | MERRILL LYNCH INTERNATIONAL | 28,600 | 0.60% | ▲ | 2,400 | 502 | 511 | 490 | 499 | 38,900 |
| 2024-05-02 | UBS AG | 37,600 | 0.79% | ▼ | -1,800 | 495 | 501 | 493 | 499 | 17,000 |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 26,200 | 0.55% | ▲ | 2,800 | 515 | 515 | 490 | 497 | 92,800 |
| 2024-05-01 | UBS AG | 39,400 | 0.83% | ▲ | 6,300 | 515 | 515 | 490 | 497 | 92,800 |
| 2024-04-30 | UBS AG | 33,100 | 0.70% | ▲ | 2,500 | 512 | 522 | 508 | 514 | 275,800 |
| 2024-04-26 | UBS AG | 30,600 | 0.64% | ▲ | 10,800 | 551 | 567 | 544 | 564 | 119,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 16:00 | 環境管理 | 第１回業績連動型株式報酬（パフォーマンス・シェア）としての 新株式の発行の払込完了に関するお知らせ |
| 20241017 | 16:00 | 環境管理 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240925 | 16:00 | 環境管理 | 第１回業績連動型株式報酬（パフォーマンス・シェア）としての 新株式の発行に関するお知らせ |
| 20240925 | 16:00 | 環境管理 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240925 | 16:00 | 環境管理 | 主要株主の異動に関するお知らせ |
| 20240816 | 13:00 | 環境管理 | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240816 | 13:00 | 環境管理 | 第２次中期経営計画策定に関するお知らせ |
| 20240726 | 16:00 | 環境管理 | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240531 | 16:00 | 環境管理 | 組織変更及び人事異動に関するお知らせ |
| 20240426 | 16:00 | 環境管理 | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240126 | 16:00 | 環境管理 | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJHY | 350 | 2024-10-18 13:52 | 株式会社環境管理センター | 水落 憲吾 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4657 | 1 | 株式会社環境管理センター - 環境調査・分析・コンサルタント | 2024-10-22 22:24:21 |
| 4657 | 2 | 第55期定時株主総会 決議ご通知 - 株式会社環境管理センター | 2024-09-26 19:28:30 |
| 4657 | 2 | 主要株主の異動に関するお知らせ | 2024-09-25 18:29:56 |
| 4657 | 2 | 第55期定時株主総会 招集ご通知 - 株式会社環境管理センター | 2024-09-02 23:29:09 |
| 4657 | 2 | 大気調査・分析 - 株式会社環境管理センター | 2024-06-15 08:28:02 |
| 4657 | 2 | 第53期定時株主総会 決議ご通知 - 株式会社環境管理センター | 2024-06-14 23:07:12 |
| 4657 | 2 | 第52期定時株主総会 決議ご通知 - 株式会社環境管理センター | 2024-06-14 23:07:11 |
| 4657 | 2 | 今後の予定 - 株式会社環境管理センター | 2024-06-14 23:07:07 |
| 4657 | 2 | 免責事項 - 株式会社環境管理センター | 2024-06-14 23:07:06 |
| 4657 | 2 | 電子公告 - 株式会社環境管理センター | 2024-06-14 23:07:05 |