| 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 | 22 | 23 | 21 | 21 | 1,974,700 | -2 | 91% | 95% | 1596% | ▼ | 100% | 148% | 114% | 78% | 100% |
| 20240726 | 21 | 22 | 21 | 21 | 255,200 | 0 | 100% | 100% | 13% | -- | 100% | 141% | 109% | 78% | 100% |
| 20240729 | 22 | 22 | 21 | 22 | 166,400 | 1 | 105% | 100% | 65% | ▲ | 95% | 123% | 109% | 81% | 105% |
| 20240730 | 22 | 22 | 21 | 21 | 1,025,200 | -1 | 95% | 95% | 616% | ▼ | 113% | 96% | 100% | 78% | 100% |
| 20240731 | 24 | 29 | 23 | 27 | 18,270,300 | 6 | 129% | 113% | 1782% | ▲ | 103% | 77% | 80% | 100% | 129% |
| 20240801 | 30 | 34 | 27 | 31 | 15,748,000 | 4 | 115% | 103% | 86% | ▲▲ | 87% | 74% | 77% | 100% | 148% |
| 20240802 | 31 | 32 | 26 | 27 | 8,122,800 | -4 | 87% | 87% | 52% | ▼ | 92% | 92% | 96% | 87% | 129% |
| 20240805 | 25 | 26 | 22 | 23 | 5,996,800 | -4 | 85% | 92% | 74% | ▼▼ | 100% | 96% | 104% | 74% | 110% |
| 20240806 | 23 | 24 | 22 | 23 | 2,550,100 | 0 | 100% | 100% | 43% | -- | 100% | 96% | 104% | 74% | 110% |
| 20240807 | 23 | 24 | 21 | 23 | 3,636,200 | 0 | 100% | 100% | 143% | -- | 100% | 96% | 104% | 74% | 110% |
| 20240808 | 23 | 24 | 22 | 23 | 825,700 | 0 | 100% | 100% | 23% | -- | 96% | 96% | 104% | 74% | 110% |
| 20240809 | 23 | 23 | 21 | 22 | 1,663,300 | -1 | 96% | 96% | 201% | ▼ | 100% | 100% | 109% | 71% | 105% |
| 20240813 | 22 | 23 | 21 | 22 | 710,800 | 0 | 100% | 100% | 43% | -- | 100% | 105% | 109% | 71% | 105% |
| 20240814 | 22 | 23 | 21 | 22 | 1,456,200 | 0 | 100% | 100% | 205% | -- | 95% | 105% | 109% | 71% | 105% |
| 20240815 | 22 | 22 | 21 | 21 | 875,900 | -1 | 95% | 95% | 60% | ▼ | 100% | 109% | 109% | 68% | 100% |
| 20240816 | 22 | 22 | 21 | 22 | 334,800 | 1 | 105% | 100% | 38% | ▲ | 100% | 109% | 109% | 71% | 105% |
| 20240819 | 22 | 24 | 21 | 22 | 3,267,100 | 0 | 100% | 100% | 976% | -- | 105% | 105% | 109% | 71% | 105% |
| 20240820 | 22 | 23 | 21 | 23 | 1,099,700 | 1 | 105% | 105% | 34% | ▲ | 105% | 105% | 109% | 74% | 110% |
| 20240821 | 22 | 24 | 22 | 23 | 2,067,900 | 0 | 100% | 105% | 188% | -- | 100% | 100% | 100% | 74% | 110% |
| 20240822 | 24 | 25 | 23 | 24 | 954,500 | 1 | 104% | 100% | 46% | ▲ | 96% | 100% | 100% | 77% | 114% |
| 20240823 | 24 | 24 | 22 | 23 | 1,546,900 | -1 | 96% | 96% | 162% | ▼ | 100% | 105% | 109% | 74% | 110% |
| 20240826 | 22 | 23 | 22 | 22 | 272,900 | -1 | 96% | 100% | 18% | ▼▼ | 100% | 100% | 104% | 71% | 105% |
| 20240827 | 23 | 24 | 22 | 23 | 842,600 | 1 | 105% | 100% | 309% | ▲ | 100% | 96% | 104% | 74% | 110% |
| 20240828 | 24 | 26 | 23 | 24 | 3,090,700 | 1 | 104% | 100% | 367% | ▲▲ | 96% | 96% | 104% | 77% | 114% |
| 20240829 | 24 | 24 | 23 | 23 | 678,400 | -1 | 96% | 96% | 22% | ▼ | 96% | 92% | 104% | 74% | 110% |
| 20240830 | 24 | 24 | 23 | 23 | 831,600 | 0 | 100% | 96% | 123% | -- | 100% | 100% | 109% | 85% | 110% |
| 20240902 | 23 | 24 | 23 | 23 | 500,700 | 0 | 100% | 100% | 60% | -- | 100% | 104% | 109% | 96% | 110% |
| 20240903 | 23 | 24 | 22 | 23 | 2,383,900 | 0 | 100% | 100% | 476% | -- | 100% | 109% | 114% | 96% | 110% |
| 20240904 | 22 | 23 | 22 | 22 | 275,900 | -1 | 96% | 100% | 12% | ▼ | 96% | 104% | 109% | 92% | 105% |
| 20240905 | 23 | 24 | 22 | 22 | 1,751,900 | 0 | 100% | 96% | 635% | -- | 100% | 100% | 109% | 92% | 105% |
| 20240906 | 23 | 25 | 22 | 23 | 2,544,100 | 1 | 105% | 100% | 145% | ▲ | 104% | 104% | 109% | 96% | 110% |
| 20240909 | 23 | 25 | 23 | 24 | 475,200 | 1 | 104% | 104% | 19% | ▲▲ | 100% | 100% | 104% | 100% | 114% |
| 20240910 | 24 | 24 | 23 | 24 | 272,800 | 0 | 100% | 100% | 57% | -- | 96% | 100% | 100% | 100% | 114% |
| 20240911 | 24 | 25 | 23 | 23 | 944,200 | -1 | 96% | 96% | 346% | ▼ | 96% | 100% | 100% | 96% | 110% |
| 20240912 | 24 | 25 | 23 | 23 | 903,800 | 0 | 100% | 96% | 96% | -- | 104% | 104% | 104% | 96% | 105% |
| 20240913 | 23 | 25 | 23 | 24 | 837,700 | 1 | 104% | 104% | 93% | ▲ | 96% | 100% | 100% | 100% | 109% |
| 20240917 | 24 | 24 | 23 | 23 | 168,000 | -1 | 96% | 96% | 20% | ▼ | 104% | 104% | 104% | 96% | 105% |
| 20240918 | 23 | 24 | 23 | 24 | 1,092,200 | 1 | 104% | 104% | 650% | ▲ | 100% | 109% | 104% | 100% | 109% |
| 20240919 | 23 | 24 | 22 | 23 | 1,643,800 | -1 | 96% | 100% | 151% | ▼ | 104% | 109% | 104% | 96% | 105% |
| 20240920 | 23 | 24 | 23 | 24 | 188,800 | 1 | 104% | 104% | 11% | ▲ | 100% | 104% | 100% | 100% | 109% |
| 20240924 | 23 | 24 | 23 | 23 | 1,066,900 | -1 | 96% | 100% | 565% | ▼ | 104% | 104% | 100% | 96% | 105% |
| 20240925 | 23 | 25 | 23 | 24 | 1,962,000 | 1 | 104% | 104% | 184% | ▲ | 100% | 96% | 92% | 100% | 109% |
| 20240926 | 25 | 25 | 24 | 25 | 508,400 | 1 | 104% | 100% | 26% | ▲▲ | 100% | 100% | 96% | 100% | 114% |
| 20240927 | 24 | 25 | 24 | 24 | 717,300 | -1 | 96% | 100% | 141% | ▼ | 100% | 104% | 100% | 96% | 109% |
| 20240930 | 23 | 24 | 23 | 23 | 117,200 | -1 | 96% | 100% | 16% | ▼▼ | 100% | 100% | 96% | 92% | 105% |
| 20241001 | 24 | 24 | 23 | 24 | 240,300 | 1 | 104% | 100% | 205% | ▲ | 96% | 100% | 96% | 96% | 109% |
| 20241002 | 24 | 24 | 23 | 23 | 115,500 | -1 | 96% | 96% | 48% | ▼ | 100% | 96% | 96% | 92% | 105% |
| 20241003 | 24 | 24 | 23 | 24 | 108,900 | 1 | 104% | 100% | 94% | ▲ | 100% | 100% | 100% | 96% | 109% |
| 20241004 | 23 | 24 | 23 | 23 | 138,700 | -1 | 96% | 100% | 127% | ▼ | 104% | 96% | 100% | 92% | 105% |
| 20241007 | 23 | 24 | 23 | 24 | 82,900 | 1 | 104% | 104% | 60% | ▲ | 100% | 96% | 0% | 96% | 104% |
| 20241008 | 23 | 24 | 23 | 23 | 82,800 | -1 | 96% | 100% | 100% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241009 | 23 | 24 | 23 | 23 | 73,600 | 0 | 100% | 100% | 89% | -- | 96% | 100% | 0% | 92% | 100% |
| 20241010 | 23 | 24 | 22 | 22 | 1,254,800 | -1 | 96% | 96% | 1705% | ▼ | 100% | 105% | 0% | 88% | 100% |
| 20241011 | 22 | 23 | 22 | 22 | 94,000 | 0 | 100% | 100% | 7% | -- | 96% | 100% | 0% | 88% | 100% |
| 20241015 | 23 | 23 | 22 | 22 | 238,100 | 0 | 100% | 96% | 253% | -- | 105% | 105% | 0% | 88% | 100% |
| 20241016 | 22 | 23 | 22 | 23 | 83,200 | 1 | 105% | 105% | 35% | ▲ | 100% | 100% | 0% | 92% | 105% |
| 20241017 | 23 | 23 | 22 | 23 | 72,100 | 0 | 100% | 100% | 87% | -- | 100% | 0% | 0% | 92% | 105% |
| 20241018 | 22 | 23 | 22 | 22 | 191,100 | -1 | 96% | 100% | 265% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20241021 | 23 | 23 | 22 | 23 | 87,400 | 1 | 105% | 100% | 46% | ▲ | 100% | 0% | 0% | 92% | 105% |
| 20241022 | 23 | 23 | 22 | 23 | 247,000 | 0 | 100% | 100% | 283% | -- | % | % | % | 92% | 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 | 1,761,800 | 0 | 765,100 | 0 | 996,700 |
| 2024-10-11 | 0 | 1,731,000 | 0 | 756,500 | 0 | 974,500 |
| 2024-10-04 | 0 | 1,659,900 | 0 | 755,200 | 0 | 904,700 |
| 2024-09-27 | 0 | 1,639,400 | 0 | 733,100 | 0 | 906,300 |
| 2024-09-20 | 0 | 1,759,700 | 0 | 773,100 | 0 | 986,600 |
| 2024-09-13 | 0 | 1,628,500 | 0 | 673,300 | 0 | 955,200 |
| 2024-09-06 | 0 | 1,388,800 | 0 | 454,400 | 0 | 934,400 |
| 2024-08-30 | 0 | 1,602,700 | 0 | 523,700 | 0 | 1,079,000 |
| 2024-08-23 | 0 | 1,509,000 | 0 | 445,000 | 0 | 1,064,000 |
| 2024-08-16 | 0 | 1,474,700 | 0 | 422,100 | 0 | 1,052,600 |
| 2024-08-09 | 0 | 1,441,600 | 0 | 440,000 | 0 | 1,001,600 |
| 2024-08-02 | 0 | 2,082,400 | 0 | 494,200 | 0 | 1,588,200 |
| 2024-07-26 | 0 | 1,350,100 | 0 | 418,600 | 0 | 931,500 |
| 2024-07-19 | 0 | 1,267,900 | 0 | 388,900 | 0 | 879,000 |
| 2024-07-12 | 0 | 1,290,400 | 0 | 371,700 | 0 | 918,700 |
| 2024-07-05 | 200 | 1,334,100 | 200 | 371,600 | 0 | 962,500 |
| 2024-06-28 | 0 | 1,140,800 | 0 | 379,800 | 0 | 761,000 |
| 2024-06-21 | 0 | 1,193,200 | 0 | 378,200 | 0 | 815,000 |
| 2024-06-14 | 0 | 1,173,000 | 0 | 376,500 | 0 | 796,500 |
| 2024-06-07 | 0 | 1,124,800 | 0 | 375,900 | 0 | 748,900 |
| 2024-05-31 | 0 | 1,129,400 | 0 | 376,900 | 0 | 752,500 |
| 2024-05-24 | 0 | 1,335,800 | 0 | 376,500 | 0 | 959,300 |
| 2024-05-17 | 0 | 1,152,600 | 0 | 375,200 | 0 | 777,400 |
| 2024-05-10 | 0 | 1,204,700 | 0 | 370,800 | 0 | 833,900 |
| 2024-05-02 | 0 | 1,205,600 | 0 | 369,200 | 0 | 836,400 |
| 2024-04-26 | 0 | 1,208,500 | 0 | 368,300 | 0 | 840,200 |
| 2024-04-19 | 0 | 1,199,100 | 0 | 369,400 | 0 | 829,700 |
| 2024-04-12 | 0 | 1,104,300 | 0 | 365,000 | 0 | 739,300 |
| 2024-04-05 | 0 | 1,266,900 | 0 | 364,900 | 0 | 902,000 |
| 2024-03-29 | 0 | 1,339,900 | 0 | 361,200 | 0 | 978,700 |
| 2024-03-22 | 0 | 1,713,500 | 0 | 374,900 | 0 | 1,338,600 |
| 2024-03-15 | 0 | 1,201,200 | 0 | 361,200 | 0 | 840,000 |
| 2024-03-08 | 0 | 1,262,800 | 0 | 362,600 | 0 | 900,200 |
| 2024-03-01 | 0 | 1,005,000 | 0 | 321,700 | 0 | 683,300 |
| 2024-02-22 | 0 | 1,082,900 | 0 | 244,200 | 0 | 838,700 |
| 2024-02-16 | 0 | 1,142,100 | 0 | 248,100 | 0 | 894,000 |
| 2024-02-09 | 0 | 886,200 | 0 | 227,700 | 0 | 658,500 |
| 2024-02-02 | 0 | 891,700 | 0 | 227,500 | 0 | 664,200 |
| 2024-01-26 | 0 | 1,037,000 | 0 | 233,700 | 0 | 803,300 |
| 2024-01-19 | 0 | 1,098,300 | 0 | 256,100 | 0 | 842,200 |
| 2024-01-12 | 0 | 1,054,500 | 0 | 256,600 | 0 | 797,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 16:00 | エス・サイエンス | 子会社株式売却益（特別利益）の計上のお知らせ |
| 20240814 | 11:40 | エス・サイエンス | 代表取締役及び取締役の異動（辞任）に関するお知らせ |
| 20240813 | 16:00 | エス・サイエンス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 10:30 | エス・サイエンス | 定款一部変更に関するお知らせ |
| 20240730 | 16:00 | エス・サイエンス | 新規事業の開始に関するお知らせ |
| 20240627 | 18:00 | エス・サイエンス | 支配株主等（その他の関係会社）に関する事項について |
| 20240530 | 16:00 | エス・サイエンス | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240513 | 17:40 | エス・サイエンス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:40 | エス・サイエンス | 2024年３月期 通期業績予想と実績の差異に関するお知らせ |
| 20240213 | 16:00 | エス・サイエンス | 営業外収益の計上のお知らせ |
| 20240213 | 16:00 | エス・サイエンス | 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 |
|---|---|---|---|
| 5721 | 1 | ニッケル金属・教育・不動産の『株式会社エス・サイエンス』 | 2024-10-22 23:23:20 |
| 5721 | 2 | 第105期報告書(株主の皆様へ) （令和5年4月1日〜令和6年3月31日） | 2024-08-28 18:29:53 |
| 5721 | 2 | 第105回定時株主総会決議ご通知 | 2024-08-28 18:29:50 |
| 5721 | 2 | 第93期報告書(株主の皆様へ) （平成23年4月1日〜平成24年3月31日） | 2024-07-11 18:30:40 |
| 5721 | 2 | 第94期報告書(株主の皆様へ) （平成24年4月1日〜平成25年3月31日） | 2024-07-11 18:30:38 |
| 5721 | 2 | 第95期報告書(株主の皆様へ) （平成25年4月1日〜平成26年3月31日） | 2024-07-11 18:30:37 |
| 5721 | 2 | 第96期報告書(株主の皆様へ) （平成26年4月1日〜平成27年3月31日） | 2024-07-11 18:30:35 |
| 5721 | 2 | 第97期報告書(株主の皆様へ) （平成27年4月1日〜平成28年3月31日） | 2024-07-11 18:30:33 |
| 5721 | 2 | 第98期報告書(株主の皆様へ) （平成28年4月1日〜平成29年3月31日） | 2024-07-11 18:30:32 |
| 5721 | 2 | 第99期報告書(株主の皆様へ) （平成29年4月1日〜平成30年3月31日） | 2024-07-11 18:30:31 |