| 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 | 911 | 914 | 903 | 905 | 10,900 | 0 | 100% | 99% | 389% | -- | 100% | 100% | 100% | 97% | 100% |
| 20250311 | 905 | 905 | 900 | 903 | 11,600 | -2 | 100% | 100% | 106% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250312 | 902 | 903 | 900 | 902 | 9,200 | -1 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20250313 | 905 | 909 | 900 | 901 | 7,400 | -1 | 100% | 100% | 80% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20250314 | 901 | 904 | 900 | 902 | 3,800 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20250317 | 902 | 913 | 902 | 906 | 16,100 | 4 | 100% | 100% | 424% | ▲▲ | 100% | 101% | 99% | 98% | 101% |
| 20250318 | 900 | 902 | 894 | 899 | 15,000 | -7 | 99% | 100% | 93% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20250319 | 900 | 908 | 900 | 901 | 1,700 | 2 | 100% | 100% | 11% | ▲ | 100% | 100% | 96% | 98% | 100% |
| 20250321 | 902 | 910 | 902 | 903 | 2,000 | 2 | 100% | 100% | 118% | ▲▲ | 100% | 100% | 91% | 98% | 100% |
| 20250324 | 903 | 907 | 895 | 904 | 10,900 | 1 | 100% | 100% | 545% | ▲▲▲ | 100% | 99% | 91% | 98% | 101% |
| 20250325 | 910 | 910 | 902 | 908 | 2,000 | 4 | 100% | 100% | 18% | ▲▲▲▲ | 100% | 99% | 92% | 99% | 101% |
| 20250326 | 902 | 904 | 900 | 902 | 4,600 | -6 | 99% | 100% | 230% | ▼ | 100% | 98% | 91% | 99% | 100% |
| 20250327 | 906 | 906 | 900 | 903 | 5,100 | 1 | 100% | 100% | 111% | ▲ | 100% | 99% | 92% | 99% | 100% |
| 20250328 | 900 | 902 | 895 | 900 | 10,200 | -3 | 100% | 100% | 200% | ▼ | 98% | 98% | 92% | 99% | 100% |
| 20250331 | 899 | 900 | 863 | 882 | 27,400 | -18 | 98% | 98% | 269% | ▼▼ | 101% | 98% | 94% | 97% | 100% |
| 20250401 | 882 | 891 | 881 | 891 | 5,400 | 9 | 101% | 101% | 20% | ▲ | 99% | 91% | 92% | 98% | 101% |
| 20250402 | 899 | 899 | 890 | 890 | 2,400 | -1 | 100% | 99% | 44% | ▼ | 99% | 93% | 93% | 98% | 101% |
| 20250403 | 890 | 892 | 880 | 882 | 8,500 | -8 | 99% | 99% | 354% | ▼▼ | 98% | 94% | 94% | 97% | 100% |
| 20250404 | 879 | 879 | 865 | 865 | 11,100 | -17 | 98% | 98% | 131% | ▼▼▼ | 97% | 98% | 98% | 95% | 100% |
| 20250408 | 840 | 840 | 806 | 816 | 5,900 | -49 | 94% | 97% | 53% | ▼▼▼▼ | 100% | 101% | 106% | 90% | 100% |
| 20250409 | 819 | 819 | 800 | 815 | 5,900 | -1 | 100% | 100% | 100% | ▼▼▼▼▼ | 98% | 98% | 103% | 90% | 100% |
| 20250410 | 840 | 841 | 823 | 826 | 5,000 | 11 | 101% | 98% | 85% | ▲ | 99% | 100% | 105% | 91% | 101% |
| 20250411 | 826 | 827 | 801 | 821 | 9,500 | -5 | 99% | 99% | 190% | ▼ | 101% | 102% | 107% | 90% | 101% |
| 20250414 | 810 | 825 | 810 | 820 | 21,100 | -1 | 100% | 101% | 222% | ▼▼ | 100% | 101% | 107% | 90% | 101% |
| 20250415 | 820 | 826 | 820 | 824 | 9,500 | 4 | 100% | 100% | 45% | ▲ | 101% | 100% | 108% | 91% | 101% |
| 20250416 | 814 | 823 | 814 | 822 | 16,900 | -2 | 100% | 101% | 178% | ▼ | 100% | 99% | 107% | 91% | 101% |
| 20250417 | 820 | 826 | 819 | 823 | 6,600 | 1 | 100% | 100% | 39% | ▲ | 100% | 99% | 106% | 91% | 101% |
| 20250418 | 830 | 831 | 822 | 826 | 5,100 | 3 | 100% | 100% | 77% | ▲▲ | 96% | 98% | 105% | 91% | 101% |
| 20250421 | 841 | 858 | 775 | 808 | 150,100 | -18 | 98% | 96% | 2943% | ▼ | 101% | 102% | 110% | 89% | 100% |
| 20250422 | 808 | 813 | 800 | 813 | 15,400 | 5 | 101% | 101% | 10% | ▲ | 100% | 100% | 109% | 90% | 101% |
| 20250423 | 815 | 818 | 812 | 815 | 8,300 | 2 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 108% | 90% | 101% |
| 20250424 | 821 | 828 | 819 | 825 | 10,800 | 10 | 101% | 100% | 130% | ▲▲▲ | 100% | 100% | 108% | 91% | 102% |
| 20250425 | 825 | 830 | 821 | 826 | 12,500 | 1 | 100% | 100% | 116% | ▲▲▲▲ | 98% | 100% | 107% | 92% | 102% |
| 20250428 | 832 | 872 | 793 | 814 | 121,800 | -12 | 99% | 98% | 974% | ▼ | 100% | 105% | 109% | 91% | 101% |
| 20250430 | 816 | 823 | 801 | 817 | 35,500 | 3 | 100% | 100% | 29% | ▲ | 100% | 106% | 109% | 92% | 101% |
| 20250501 | 820 | 859 | 807 | 818 | 59,000 | 1 | 100% | 100% | 166% | ▲▲ | 100% | 106% | 110% | 92% | 101% |
| 20250502 | 820 | 845 | 809 | 822 | 35,000 | 4 | 100% | 100% | 59% | ▲▲▲ | 101% | 106% | 109% | 93% | 102% |
| 20250507 | 822 | 846 | 815 | 828 | 41,400 | 6 | 101% | 101% | 118% | ▲▲▲▲ | 103% | 105% | 108% | 96% | 102% |
| 20250508 | 832 | 857 | 832 | 855 | 33,500 | 27 | 103% | 103% | 81% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20250509 | 861 | 868 | 856 | 867 | 67,300 | 12 | 101% | 101% | 201% | ▲▲▲▲▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20250512 | 868 | 869 | 864 | 864 | 1,500 | -3 | 100% | 100% | 2% | ▼ | 99% | 101% | 103% | 100% | 107% |
| 20250513 | 875 | 875 | 864 | 870 | 77,700 | 6 | 101% | 99% | 5180% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20250514 | 875 | 875 | 869 | 872 | 85,600 | 2 | 100% | 100% | 110% | ▲▲ | 101% | 101% | 103% | 100% | 108% |
| 20250515 | 872 | 878 | 871 | 878 | 33,700 | 6 | 101% | 101% | 39% | ▲▲▲ | 101% | 101% | 103% | 100% | 109% |
| 20250516 | 875 | 881 | 871 | 881 | 5,700 | 3 | 100% | 101% | 17% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 109% |
| 20250519 | 880 | 883 | 874 | 883 | 1,600 | 2 | 100% | 100% | 28% | ▲▲▲▲▲ | 100% | 101% | 102% | 100% | 109% |
| 20250520 | 883 | 883 | 880 | 881 | 2,300 | -2 | 100% | 100% | 144% | ▼ | 100% | 101% | 102% | 100% | 109% |
| 20250521 | 882 | 882 | 880 | 882 | 1,300 | 1 | 100% | 100% | 57% | ▲ | 101% | 101% | 102% | 100% | 109% |
| 20250522 | 880 | 888 | 880 | 888 | 4,500 | 6 | 101% | 101% | 346% | ▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20250523 | 888 | 889 | 888 | 889 | 3,100 | 1 | 100% | 100% | 69% | ▲▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20250526 | 889 | 890 | 886 | 886 | 5,100 | -3 | 100% | 100% | 165% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20250527 | 886 | 890 | 886 | 890 | 1,700 | 4 | 100% | 100% | 33% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20250528 | 890 | 891 | 886 | 891 | 800 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20250529 | 887 | 889 | 887 | 889 | 1,200 | -2 | 100% | 100% | 150% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20250530 | 889 | 889 | 889 | 889 | 300 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 0% | 100% | 109% |
| 20250602 | 896 | 898 | 889 | 898 | 1,300 | 9 | 101% | 100% | 433% | ▲ | 100% | 100% | 0% | 100% | 109% |
| 20250603 | 898 | 904 | 898 | 900 | 3,200 | 2 | 100% | 100% | 246% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250604 | 898 | 903 | 898 | 900 | 2,700 | 0 | 100% | 100% | 84% | -- | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 900 | 901 | 895 | 900 | 10,900 | 0 | 100% | 100% | 404% | -- | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 900 | 901 | 898 | 900 | 3,800 | 0 | 100% | 100% | 35% | -- | % | % | % | 100% | 104% |
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 | 946,500 | 0 | 644,700 | 0 | 301,800 |
| 2025-05-23 | 0 | 946,500 | 0 | 644,700 | 0 | 301,800 |
| 2025-05-16 | 0 | 946,300 | 0 | 644,800 | 0 | 301,500 |
| 2025-05-09 | 0 | 900,000 | 0 | 474,700 | 0 | 425,300 |
| 2025-05-02 | 0 | 890,700 | 0 | 415,400 | 0 | 475,300 |
| 2025-04-25 | 0 | 852,400 | 0 | 406,700 | 0 | 445,700 |
| 2025-04-18 | 0 | 794,100 | 0 | 398,000 | 0 | 396,100 |
| 2025-04-11 | 0 | 757,100 | 0 | 398,700 | 0 | 358,400 |
| 2025-04-04 | 0 | 733,100 | 0 | 397,800 | 0 | 335,300 |
| 2025-03-28 | 0 | 708,900 | 0 | 399,500 | 0 | 309,400 |
| 2025-03-21 | 0 | 653,100 | 0 | 398,000 | 0 | 255,100 |
| 2025-03-14 | 0 | 638,000 | 0 | 396,400 | 0 | 241,600 |
| 2025-03-07 | 0 | 705,000 | 0 | 393,200 | 0 | 311,800 |
| 2025-02-28 | 0 | 706,900 | 0 | 392,200 | 0 | 314,700 |
| 2025-02-21 | 0 | 696,100 | 0 | 384,900 | 0 | 311,200 |
| 2025-02-14 | 0 | 684,600 | 0 | 384,900 | 0 | 299,700 |
| 2025-02-07 | 0 | 572,000 | 0 | 285,300 | 0 | 286,700 |
| 2025-01-31 | 0 | 561,500 | 0 | 285,300 | 0 | 276,200 |
| 2025-01-24 | 0 | 509,800 | 0 | 263,600 | 0 | 246,200 |
| 2025-01-17 | 0 | 430,900 | 0 | 199,900 | 0 | 231,000 |
| 2025-01-10 | 0 | 413,300 | 0 | 202,000 | 0 | 211,300 |
| 2024-12-27 | 0 | 391,400 | 0 | 213,700 | 0 | 177,700 |
| 2024-12-20 | 0 | 357,500 | 0 | 164,300 | 0 | 193,200 |
| 2024-12-13 | 0 | 335,700 | 0 | 164,300 | 0 | 171,400 |
| 2024-12-06 | 0 | 309,200 | 0 | 162,300 | 0 | 146,900 |
| 2024-11-29 | 0 | 293,900 | 0 | 167,400 | 0 | 126,500 |
| 2024-11-22 | 0 | 281,100 | 0 | 168,800 | 0 | 112,300 |
| 2024-11-15 | 0 | 278,700 | 0 | 168,800 | 0 | 109,900 |
| 2024-11-08 | 0 | 278,400 | 0 | 168,800 | 0 | 109,600 |
| 2024-11-01 | 0 | 276,900 | 0 | 168,700 | 0 | 108,200 |
| 2024-10-25 | 0 | 271,400 | 0 | 167,600 | 0 | 103,800 |
| 2024-10-18 | 0 | 269,900 | 0 | 167,800 | 0 | 102,100 |
| 2024-10-11 | 0 | 266,600 | 0 | 166,600 | 0 | 100,000 |
| 2024-10-04 | 0 | 256,500 | 0 | 166,500 | 0 | 90,000 |
| 2024-09-27 | 0 | 252,600 | 0 | 163,400 | 0 | 89,200 |
| 2024-09-20 | 0 | 253,600 | 0 | 164,800 | 0 | 88,800 |
| 2024-09-13 | 0 | 250,700 | 0 | 164,700 | 0 | 86,000 |
| 2024-09-06 | 0 | 249,500 | 0 | 162,000 | 0 | 87,500 |
| 2024-08-30 | 0 | 247,700 | 0 | 159,000 | 0 | 88,700 |
| 2024-08-23 | 0 | 246,300 | 0 | 157,500 | 0 | 88,800 |
| 2024-08-16 | 0 | 237,000 | 0 | 147,700 | 0 | 89,300 |
| 2024-08-09 | 0 | 230,200 | 0 | 138,900 | 0 | 91,300 |
| 2024-08-02 | 0 | 219,300 | 0 | 128,700 | 0 | 90,600 |
| 2024-07-26 | 0 | 180,600 | 0 | 101,300 | 0 | 79,300 |
| 2024-07-19 | 0 | 161,000 | 0 | 84,600 | 0 | 76,400 |
| 2024-07-12 | 0 | 155,200 | 0 | 84,600 | 0 | 70,600 |
| 2024-07-05 | 0 | 143,900 | 0 | 59,700 | 0 | 84,200 |
| 2024-06-28 | 0 | 143,700 | 0 | 59,600 | 0 | 84,100 |
| 2024-06-21 | 0 | 145,600 | 0 | 61,200 | 0 | 84,400 |
| 2024-06-14 | 0 | 142,900 | 0 | 60,100 | 0 | 82,800 |
| 2024-06-07 | 0 | 192,800 | 0 | 112,200 | 0 | 80,600 |
| 2024-05-31 | 0 | 182,500 | 0 | 104,000 | 0 | 78,500 |
| 2024-05-24 | 0 | 164,500 | 0 | 97,000 | 0 | 67,500 |
| 2024-05-17 | 0 | 114,100 | 0 | 56,800 | 0 | 57,300 |
| 2024-05-10 | 0 | 98,500 | 0 | 39,900 | 0 | 58,600 |
| 2024-05-02 | 0 | 96,000 | 0 | 41,700 | 0 | 54,300 |
| 2024-04-26 | 0 | 97,700 | 0 | 41,600 | 0 | 56,100 |
| 2024-04-19 | 0 | 99,100 | 0 | 42,800 | 0 | 56,300 |
| 2024-04-12 | 0 | 110,300 | 0 | 44,000 | 0 | 66,300 |
| 2024-04-05 | 0 | 106,900 | 0 | 41,000 | 0 | 65,900 |
| 2024-03-29 | 0 | 110,900 | 0 | 42,900 | 0 | 68,000 |
| 2024-03-22 | 0 | 106,300 | 0 | 42,200 | 0 | 64,100 |
| 2024-03-15 | 0 | 92,500 | 0 | 38,800 | 0 | 53,700 |
| 2024-03-08 | 0 | 90,700 | 0 | 39,500 | 0 | 51,200 |
| 2024-03-01 | 0 | 88,800 | 0 | 39,100 | 0 | 49,700 |
| 2024-02-22 | 0 | 81,200 | 0 | 37,300 | 0 | 43,900 |
| 2024-02-16 | 0 | 84,600 | 0 | 37,200 | 0 | 47,400 |
| 2024-02-09 | 0 | 82,000 | 0 | 38,400 | 0 | 43,600 |
| 2024-02-02 | 0 | 79,100 | 0 | 37,900 | 0 | 41,200 |
| 2024-01-26 | 0 | 74,500 | 0 | 34,400 | 0 | 40,100 |
| 2024-01-19 | 0 | 69,100 | 0 | 31,200 | 0 | 37,900 |
| 2024-01-12 | 0 | 66,500 | 0 | 30,500 | 0 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:45 | エスティック | 2025年3月期 決算説明会資料 |
| 20250428 | 15:00 | エスティック | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250428 | 15:00 | エスティック | 剰余金の配当に関するお知らせ |
| 20250421 | 15:00 | エスティック | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250130 | 15:00 | エスティック | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241121 | 14:05 | エスティック | 2025年3月期 第2四半期 決算説明会資料 |
| 20241029 | 15:00 | エスティック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | エスティック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | エスティック | 2024年3月期 決算説明会資料 |
| 20240426 | 15:00 | エスティック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | エスティック | 剰余金の配当に関するお知らせ |
| 20240426 | 15:00 | エスティック | 中期経営計画策定に関するお知らせ |
| 20240129 | 15:00 | エスティック | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VONO | 350 | 2025-05-07 15:43 | 株式会社エスティック | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100VN0P | 360 | 2025-04-18 09:46 | 株式会社エスティック | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100VLU4 | 350 | 2025-04-17 15:40 | 株式会社エスティック | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100V7OS | 350 | 2025-02-12 11:43 | 株式会社エスティック | 株式会社フラクタル・ビジネス | 大量保有報告書 |
| S100SXHO | 350 | 2024-02-22 11:26 | 株式会社エスティック | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6161 | 1 | ナットランナ、サーボプレスなど締結・圧入の総合ソリューション | 株式会社エスティック | 2025-06-06 20:26:35 |
| 6161 | 2 | 2024年３月期 決算説明資料(3.5 MB) | 2024-06-18 21:54:47 |
| 6161 | 2 | 第31期 第3四半期報告書(95.5 KB) | 2024-06-18 21:54:45 |
| 6161 | 2 | 2024年３月期 決算短信(386.0 KB) | 2024-06-18 21:54:44 |
| 6161 | 2 | 電子公告 | 株式会社エスティック | 2024-06-14 12:41:15 |
| 6161 | 2 | 株主メモ | 株式会社エスティック | 2024-06-14 12:41:14 |
| 6161 | 2 | 有価証券報告書 | 株式会社エスティック | 2024-06-14 12:41:13 |
| 6161 | 2 | 決算短信 | 株式会社エスティック | 2024-06-14 12:41:12 |
| 6161 | 2 | プレスリリース | 株式会社エスティック | 2024-06-14 12:41:11 |
| 6161 | 2 | 株主総会資料 | 株式会社エスティック | 2024-06-14 12:41:09 |