| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 839 | 845 | 839 | 840 | 1,900 | 7 | 101% | 100% | 90% | ▲▲▲▲ | 101% | 100% | 101% | 98% | 102% |
| 20240925 | 840 | 850 | 840 | 850 | 5,000 | 10 | 101% | 101% | 263% | ▲▲▲▲▲ | 101% | 99% | 100% | 100% | 103% |
| 20240926 | 851 | 856 | 851 | 856 | 7,900 | 6 | 101% | 101% | 158% | ▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20240927 | 860 | 875 | 845 | 850 | 4,600 | -6 | 99% | 99% | 58% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20240930 | 840 | 855 | 839 | 840 | 32,500 | -10 | 99% | 100% | 707% | ▼▼ | 101% | 101% | 101% | 98% | 102% |
| 20241001 | 838 | 843 | 835 | 843 | 1,900 | 3 | 100% | 101% | 6% | ▲ | 99% | 101% | 101% | 98% | 102% |
| 20241002 | 842 | 842 | 835 | 835 | 2,800 | -8 | 99% | 99% | 147% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241003 | 836 | 849 | 836 | 840 | 3,500 | 5 | 101% | 100% | 125% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241004 | 846 | 846 | 838 | 845 | 2,300 | 5 | 101% | 100% | 66% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20241007 | 845 | 848 | 836 | 845 | 5,000 | 0 | 100% | 100% | 217% | -- | 101% | 102% | 103% | 99% | 103% |
| 20241008 | 835 | 847 | 832 | 847 | 14,600 | 2 | 100% | 101% | 292% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20241009 | 838 | 849 | 837 | 840 | 2,600 | -7 | 99% | 100% | 18% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20241010 | 840 | 840 | 840 | 840 | 400 | 0 | 100% | 100% | 15% | -- | 101% | 100% | 103% | 98% | 102% |
| 20241011 | 840 | 850 | 840 | 850 | 1,200 | 10 | 101% | 101% | 300% | ▲ | 99% | 99% | 102% | 99% | 103% |
| 20241015 | 854 | 860 | 842 | 842 | 17,600 | -8 | 99% | 99% | 1467% | ▼ | 100% | 100% | 104% | 98% | 102% |
| 20241016 | 840 | 851 | 840 | 843 | 1,000 | 1 | 100% | 100% | 6% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20241017 | 840 | 842 | 837 | 840 | 2,800 | -3 | 100% | 100% | 280% | ▼ | 100% | 100% | 104% | 98% | 102% |
| 20241018 | 840 | 842 | 840 | 842 | 300 | 2 | 100% | 100% | 11% | ▲ | 99% | 99% | 103% | 98% | 101% |
| 20241021 | 846 | 846 | 841 | 841 | 1,800 | -1 | 100% | 99% | 600% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241022 | 841 | 842 | 841 | 841 | 1,500 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 104% | 98% | 101% |
| 20241023 | 841 | 841 | 838 | 838 | 1,500 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 104% | 98% | 100% |
| 20241024 | 836 | 837 | 831 | 837 | 2,900 | -1 | 100% | 100% | 193% | ▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20241025 | 836 | 845 | 836 | 839 | 2,300 | 2 | 100% | 100% | 79% | ▲ | 102% | 102% | 106% | 99% | 100% |
| 20241028 | 837 | 860 | 837 | 850 | 5,000 | 11 | 101% | 102% | 217% | ▲▲ | 100% | 102% | 107% | 100% | 102% |
| 20241029 | 845 | 855 | 845 | 846 | 1,700 | -4 | 100% | 100% | 34% | ▼ | 100% | 102% | 107% | 100% | 101% |
| 20241030 | 846 | 850 | 842 | 845 | 7,300 | -1 | 100% | 100% | 429% | ▼▼ | 101% | 102% | 107% | 99% | 101% |
| 20241031 | 845 | 850 | 841 | 850 | 1,900 | 5 | 101% | 101% | 26% | ▲ | 100% | 101% | 106% | 100% | 102% |
| 20241101 | 854 | 857 | 851 | 856 | 2,700 | 6 | 101% | 100% | 142% | ▲▲ | 100% | 100% | 105% | 100% | 102% |
| 20241105 | 865 | 872 | 856 | 861 | 1,400 | 5 | 101% | 100% | 52% | ▲▲▲ | 98% | 99% | 104% | 100% | 103% |
| 20241106 | 876 | 876 | 860 | 861 | 2,300 | 0 | 100% | 98% | 164% | -- | 100% | 101% | 106% | 100% | 103% |
| 20241107 | 860 | 864 | 860 | 862 | 4,800 | 1 | 100% | 100% | 209% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20241108 | 861 | 867 | 861 | 865 | 2,500 | 3 | 100% | 100% | 52% | ▲▲ | 100% | 101% | 106% | 100% | 103% |
| 20241111 | 865 | 879 | 865 | 866 | 2,900 | 1 | 100% | 100% | 116% | ▲▲▲ | 100% | 100% | 106% | 100% | 103% |
| 20241112 | 867 | 875 | 867 | 871 | 1,700 | 5 | 101% | 100% | 59% | ▲▲▲▲ | 100% | 99% | 105% | 100% | 104% |
| 20241113 | 871 | 873 | 871 | 871 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 98% | 106% | 100% | 104% |
| 20241114 | 874 | 874 | 873 | 873 | 300 | 2 | 100% | 100% | 50% | ▲ | 99% | 99% | 106% | 100% | 104% |
| 20241115 | 875 | 875 | 860 | 865 | 4,700 | -8 | 99% | 99% | 1567% | ▼ | 100% | 101% | 108% | 99% | 103% |
| 20241118 | 860 | 866 | 858 | 863 | 2,600 | -2 | 100% | 100% | 55% | ▼▼ | 100% | 103% | 108% | 99% | 103% |
| 20241119 | 861 | 864 | 860 | 860 | 500 | -3 | 100% | 100% | 19% | ▼▼▼ | 100% | 105% | 108% | 99% | 103% |
| 20241120 | 860 | 865 | 860 | 860 | 1,500 | 0 | 100% | 100% | 300% | -- | 100% | 105% | 107% | 99% | 103% |
| 20241121 | 866 | 874 | 865 | 865 | 1,100 | 5 | 101% | 100% | 73% | ▲ | 101% | 104% | 108% | 99% | 103% |
| 20241122 | 865 | 875 | 865 | 870 | 500 | 5 | 101% | 101% | 45% | ▲▲ | 101% | 102% | 107% | 100% | 104% |
| 20241125 | 875 | 884 | 874 | 884 | 1,900 | 14 | 102% | 101% | 380% | ▲▲▲ | 102% | 100% | 105% | 100% | 105% |
| 20241126 | 892 | 907 | 885 | 907 | 13,300 | 23 | 103% | 102% | 700% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 107% |
| 20241127 | 909 | 909 | 880 | 901 | 9,600 | -6 | 99% | 99% | 72% | ▼ | 99% | 101% | 104% | 99% | 107% |
| 20241128 | 901 | 901 | 896 | 896 | 2,200 | -5 | 99% | 99% | 23% | ▼▼ | 100% | 102% | 105% | 99% | 105% |
| 20241129 | 896 | 903 | 896 | 896 | 1,000 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 105% | 99% | 105% |
| 20241202 | 895 | 898 | 890 | 896 | 7,300 | 0 | 100% | 100% | 730% | -- | 101% | 103% | 105% | 99% | 104% |
| 20241203 | 891 | 896 | 891 | 896 | 600 | 0 | 100% | 101% | 8% | -- | 101% | 102% | 104% | 99% | 104% |
| 20241204 | 900 | 910 | 900 | 908 | 3,900 | 12 | 101% | 101% | 650% | ▲ | 102% | 103% | 104% | 100% | 106% |
| 20241205 | 899 | 914 | 895 | 914 | 6,300 | 6 | 101% | 102% | 162% | ▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20241206 | 916 | 921 | 906 | 915 | 11,700 | 1 | 100% | 100% | 186% | ▲▲▲ | 97% | 101% | 0% | 100% | 106% |
| 20241209 | 920 | 926 | 890 | 890 | 23,100 | -25 | 97% | 97% | 197% | ▼ | 102% | 103% | 0% | 97% | 103% |
| 20241210 | 900 | 919 | 900 | 918 | 6,100 | 28 | 103% | 102% | 26% | ▲ | 101% | 102% | 0% | 100% | 107% |
| 20241211 | 914 | 932 | 914 | 925 | 5,100 | 7 | 101% | 101% | 84% | ▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241212 | 920 | 927 | 920 | 925 | 9,200 | 0 | 100% | 101% | 180% | -- | 101% | 101% | 0% | 100% | 108% |
| 20241213 | 921 | 932 | 921 | 929 | 2,200 | 4 | 100% | 101% | 24% | ▲ | 99% | 101% | 0% | 100% | 108% |
| 20241216 | 933 | 940 | 915 | 927 | 20,300 | -2 | 100% | 99% | 923% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241217 | 927 | 928 | 926 | 928 | 800 | 1 | 100% | 100% | 4% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241218 | 928 | 930 | 910 | 928 | 14,700 | 0 | 100% | 100% | 1838% | -- | 101% | 0% | 0% | 100% | 107% |
| 20241219 | 921 | 935 | 918 | 930 | 4,000 | 2 | 100% | 101% | 27% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241220 | 935 | 945 | 930 | 938 | 6,100 | 8 | 101% | 100% | 153% | ▲▲ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 21:25:24 |
| 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 |