| 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 | 2,855 | 2,873 | 2,809 | 2,822 | 78,400 | -96 | 97% | 99% | 207% | ▼▼ | 99% | 102% | 90% | 88% | 100% |
| 20240726 | 2,820 | 2,823 | 2,778 | 2,798 | 66,700 | -24 | 99% | 99% | 85% | ▼▼▼ | 100% | 99% | 89% | 88% | 100% |
| 20240729 | 2,830 | 2,855 | 2,805 | 2,841 | 32,400 | 43 | 102% | 100% | 49% | ▲ | 100% | 90% | 90% | 90% | 102% |
| 20240730 | 2,813 | 2,830 | 2,783 | 2,820 | 53,800 | -21 | 99% | 100% | 166% | ▼ | 103% | 85% | 91% | 89% | 101% |
| 20240731 | 2,783 | 2,874 | 2,778 | 2,869 | 43,000 | 49 | 102% | 103% | 80% | ▲ | 98% | 82% | 88% | 91% | 103% |
| 20240801 | 2,860 | 2,868 | 2,775 | 2,813 | 72,700 | -56 | 98% | 98% | 169% | ▼ | 94% | 89% | 94% | 89% | 101% |
| 20240802 | 2,688 | 2,688 | 2,529 | 2,529 | 127,600 | -284 | 90% | 94% | 176% | ▼▼ | 91% | 102% | 108% | 81% | 100% |
| 20240805 | 2,352 | 2,378 | 2,146 | 2,147 | 143,300 | -382 | 85% | 91% | 112% | ▼▼▼ | 103% | 105% | 111% | 68% | 100% |
| 20240806 | 2,297 | 2,422 | 2,281 | 2,356 | 119,800 | 209 | 110% | 103% | 84% | ▲ | 100% | 103% | 108% | 75% | 110% |
| 20240807 | 2,347 | 2,429 | 2,300 | 2,345 | 117,600 | -11 | 100% | 100% | 98% | ▼ | 101% | 103% | 108% | 75% | 109% |
| 20240808 | 2,354 | 2,499 | 2,337 | 2,389 | 143,400 | 44 | 102% | 101% | 122% | ▲ | 97% | 104% | 106% | 77% | 111% |
| 20240809 | 2,404 | 2,415 | 2,230 | 2,324 | 227,100 | -65 | 97% | 97% | 158% | ▼ | 102% | 106% | 107% | 74% | 108% |
| 20240813 | 2,370 | 2,410 | 2,359 | 2,410 | 80,300 | 86 | 104% | 102% | 35% | ▲ | 100% | 103% | 104% | 77% | 112% |
| 20240814 | 2,439 | 2,454 | 2,397 | 2,427 | 74,700 | 17 | 101% | 100% | 93% | ▲▲ | 101% | 105% | 106% | 79% | 113% |
| 20240815 | 2,400 | 2,436 | 2,330 | 2,423 | 114,700 | -4 | 100% | 101% | 154% | ▼ | 100% | 101% | 102% | 81% | 113% |
| 20240816 | 2,502 | 2,517 | 2,475 | 2,505 | 58,200 | 82 | 103% | 100% | 51% | ▲ | 99% | 101% | 101% | 84% | 117% |
| 20240819 | 2,498 | 2,528 | 2,475 | 2,479 | 81,800 | -26 | 99% | 99% | 141% | ▼ | 101% | 101% | 101% | 84% | 115% |
| 20240820 | 2,494 | 2,550 | 2,491 | 2,524 | 62,100 | 45 | 102% | 101% | 76% | ▲ | 101% | 101% | 99% | 86% | 118% |
| 20240821 | 2,490 | 2,530 | 2,474 | 2,524 | 57,700 | 0 | 100% | 101% | 93% | -- | 100% | 101% | 98% | 86% | 118% |
| 20240822 | 2,483 | 2,519 | 2,470 | 2,495 | 61,700 | -29 | 99% | 100% | 107% | ▼ | 101% | 101% | 99% | 87% | 116% |
| 20240823 | 2,500 | 2,529 | 2,483 | 2,514 | 42,500 | 19 | 101% | 101% | 69% | ▲ | 99% | 102% | 103% | 88% | 117% |
| 20240826 | 2,485 | 2,488 | 2,432 | 2,472 | 111,800 | -42 | 98% | 99% | 263% | ▼ | 101% | 102% | 103% | 86% | 115% |
| 20240827 | 2,498 | 2,516 | 2,463 | 2,515 | 72,800 | 43 | 102% | 101% | 65% | ▲ | 101% | 102% | 107% | 88% | 117% |
| 20240828 | 2,478 | 2,515 | 2,465 | 2,508 | 49,000 | -7 | 100% | 101% | 67% | ▼ | 100% | 101% | 106% | 87% | 117% |
| 20240829 | 2,508 | 2,528 | 2,491 | 2,517 | 33,600 | 9 | 100% | 100% | 69% | ▲ | 100% | 97% | 105% | 89% | 117% |
| 20240830 | 2,529 | 2,571 | 2,529 | 2,540 | 66,100 | 23 | 101% | 100% | 197% | ▲▲ | 98% | 95% | 103% | 100% | 118% |
| 20240902 | 2,571 | 2,571 | 2,523 | 2,531 | 44,400 | -9 | 100% | 98% | 67% | ▼ | 99% | 95% | 104% | 100% | 118% |
| 20240903 | 2,540 | 2,544 | 2,521 | 2,521 | 28,300 | -10 | 100% | 99% | 64% | ▼▼ | 100% | 98% | 108% | 99% | 108% |
| 20240904 | 2,460 | 2,477 | 2,427 | 2,459 | 79,700 | -62 | 98% | 100% | 282% | ▼▼▼ | 100% | 98% | 109% | 97% | 106% |
| 20240905 | 2,440 | 2,470 | 2,422 | 2,437 | 60,300 | -22 | 99% | 100% | 76% | ▼▼▼▼ | 99% | 98% | 108% | 96% | 105% |
| 20240906 | 2,455 | 2,455 | 2,408 | 2,419 | 59,600 | -18 | 99% | 99% | 99% | ▼▼▼▼▼ | 101% | 101% | 111% | 95% | 104% |
| 20240909 | 2,380 | 2,424 | 2,323 | 2,412 | 54,900 | -7 | 100% | 101% | 92% | ▼▼▼▼▼▼ | 100% | 99% | 110% | 95% | 100% |
| 20240910 | 2,412 | 2,427 | 2,392 | 2,400 | 54,200 | -12 | 100% | 100% | 99% | ▼▼▼▼▼▼▼ | 99% | 100% | 111% | 94% | 100% |
| 20240911 | 2,398 | 2,405 | 2,366 | 2,385 | 72,000 | -15 | 99% | 99% | 133% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 109% | 94% | 100% |
| 20240912 | 2,435 | 2,435 | 2,390 | 2,405 | 42,600 | 20 | 101% | 99% | 59% | ▲ | 101% | 104% | 112% | 95% | 101% |
| 20240913 | 2,373 | 2,413 | 2,373 | 2,393 | 49,100 | -12 | 100% | 101% | 115% | ▼ | 99% | 107% | 112% | 94% | 100% |
| 20240917 | 2,394 | 2,411 | 2,340 | 2,364 | 72,700 | -29 | 99% | 99% | 148% | ▼▼ | 101% | 109% | 114% | 93% | 100% |
| 20240918 | 2,364 | 2,390 | 2,356 | 2,390 | 50,700 | 26 | 101% | 101% | 70% | ▲ | 101% | 110% | 111% | 94% | 101% |
| 20240919 | 2,410 | 2,459 | 2,392 | 2,445 | 29,800 | 55 | 102% | 101% | 59% | ▲▲ | 100% | 107% | 108% | 96% | 103% |
| 20240920 | 2,481 | 2,504 | 2,475 | 2,477 | 75,600 | 32 | 101% | 100% | 254% | ▲▲▲ | 102% | 105% | 106% | 98% | 105% |
| 20240924 | 2,527 | 2,580 | 2,527 | 2,570 | 106,100 | 93 | 104% | 102% | 140% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 109% |
| 20240925 | 2,565 | 2,598 | 2,555 | 2,577 | 82,700 | 7 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 109% |
| 20240926 | 2,617 | 2,670 | 2,603 | 2,651 | 97,400 | 74 | 103% | 101% | 118% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 112% |
| 20240927 | 2,658 | 2,690 | 2,641 | 2,650 | 70,500 | -1 | 100% | 100% | 72% | ▼ | 100% | 102% | 104% | 100% | 112% |
| 20240930 | 2,570 | 2,589 | 2,543 | 2,566 | 61,500 | -84 | 97% | 100% | 87% | ▼▼ | 102% | 103% | 103% | 97% | 109% |
| 20241001 | 2,577 | 2,630 | 2,577 | 2,616 | 65,500 | 50 | 102% | 102% | 107% | ▲ | 101% | 103% | 103% | 99% | 111% |
| 20241002 | 2,579 | 2,621 | 2,579 | 2,595 | 54,600 | -21 | 99% | 101% | 83% | ▼ | 99% | 100% | 101% | 98% | 110% |
| 20241003 | 2,645 | 2,648 | 2,618 | 2,622 | 47,500 | 27 | 101% | 99% | 87% | ▲ | 99% | 102% | 102% | 99% | 111% |
| 20241004 | 2,622 | 2,633 | 2,601 | 2,605 | 37,300 | -17 | 99% | 99% | 79% | ▼ | 100% | 100% | 99% | 98% | 110% |
| 20241007 | 2,655 | 2,661 | 2,635 | 2,649 | 41,200 | 44 | 102% | 100% | 110% | ▲ | 100% | 103% | 0% | 100% | 112% |
| 20241008 | 2,618 | 2,635 | 2,600 | 2,628 | 36,600 | -21 | 99% | 100% | 89% | ▼ | 100% | 102% | 0% | 99% | 111% |
| 20241009 | 2,645 | 2,647 | 2,610 | 2,638 | 45,700 | 10 | 100% | 100% | 125% | ▲ | 100% | 99% | 0% | 100% | 112% |
| 20241010 | 2,659 | 2,669 | 2,646 | 2,666 | 41,300 | 28 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241011 | 2,661 | 2,684 | 2,649 | 2,656 | 51,900 | -10 | 100% | 100% | 126% | ▼ | 100% | 99% | 0% | 100% | 112% |
| 20241015 | 2,690 | 2,696 | 2,660 | 2,685 | 59,500 | 29 | 101% | 100% | 115% | ▲ | 100% | 101% | 0% | 100% | 114% |
| 20241016 | 2,650 | 2,665 | 2,630 | 2,638 | 35,800 | -47 | 98% | 100% | 60% | ▼ | 99% | 99% | 0% | 98% | 112% |
| 20241017 | 2,645 | 2,649 | 2,615 | 2,621 | 34,200 | -17 | 99% | 99% | 96% | ▼▼ | 101% | 0% | 0% | 98% | 110% |
| 20241018 | 2,629 | 2,666 | 2,623 | 2,657 | 44,500 | 36 | 101% | 101% | 130% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20241021 | 2,657 | 2,691 | 2,646 | 2,665 | 33,500 | 8 | 100% | 100% | 75% | ▲▲ | 99% | 0% | 0% | 99% | 108% |
| 20241022 | 2,653 | 2,664 | 2,618 | 2,619 | 34,900 | -46 | 98% | 99% | 104% | ▼ | % | % | % | 98% | 102% |
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 | 1,800 | 70,700 | 100 | 21,700 | 1,700 | 49,000 |
| 2024-10-11 | 1,900 | 76,200 | 100 | 21,400 | 1,800 | 54,800 |
| 2024-10-04 | 1,700 | 78,100 | 100 | 21,100 | 1,600 | 57,000 |
| 2024-09-27 | 2,300 | 78,600 | 100 | 20,100 | 2,200 | 58,500 |
| 2024-09-20 | 1,300 | 83,600 | 100 | 22,200 | 1,200 | 61,400 |
| 2024-09-13 | 1,600 | 89,300 | 100 | 21,300 | 1,500 | 68,000 |
| 2024-09-06 | 1,600 | 91,500 | 100 | 23,800 | 1,500 | 67,700 |
| 2024-08-30 | 1,500 | 86,800 | 200 | 21,700 | 1,300 | 65,100 |
| 2024-08-23 | 1,200 | 82,300 | 100 | 21,500 | 1,100 | 60,800 |
| 2024-08-16 | 2,400 | 88,000 | 200 | 20,300 | 2,200 | 67,700 |
| 2024-08-09 | 2,800 | 92,600 | 100 | 20,800 | 2,700 | 71,800 |
| 2024-08-02 | 5,100 | 101,100 | 100 | 25,000 | 5,000 | 76,100 |
| 2024-07-26 | 6,600 | 106,900 | 100 | 26,900 | 6,500 | 80,000 |
| 2024-07-19 | 7,100 | 116,000 | 100 | 36,000 | 7,000 | 80,000 |
| 2024-07-12 | 6,300 | 115,500 | 100 | 36,000 | 6,200 | 79,500 |
| 2024-07-05 | 2,400 | 127,000 | 100 | 38,400 | 2,300 | 88,600 |
| 2024-06-28 | 2,300 | 125,600 | 100 | 35,200 | 2,200 | 90,400 |
| 2024-06-21 | 2,200 | 129,700 | 100 | 35,800 | 2,100 | 93,900 |
| 2024-06-14 | 2,400 | 132,600 | 100 | 41,600 | 2,300 | 91,000 |
| 2024-06-07 | 2,700 | 131,100 | 100 | 40,400 | 2,600 | 90,700 |
| 2024-05-31 | 3,400 | 141,400 | 100 | 43,500 | 3,300 | 97,900 |
| 2024-05-24 | 6,400 | 148,500 | 200 | 44,900 | 6,200 | 103,600 |
| 2024-05-17 | 3,600 | 152,500 | 200 | 45,900 | 3,400 | 106,600 |
| 2024-05-10 | 2,200 | 130,700 | 100 | 46,100 | 2,100 | 84,600 |
| 2024-05-02 | 2,100 | 130,600 | 100 | 45,600 | 2,000 | 85,000 |
| 2024-04-26 | 2,600 | 128,100 | 100 | 46,900 | 2,500 | 81,200 |
| 2024-04-19 | 5,100 | 125,400 | 100 | 47,000 | 5,000 | 78,400 |
| 2024-04-12 | 5,900 | 123,100 | 100 | 48,100 | 5,800 | 75,000 |
| 2024-04-05 | 4,800 | 124,500 | 100 | 41,300 | 4,700 | 83,200 |
| 2024-03-29 | 5,100 | 132,400 | 100 | 40,400 | 5,000 | 92,000 |
| 2024-03-22 | 5,100 | 127,100 | 100 | 39,900 | 5,000 | 87,200 |
| 2024-03-15 | 5,600 | 85,100 | 200 | 26,000 | 5,400 | 59,100 |
| 2024-03-08 | 8,800 | 84,100 | 200 | 29,200 | 8,600 | 54,900 |
| 2024-03-01 | 9,200 | 91,200 | 400 | 24,900 | 8,800 | 66,300 |
| 2024-02-22 | 6,600 | 68,800 | 500 | 28,200 | 6,100 | 40,600 |
| 2024-02-16 | 6,300 | 77,500 | 400 | 28,600 | 5,900 | 48,900 |
| 2024-02-09 | 5,300 | 69,100 | 100 | 26,500 | 5,200 | 42,600 |
| 2024-02-02 | 5,400 | 62,200 | 200 | 27,200 | 5,200 | 35,000 |
| 2024-01-26 | 7,000 | 60,100 | 100 | 26,200 | 6,900 | 33,900 |
| 2024-01-19 | 5,600 | 65,100 | 100 | 28,400 | 5,500 | 36,700 |
| 2024-01-12 | 4,700 | 72,900 | 0 | 27,800 | 4,700 | 45,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 16:00 | エスペック | 主要株主の異動に関するお知らせ |
| 20240822 | 15:00 | エスペック | 2025年3月期 第1四半期決算説明資料 |
| 20240808 | 16:00 | エスペック | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240710 | 14:30 | エスペック | 主要株主の異動に関するお知らせ |
| 20240523 | 15:00 | エスペック | 2024年3月期 決算説明資料 |
| 20240425 | 16:20 | エスペック | 「内部統制システム整備の基本方針」の一部改定に関するお知らせ |
| 20240220 | 15:00 | エスペック | 2024年3月期 第3四半期決算説明資料 |
| 20240213 | 16:00 | エスペック | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240129 | 16:00 | エスペック | 完全子会社間の吸収合併に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6859 | 1 | エスペック | 2024-10-23 00:27:53 |
| 6859 | 2 | 2024年10月08日 投資家 主要株主の異動に関するお知らせ | 2024-10-08 17:32:06 |
| 6859 | 2 | ESGデータ集 | サステナビリティ | エスペック | 2024-09-17 14:29:16 |
| 6859 | 2 | 神戸R&Dセンター「エスペックバンビの里」がOECM（生物多様性保全に資する地域）として国際データベースに登録 | 投資家 | ニュース | エスペック | 2024-08-24 03:29:00 |
| 6859 | 2 | 2024年07月10日 投資家 主要株主の異動に関するお知らせ | 2024-07-10 18:30:24 |
| 6859 | 2 | ESG指数「FTSE Blossom Japan Sector Relative Index」構成銘柄に初選定 | 投資家 | ニュース | エスペック | 2024-06-19 06:37:57 |
| 6859 | 2 | 免責事項 | 投資家情報 | エスペック | 2024-06-19 06:37:56 |
| 6859 | 2 | IRポリシー | 投資家情報 | エスペック | 2024-06-19 06:37:55 |
| 6859 | 2 | よくあるご質問 | 投資家情報 | エスペック | 2024-06-19 06:37:54 |
| 6859 | 2 | IRメール配信サービス | 投資家情報 | エスペック | 2024-06-19 06:37:52 |