| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 2,514 | 2,542 | 2,506 | 2,526 | 27,200 | -14 | 99% | 100% | 58% | ▼▼▼▼▼▼▼ | 101% | 103% | 100% | 93% | 100% |
| 20250120 | 2,539 | 2,586 | 2,539 | 2,572 | 28,000 | 46 | 102% | 101% | 103% | ▲ | 101% | 101% | 98% | 95% | 102% |
| 20250121 | 2,576 | 2,607 | 2,567 | 2,593 | 33,900 | 21 | 101% | 101% | 121% | ▲▲ | 101% | 100% | 97% | 95% | 103% |
| 20250122 | 2,601 | 2,644 | 2,594 | 2,628 | 46,200 | 35 | 101% | 101% | 136% | ▲▲▲ | 100% | 101% | 97% | 97% | 104% |
| 20250123 | 2,620 | 2,621 | 2,590 | 2,619 | 25,800 | -9 | 100% | 100% | 56% | ▼ | 99% | 101% | 97% | 96% | 104% |
| 20250124 | 2,618 | 2,640 | 2,590 | 2,599 | 32,500 | -20 | 99% | 99% | 126% | ▼▼ | 100% | 101% | 97% | 96% | 103% |
| 20250127 | 2,609 | 2,626 | 2,597 | 2,603 | 41,100 | 4 | 100% | 100% | 126% | ▲ | 100% | 100% | 98% | 96% | 103% |
| 20250128 | 2,595 | 2,617 | 2,576 | 2,601 | 41,600 | -2 | 100% | 100% | 101% | ▼ | 101% | 97% | 93% | 96% | 103% |
| 20250129 | 2,608 | 2,664 | 2,597 | 2,645 | 61,700 | 44 | 102% | 101% | 148% | ▲ | 100% | 96% | 91% | 97% | 105% |
| 20250130 | 2,641 | 2,645 | 2,602 | 2,628 | 64,800 | -17 | 99% | 100% | 105% | ▼ | 99% | 96% | 92% | 97% | 104% |
| 20250131 | 2,628 | 2,628 | 2,588 | 2,601 | 33,400 | -27 | 99% | 99% | 52% | ▼▼ | 98% | 98% | 93% | 96% | 103% |
| 20250203 | 2,586 | 2,586 | 2,516 | 2,524 | 77,100 | -77 | 97% | 98% | 231% | ▼▼▼ | 98% | 99% | 94% | 95% | 100% |
| 20250204 | 2,554 | 2,554 | 2,505 | 2,507 | 79,000 | -17 | 99% | 98% | 102% | ▼▼▼▼ | 100% | 101% | 96% | 94% | 100% |
| 20250205 | 2,520 | 2,532 | 2,480 | 2,532 | 69,800 | 25 | 101% | 100% | 88% | ▲ | 101% | 101% | 97% | 96% | 101% |
| 20250206 | 2,512 | 2,537 | 2,505 | 2,532 | 51,800 | 0 | 100% | 101% | 74% | -- | 100% | 96% | 97% | 96% | 101% |
| 20250207 | 2,527 | 2,534 | 2,502 | 2,531 | 55,000 | -1 | 100% | 100% | 106% | ▼ | 100% | 95% | 98% | 96% | 101% |
| 20250210 | 2,519 | 2,523 | 2,503 | 2,515 | 55,100 | -16 | 99% | 100% | 100% | ▼▼ | 100% | 95% | 98% | 95% | 100% |
| 20250212 | 2,535 | 2,539 | 2,498 | 2,534 | 94,300 | 19 | 101% | 100% | 171% | ▲ | 95% | 95% | 98% | 96% | 101% |
| 20250213 | 2,549 | 2,564 | 2,353 | 2,425 | 138,900 | -109 | 96% | 95% | 147% | ▼ | 97% | 99% | 102% | 92% | 100% |
| 20250214 | 2,433 | 2,450 | 2,342 | 2,352 | 197,100 | -73 | 97% | 97% | 142% | ▼▼ | 103% | 100% | 107% | 89% | 100% |
| 20250217 | 2,345 | 2,416 | 2,337 | 2,405 | 70,700 | 53 | 102% | 103% | 36% | ▲ | 99% | 94% | 103% | 91% | 102% |
| 20250218 | 2,448 | 2,450 | 2,386 | 2,415 | 95,200 | 10 | 100% | 99% | 135% | ▲▲ | 99% | 96% | 104% | 91% | 103% |
| 20250219 | 2,415 | 2,442 | 2,397 | 2,397 | 53,100 | -18 | 99% | 99% | 56% | ▼ | 99% | 97% | 105% | 91% | 102% |
| 20250220 | 2,384 | 2,385 | 2,340 | 2,356 | 66,400 | -41 | 98% | 99% | 125% | ▼▼ | 100% | 101% | 109% | 89% | 100% |
| 20250225 | 2,308 | 2,324 | 2,299 | 2,312 | 77,000 | -44 | 98% | 100% | 116% | ▼▼▼ | 99% | 100% | 110% | 87% | 100% |
| 20250226 | 2,316 | 2,321 | 2,268 | 2,294 | 66,700 | -18 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 100% | 111% | 87% | 100% |
| 20250227 | 2,299 | 2,327 | 2,294 | 2,324 | 70,200 | 30 | 101% | 101% | 105% | ▲ | 100% | 101% | 110% | 88% | 101% |
| 20250228 | 2,311 | 2,331 | 2,275 | 2,301 | 72,200 | -23 | 99% | 100% | 103% | ▼ | 100% | 104% | 110% | 87% | 100% |
| 20250303 | 2,327 | 2,336 | 2,310 | 2,324 | 49,600 | 23 | 101% | 100% | 69% | ▲ | 98% | 106% | 110% | 88% | 101% |
| 20250304 | 2,323 | 2,323 | 2,286 | 2,288 | 44,400 | -36 | 98% | 98% | 90% | ▼ | 101% | 108% | 112% | 88% | 100% |
| 20250305 | 2,286 | 2,338 | 2,283 | 2,310 | 65,200 | 22 | 101% | 101% | 147% | ▲ | 101% | 108% | 110% | 91% | 101% |
| 20250306 | 2,311 | 2,361 | 2,307 | 2,343 | 82,100 | 33 | 101% | 101% | 126% | ▲▲ | 104% | 107% | 109% | 92% | 102% |
| 20250307 | 2,330 | 2,466 | 2,313 | 2,430 | 150,200 | 87 | 104% | 104% | 183% | ▲▲▲ | 101% | 102% | 105% | 96% | 106% |
| 20250310 | 2,436 | 2,490 | 2,409 | 2,457 | 149,500 | 27 | 101% | 101% | 100% | ▲▲▲▲ | 101% | 102% | 105% | 97% | 107% |
| 20250311 | 2,438 | 2,474 | 2,404 | 2,462 | 98,700 | 5 | 100% | 101% | 66% | ▲▲▲▲▲ | 101% | 102% | 104% | 97% | 108% |
| 20250312 | 2,462 | 2,505 | 2,452 | 2,489 | 60,600 | 27 | 101% | 101% | 61% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 98% | 109% |
| 20250313 | 2,487 | 2,489 | 2,447 | 2,460 | 60,500 | -29 | 99% | 99% | 100% | ▼ | 103% | 104% | 99% | 97% | 108% |
| 20250314 | 2,410 | 2,500 | 2,410 | 2,480 | 77,300 | 20 | 101% | 103% | 128% | ▲ | 99% | 100% | 95% | 100% | 108% |
| 20250317 | 2,500 | 2,508 | 2,453 | 2,485 | 56,500 | 5 | 100% | 99% | 73% | ▲▲ | 100% | 100% | 95% | 100% | 109% |
| 20250318 | 2,500 | 2,516 | 2,484 | 2,499 | 65,700 | 14 | 101% | 100% | 116% | ▲▲▲ | 100% | 102% | 90% | 100% | 109% |
| 20250319 | 2,500 | 2,528 | 2,498 | 2,511 | 60,500 | 12 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 102% | 86% | 100% | 110% |
| 20250321 | 2,505 | 2,539 | 2,499 | 2,500 | 64,700 | -11 | 100% | 100% | 107% | ▼ | 100% | 102% | 86% | 100% | 109% |
| 20250324 | 2,500 | 2,500 | 2,472 | 2,493 | 44,800 | -7 | 100% | 100% | 69% | ▼▼ | 100% | 99% | 86% | 99% | 109% |
| 20250325 | 2,501 | 2,516 | 2,489 | 2,507 | 52,900 | 14 | 101% | 100% | 118% | ▲ | 101% | 94% | 85% | 100% | 110% |
| 20250326 | 2,522 | 2,544 | 2,500 | 2,540 | 73,900 | 33 | 101% | 101% | 140% | ▲▲ | 101% | 94% | 85% | 100% | 111% |
| 20250327 | 2,531 | 2,551 | 2,501 | 2,551 | 69,800 | 11 | 100% | 101% | 94% | ▲▲▲ | 99% | 94% | 85% | 100% | 111% |
| 20250328 | 2,510 | 2,540 | 2,471 | 2,477 | 72,500 | -74 | 97% | 99% | 104% | ▼ | 98% | 92% | 88% | 97% | 108% |
| 20250331 | 2,439 | 2,439 | 2,381 | 2,382 | 66,100 | -95 | 96% | 98% | 91% | ▼▼ | 99% | 88% | 89% | 93% | 104% |
| 20250401 | 2,406 | 2,406 | 2,371 | 2,371 | 42,700 | -11 | 100% | 99% | 65% | ▼▼▼ | 100% | 88% | 90% | 93% | 104% |
| 20250402 | 2,373 | 2,390 | 2,356 | 2,368 | 59,600 | -3 | 100% | 100% | 140% | ▼▼▼▼ | 100% | 96% | 0% | 93% | 103% |
| 20250403 | 2,251 | 2,295 | 2,238 | 2,252 | 83,000 | -116 | 95% | 100% | 139% | ▼▼▼▼▼ | 96% | 97% | 0% | 88% | 100% |
| 20250404 | 2,210 | 2,215 | 2,076 | 2,129 | 126,800 | -123 | 95% | 96% | 153% | ▼▼▼▼▼▼ | 103% | 104% | 0% | 83% | 100% |
| 20250408 | 2,044 | 2,105 | 2,044 | 2,100 | 99,400 | -29 | 99% | 103% | 78% | ▼▼▼▼▼▼▼ | 99% | 105% | 0% | 82% | 100% |
| 20250409 | 2,027 | 2,034 | 1,977 | 2,009 | 93,400 | -91 | 96% | 99% | 94% | ▼▼▼▼▼▼▼▼ | 97% | 96% | 0% | 79% | 100% |
| 20250410 | 2,226 | 2,226 | 2,142 | 2,151 | 88,200 | 142 | 107% | 97% | 94% | ▲ | 102% | 103% | 0% | 84% | 107% |
| 20250411 | 2,074 | 2,134 | 2,020 | 2,125 | 62,500 | -26 | 99% | 102% | 71% | ▼ | 99% | 100% | 0% | 83% | 106% |
| 20250414 | 2,150 | 2,150 | 2,125 | 2,125 | 65,700 | 0 | 100% | 99% | 105% | -- | 100% | 0% | 0% | 83% | 106% |
| 20250415 | 2,140 | 2,149 | 2,126 | 2,131 | 45,500 | 6 | 100% | 100% | 69% | ▲ | 99% | 0% | 0% | 84% | 106% |
| 20250416 | 2,130 | 2,135 | 2,108 | 2,117 | 35,100 | -14 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 83% | 105% |
| 20250417 | 2,120 | 2,145 | 2,096 | 2,145 | 38,200 | 28 | 101% | 101% | 109% | ▲ | % | % | % | 84% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,400 | 90,400 | 0 | 25,000 | 1,400 | 65,400 |
| 2025-04-04 | 2,000 | 103,500 | 0 | 36,500 | 2,000 | 67,000 |
| 2025-03-28 | 2,400 | 93,500 | 0 | 33,800 | 2,400 | 59,700 |
| 2025-03-21 | 1,800 | 90,200 | 0 | 34,200 | 1,800 | 56,000 |
| 2025-03-14 | 1,600 | 90,200 | 0 | 34,400 | 1,600 | 55,800 |
| 2025-03-07 | 1,600 | 104,600 | 0 | 39,400 | 1,600 | 65,200 |
| 2025-02-28 | 1,100 | 106,600 | 100 | 41,400 | 1,000 | 65,200 |
| 2025-02-21 | 800 | 110,300 | 100 | 40,600 | 700 | 69,700 |
| 2025-02-14 | 1,500 | 108,200 | 100 | 38,500 | 1,400 | 69,700 |
| 2025-02-07 | 600 | 81,100 | 100 | 35,800 | 500 | 45,300 |
| 2025-01-31 | 700 | 70,200 | 200 | 30,100 | 500 | 40,100 |
| 2025-01-24 | 900 | 73,800 | 200 | 28,800 | 700 | 45,000 |
| 2025-01-17 | 700 | 77,300 | 200 | 29,800 | 500 | 47,500 |
| 2025-01-10 | 1,700 | 75,900 | 100 | 28,700 | 1,600 | 47,200 |
| 2024-12-27 | 2,000 | 72,600 | 100 | 27,400 | 1,900 | 45,200 |
| 2024-12-20 | 1,300 | 74,900 | 100 | 27,900 | 1,200 | 47,000 |
| 2024-12-13 | 2,500 | 75,600 | 100 | 27,800 | 2,400 | 47,800 |
| 2024-12-06 | 1,300 | 80,900 | 100 | 27,400 | 1,200 | 53,500 |
| 2024-11-29 | 1,300 | 79,300 | 100 | 26,500 | 1,200 | 52,800 |
| 2024-11-22 | 700 | 77,100 | 100 | 23,600 | 600 | 53,500 |
| 2024-11-15 | 500 | 78,600 | 100 | 23,200 | 400 | 55,400 |
| 2024-11-08 | 1,000 | 74,300 | 100 | 22,500 | 900 | 51,800 |
| 2024-11-01 | 800 | 76,100 | 200 | 21,900 | 600 | 54,200 |
| 2024-10-25 | 1,700 | 71,700 | 200 | 21,600 | 1,500 | 50,100 |
| 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 |
|---|---|---|---|
| 20250408 | 15:00 | エスペック | 主要株主の異動に関するお知らせ |
| 20250307 | 15:00 | エスペック | 2025年3月期通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 20250221 | 15:00 | エスペック | 2025年3月期 第3四半期決算説明資料 |
| 20250213 | 15:00 | エスペック | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241121 | 15:00 | エスペック | 2025年3月期 第2四半期決算説明資料 |
| 20241112 | 15:00 | エスペック | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF17 | 350 | 2025-03-21 13:11 | エスペック株式会社 | シュローダー・インベストメント・マネジメント株式会社 | 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 |
|---|---|---|---|
| 6859 | 1 | エスペック | 2025-04-17 18:23:08 |
| 6859 | 2 | 2025年04月08日 投資家 主要株主の異動に関するお知らせ | 2025-04-08 19:32:17 |
| 6859 | 2 | 2025年03月07日 投資家 2025年3月期通期連結業績予想の修正および期末配当予想の修正に関するお知らせ | 2025-03-07 21:32:27 |
| 6859 | 2 | 個人投資家向けIRセミナーのお知らせ | 投資家 | ニュース | エスペック | 2025-02-03 11:29:17 |
| 6859 | 2 | ブロードバンドセキュリティ「Gomez IRサイトランキング2024」 銅賞を受賞 | 投資家 | ニュース | エスペック | 2025-01-24 15:30:01 |
| 6859 | 2 | 日興アイ・アール「全上場企業ホームページ充実度ランキング」4年連続最優秀サイトに選定 | 投資家 | ニュース | エスペック | 2024-12-17 11:28:52 |
| 6859 | 2 | 「大和インターネットIR表彰2024」優良賞を2年連続で受賞 | 投資家 | ニュース | エスペック | 2024-12-12 23:29:56 |
| 6859 | 2 | 長期ビジョン「ESPEC Vision 2025」 実現に向けた全社イベント「Progressive Plus」を東京・大阪・京都で開催 | 企業 | ニュース | エスペック | 2024-11-18 21:30:35 |
| 6859 | 2 | 「サステナビリティレポート2024」発行のお知らせ | 企業 | ニュース | エスペック | 2024-10-24 13:30:07 |
| 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 |