| 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 | 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% | 104% | 99% | 111% |
| 20241002 | 2,579 | 2,621 | 2,579 | 2,595 | 54,600 | -21 | 99% | 101% | 83% | ▼ | 99% | 100% | 102% | 98% | 110% |
| 20241003 | 2,645 | 2,648 | 2,618 | 2,622 | 47,500 | 27 | 101% | 99% | 87% | ▲ | 99% | 102% | 103% | 99% | 111% |
| 20241004 | 2,622 | 2,633 | 2,601 | 2,605 | 37,300 | -17 | 99% | 99% | 79% | ▼ | 100% | 100% | 101% | 98% | 110% |
| 20241007 | 2,655 | 2,661 | 2,635 | 2,649 | 41,200 | 44 | 102% | 100% | 110% | ▲ | 100% | 103% | 103% | 100% | 112% |
| 20241008 | 2,618 | 2,635 | 2,600 | 2,628 | 36,600 | -21 | 99% | 100% | 89% | ▼ | 100% | 102% | 102% | 99% | 111% |
| 20241009 | 2,645 | 2,647 | 2,610 | 2,638 | 45,700 | 10 | 100% | 100% | 125% | ▲ | 100% | 99% | 101% | 100% | 112% |
| 20241010 | 2,659 | 2,669 | 2,646 | 2,666 | 41,300 | 28 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 101% | 100% | 113% |
| 20241011 | 2,661 | 2,684 | 2,649 | 2,656 | 51,900 | -10 | 100% | 100% | 126% | ▼ | 100% | 99% | 104% | 100% | 112% |
| 20241015 | 2,690 | 2,696 | 2,660 | 2,685 | 59,500 | 29 | 101% | 100% | 115% | ▲ | 100% | 101% | 106% | 100% | 114% |
| 20241016 | 2,650 | 2,665 | 2,630 | 2,638 | 35,800 | -47 | 98% | 100% | 60% | ▼ | 99% | 99% | 106% | 98% | 112% |
| 20241017 | 2,645 | 2,649 | 2,615 | 2,621 | 34,200 | -17 | 99% | 99% | 96% | ▼▼ | 101% | 99% | 107% | 98% | 110% |
| 20241018 | 2,629 | 2,666 | 2,623 | 2,657 | 44,500 | 36 | 101% | 101% | 130% | ▲ | 100% | 98% | 105% | 99% | 109% |
| 20241021 | 2,657 | 2,691 | 2,646 | 2,665 | 33,500 | 8 | 100% | 100% | 75% | ▲▲ | 99% | 99% | 106% | 99% | 108% |
| 20241022 | 2,653 | 2,664 | 2,618 | 2,619 | 34,900 | -46 | 98% | 99% | 104% | ▼ | 99% | 101% | 107% | 98% | 102% |
| 20241023 | 2,619 | 2,642 | 2,600 | 2,604 | 33,400 | -15 | 99% | 99% | 96% | ▼▼ | 100% | 103% | 108% | 97% | 101% |
| 20241024 | 2,600 | 2,610 | 2,570 | 2,601 | 39,400 | -3 | 100% | 100% | 118% | ▼▼▼ | 99% | 104% | 108% | 97% | 101% |
| 20241025 | 2,586 | 2,592 | 2,553 | 2,559 | 40,100 | -42 | 98% | 99% | 102% | ▼▼▼▼ | 103% | 105% | 109% | 95% | 100% |
| 20241028 | 2,559 | 2,641 | 2,559 | 2,628 | 43,000 | 69 | 103% | 103% | 107% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20241029 | 2,649 | 2,650 | 2,625 | 2,645 | 33,900 | 17 | 101% | 100% | 79% | ▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20241030 | 2,675 | 2,745 | 2,668 | 2,685 | 183,200 | 40 | 102% | 100% | 540% | ▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20241031 | 2,690 | 2,720 | 2,665 | 2,692 | 70,100 | 7 | 100% | 100% | 38% | ▲▲▲▲ | 99% | 103% | 104% | 100% | 105% |
| 20241101 | 2,612 | 2,635 | 2,574 | 2,574 | 73,500 | -118 | 96% | 99% | 105% | ▼ | 102% | 103% | 104% | 96% | 101% |
| 20241105 | 2,600 | 2,645 | 2,600 | 2,642 | 35,500 | 68 | 103% | 102% | 48% | ▲ | 99% | 106% | 103% | 98% | 103% |
| 20241106 | 2,635 | 2,652 | 2,609 | 2,616 | 33,300 | -26 | 99% | 99% | 94% | ▼ | 101% | 106% | 103% | 97% | 102% |
| 20241107 | 2,643 | 2,691 | 2,624 | 2,672 | 53,600 | 56 | 102% | 101% | 161% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20241108 | 2,690 | 2,696 | 2,666 | 2,681 | 25,900 | 9 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241111 | 2,670 | 2,680 | 2,630 | 2,671 | 50,400 | -10 | 100% | 100% | 195% | ▼ | 105% | 100% | 100% | 99% | 104% |
| 20241112 | 2,667 | 2,846 | 2,635 | 2,800 | 106,800 | 129 | 105% | 105% | 212% | ▲ | 98% | 95% | 97% | 100% | 109% |
| 20241113 | 2,770 | 2,808 | 2,701 | 2,718 | 154,000 | -82 | 97% | 98% | 144% | ▼ | 98% | 98% | 100% | 97% | 106% |
| 20241114 | 2,703 | 2,731 | 2,658 | 2,658 | 58,200 | -60 | 98% | 98% | 38% | ▼▼ | 99% | 100% | 101% | 95% | 104% |
| 20241115 | 2,668 | 2,672 | 2,632 | 2,654 | 46,300 | -4 | 100% | 99% | 80% | ▼▼▼ | 99% | 102% | 102% | 95% | 104% |
| 20241118 | 2,654 | 2,658 | 2,614 | 2,637 | 43,700 | -17 | 99% | 99% | 94% | ▼▼▼▼ | 99% | 102% | 102% | 94% | 103% |
| 20241119 | 2,657 | 2,683 | 2,628 | 2,636 | 39,900 | -1 | 100% | 99% | 91% | ▼▼▼▼▼ | 101% | 102% | 103% | 94% | 103% |
| 20241120 | 2,631 | 2,663 | 2,618 | 2,661 | 43,200 | 25 | 101% | 101% | 108% | ▲ | 99% | 99% | 101% | 95% | 104% |
| 20241121 | 2,663 | 2,668 | 2,626 | 2,626 | 29,600 | -35 | 99% | 99% | 69% | ▼ | 103% | 99% | 103% | 94% | 103% |
| 20241122 | 2,631 | 2,737 | 2,631 | 2,714 | 48,600 | 88 | 103% | 103% | 164% | ▲ | 98% | 95% | 98% | 97% | 106% |
| 20241125 | 2,748 | 2,754 | 2,685 | 2,685 | 56,600 | -29 | 99% | 98% | 116% | ▼ | 99% | 98% | 101% | 96% | 104% |
| 20241126 | 2,663 | 2,675 | 2,613 | 2,647 | 61,700 | -38 | 99% | 99% | 109% | ▼▼ | 99% | 100% | 101% | 95% | 103% |
| 20241127 | 2,629 | 2,663 | 2,588 | 2,597 | 34,500 | -50 | 98% | 99% | 56% | ▼▼▼ | 102% | 103% | 103% | 93% | 101% |
| 20241128 | 2,570 | 2,628 | 2,564 | 2,617 | 44,400 | 20 | 101% | 102% | 129% | ▲ | 100% | 100% | 102% | 93% | 102% |
| 20241129 | 2,603 | 2,632 | 2,593 | 2,593 | 33,400 | -24 | 99% | 100% | 75% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20241202 | 2,606 | 2,626 | 2,592 | 2,619 | 43,200 | 26 | 101% | 100% | 129% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241203 | 2,619 | 2,674 | 2,619 | 2,641 | 29,800 | 22 | 101% | 101% | 69% | ▲▲ | 99% | 103% | 101% | 94% | 102% |
| 20241204 | 2,627 | 2,627 | 2,568 | 2,590 | 48,700 | -51 | 98% | 99% | 163% | ▼ | 100% | 103% | 101% | 93% | 100% |
| 20241205 | 2,622 | 2,622 | 2,590 | 2,615 | 58,800 | 25 | 101% | 100% | 121% | ▲ | 100% | 102% | 100% | 93% | 101% |
| 20241206 | 2,613 | 2,620 | 2,590 | 2,610 | 34,300 | -5 | 100% | 100% | 58% | ▼ | 101% | 101% | 0% | 93% | 101% |
| 20241209 | 2,623 | 2,658 | 2,610 | 2,658 | 47,000 | 48 | 102% | 101% | 137% | ▲ | 101% | 100% | 0% | 95% | 103% |
| 20241210 | 2,662 | 2,705 | 2,660 | 2,697 | 59,000 | 39 | 101% | 101% | 126% | ▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20241211 | 2,689 | 2,689 | 2,658 | 2,667 | 66,000 | -30 | 99% | 99% | 112% | ▼ | 98% | 98% | 0% | 98% | 103% |
| 20241212 | 2,693 | 2,693 | 2,643 | 2,643 | 49,000 | -24 | 99% | 98% | 74% | ▼▼ | 101% | 102% | 0% | 97% | 102% |
| 20241213 | 2,603 | 2,640 | 2,590 | 2,627 | 48,900 | -16 | 99% | 101% | 100% | ▼▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20241216 | 2,630 | 2,689 | 2,625 | 2,654 | 48,100 | 27 | 101% | 101% | 98% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241217 | 2,665 | 2,676 | 2,617 | 2,642 | 36,100 | -12 | 100% | 99% | 75% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 2,645 | 2,681 | 2,645 | 2,645 | 19,500 | 3 | 100% | 100% | 54% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 2,611 | 2,653 | 2,608 | 2,645 | 24,000 | 0 | 100% | 101% | 123% | -- | 98% | 0% | 0% | 97% | 102% |
| 20241220 | 2,666 | 2,674 | 2,623 | 2,623 | 27,700 | -22 | 99% | 98% | 115% | ▼ | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6859 | 1 | エスペック | 2024-12-21 22:26:07 |
| 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 |
| 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 |