| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250213 | 750 | 757 | 747 | 747 | 7,200 | -3 | 100% | 100% | 16% | ▼ | 98% | 99% | 101% | 100% | 112% |
| 20250214 | 754 | 757 | 741 | 741 | 8,800 | -6 | 99% | 98% | 122% | ▼▼ | 100% | 101% | 102% | 99% | 111% |
| 20250217 | 745 | 750 | 742 | 748 | 5,300 | 7 | 101% | 100% | 60% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20250218 | 750 | 753 | 743 | 748 | 5,100 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 102% | 100% | 109% |
| 20250219 | 748 | 753 | 747 | 750 | 5,600 | 2 | 100% | 100% | 110% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20250220 | 750 | 752 | 749 | 750 | 6,500 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 102% | 100% | 107% |
| 20250225 | 754 | 755 | 750 | 754 | 4,100 | 4 | 101% | 100% | 63% | ▲ | 99% | 100% | 102% | 100% | 107% |
| 20250226 | 754 | 754 | 749 | 749 | 2,400 | -5 | 99% | 99% | 59% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250227 | 747 | 754 | 745 | 750 | 5,300 | 1 | 100% | 100% | 221% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20250228 | 750 | 750 | 746 | 746 | 6,100 | -4 | 99% | 99% | 115% | ▼ | 101% | 100% | 102% | 99% | 104% |
| 20250303 | 750 | 757 | 739 | 756 | 17,000 | 10 | 101% | 101% | 279% | ▲ | 99% | 100% | 102% | 100% | 105% |
| 20250304 | 756 | 756 | 741 | 750 | 5,900 | -6 | 99% | 99% | 35% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20250305 | 752 | 755 | 750 | 750 | 2,600 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 102% | 99% | 104% |
| 20250306 | 754 | 754 | 750 | 752 | 1,800 | 2 | 100% | 100% | 69% | ▲ | 100% | 101% | 102% | 99% | 104% |
| 20250307 | 751 | 754 | 750 | 750 | 4,700 | -2 | 100% | 100% | 261% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250310 | 755 | 755 | 749 | 754 | 3,200 | 4 | 101% | 100% | 68% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20250311 | 750 | 755 | 750 | 755 | 7,000 | 1 | 100% | 101% | 219% | ▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20250312 | 755 | 759 | 751 | 758 | 11,800 | 3 | 100% | 100% | 169% | ▲▲▲ | 99% | 100% | 101% | 100% | 102% |
| 20250313 | 758 | 764 | 752 | 752 | 31,600 | -6 | 99% | 99% | 268% | ▼ | 99% | 101% | 101% | 99% | 101% |
| 20250314 | 759 | 761 | 751 | 753 | 8,800 | 1 | 100% | 99% | 28% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250317 | 760 | 767 | 754 | 761 | 10,700 | 8 | 101% | 100% | 122% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250318 | 767 | 767 | 759 | 759 | 12,900 | -2 | 100% | 99% | 121% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20250319 | 759 | 763 | 757 | 759 | 8,400 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 101% | 100% | 102% |
| 20250321 | 756 | 770 | 756 | 766 | 9,100 | 7 | 101% | 101% | 108% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250324 | 769 | 769 | 764 | 766 | 2,700 | 0 | 100% | 100% | 30% | -- | 99% | 100% | 99% | 100% | 103% |
| 20250325 | 770 | 770 | 766 | 766 | 5,400 | 0 | 100% | 99% | 200% | -- | 99% | 99% | 99% | 100% | 103% |
| 20250326 | 770 | 770 | 758 | 765 | 2,800 | -1 | 100% | 99% | 52% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250327 | 768 | 768 | 766 | 767 | 2,200 | 2 | 100% | 100% | 79% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250328 | 765 | 777 | 765 | 768 | 13,800 | 1 | 100% | 100% | 627% | ▲▲ | 99% | 98% | 100% | 100% | 103% |
| 20250331 | 768 | 770 | 759 | 763 | 6,600 | -5 | 99% | 99% | 48% | ▼ | 101% | 96% | 101% | 99% | 102% |
| 20250401 | 759 | 769 | 759 | 765 | 5,300 | 2 | 100% | 101% | 80% | ▲ | 100% | 93% | 101% | 100% | 102% |
| 20250402 | 763 | 765 | 760 | 761 | 3,700 | -4 | 99% | 100% | 70% | ▼ | 99% | 95% | 101% | 99% | 101% |
| 20250403 | 761 | 761 | 750 | 754 | 10,600 | -7 | 99% | 99% | 286% | ▼▼ | 97% | 97% | 103% | 98% | 101% |
| 20250404 | 750 | 750 | 717 | 727 | 34,900 | -27 | 96% | 97% | 329% | ▼▼▼ | 103% | 110% | 113% | 95% | 100% |
| 20250408 | 684 | 709 | 684 | 703 | 11,100 | -24 | 97% | 103% | 32% | ▼▼▼▼ | 101% | 109% | 110% | 92% | 100% |
| 20250409 | 700 | 706 | 692 | 706 | 5,800 | 3 | 100% | 101% | 52% | ▲ | 101% | 107% | 108% | 92% | 100% |
| 20250410 | 713 | 736 | 713 | 720 | 18,600 | 14 | 102% | 101% | 321% | ▲▲ | 102% | 107% | 108% | 94% | 102% |
| 20250411 | 712 | 733 | 710 | 726 | 9,300 | 6 | 101% | 102% | 50% | ▲▲▲ | 103% | 104% | 105% | 95% | 103% |
| 20250414 | 730 | 757 | 730 | 755 | 16,400 | 29 | 104% | 103% | 176% | ▲▲▲▲ | 101% | 101% | 102% | 98% | 107% |
| 20250415 | 755 | 766 | 755 | 766 | 12,000 | 11 | 101% | 101% | 73% | ▲▲▲▲▲ | 99% | 99% | 100% | 100% | 109% |
| 20250416 | 767 | 767 | 756 | 756 | 5,100 | -10 | 99% | 99% | 43% | ▼ | 100% | 101% | 101% | 98% | 108% |
| 20250417 | 760 | 763 | 760 | 761 | 500 | 5 | 101% | 100% | 10% | ▲ | 100% | 100% | 101% | 99% | 108% |
| 20250418 | 764 | 764 | 761 | 761 | 1,800 | 0 | 100% | 100% | 360% | -- | 100% | 100% | 101% | 99% | 108% |
| 20250421 | 761 | 766 | 761 | 762 | 3,000 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 101% | 99% | 108% |
| 20250422 | 762 | 764 | 760 | 760 | 2,700 | -2 | 100% | 100% | 90% | ▼ | 100% | 101% | 101% | 99% | 108% |
| 20250423 | 765 | 765 | 752 | 764 | 7,800 | 4 | 101% | 100% | 289% | ▲ | 99% | 101% | 101% | 99% | 109% |
| 20250424 | 764 | 765 | 760 | 760 | 3,000 | -4 | 99% | 99% | 38% | ▼ | 99% | 100% | 0% | 99% | 108% |
| 20250425 | 768 | 769 | 760 | 763 | 3,600 | 3 | 100% | 99% | 120% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20250428 | 767 | 773 | 766 | 770 | 18,900 | 7 | 101% | 100% | 525% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20250430 | 770 | 770 | 766 | 768 | 4,200 | -2 | 100% | 100% | 22% | ▼ | 100% | 100% | 0% | 100% | 109% |
| 20250501 | 766 | 768 | 764 | 764 | 9,100 | -4 | 99% | 100% | 217% | ▼▼ | 101% | 101% | 0% | 99% | 109% |
| 20250502 | 764 | 770 | 763 | 770 | 6,100 | 6 | 101% | 101% | 67% | ▲ | 99% | 100% | 0% | 100% | 110% |
| 20250507 | 770 | 772 | 764 | 764 | 7,200 | -6 | 99% | 99% | 118% | ▼ | 99% | 100% | 0% | 99% | 109% |
| 20250508 | 771 | 771 | 764 | 764 | 6,600 | 0 | 100% | 99% | 92% | -- | 99% | 0% | 0% | 99% | 109% |
| 20250509 | 770 | 770 | 760 | 761 | 7,800 | -3 | 100% | 99% | 118% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20250512 | 770 | 770 | 762 | 769 | 5,600 | 8 | 101% | 100% | 72% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250513 | 773 | 773 | 766 | 768 | 7,100 | -1 | 100% | 99% | 127% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8,900 | 228,600 | 0 | 144,100 | 8,900 | 84,500 |
| 2025-05-02 | 8,100 | 232,000 | 0 | 147,400 | 8,100 | 84,600 |
| 2025-04-25 | 7,300 | 237,200 | 0 | 145,300 | 7,300 | 91,900 |
| 2025-04-18 | 7,400 | 238,300 | 0 | 147,500 | 7,400 | 90,800 |
| 2025-04-11 | 5,000 | 244,300 | 0 | 148,000 | 5,000 | 96,300 |
| 2025-04-04 | 4,100 | 256,200 | 0 | 152,300 | 4,100 | 103,900 |
| 2025-03-28 | 3,000 | 272,600 | 0 | 156,700 | 3,000 | 115,900 |
| 2025-03-21 | 3,000 | 271,300 | 0 | 156,400 | 3,000 | 114,900 |
| 2025-03-14 | 2,900 | 280,000 | 0 | 169,000 | 2,900 | 111,000 |
| 2025-03-07 | 3,200 | 262,800 | 0 | 178,900 | 3,200 | 83,900 |
| 2025-02-28 | 3,400 | 257,100 | 0 | 180,900 | 3,400 | 76,200 |
| 2025-02-21 | 3,600 | 259,500 | 0 | 181,600 | 3,600 | 77,900 |
| 2025-02-14 | 1,900 | 262,900 | 0 | 183,200 | 1,900 | 79,700 |
| 2025-02-07 | 1,800 | 252,500 | 0 | 183,400 | 1,800 | 69,100 |
| 2025-01-31 | 2,600 | 260,300 | 0 | 193,700 | 2,600 | 66,600 |
| 2025-01-24 | 2,400 | 262,600 | 0 | 199,100 | 2,400 | 63,500 |
| 2025-01-17 | 4,300 | 268,000 | 0 | 202,400 | 4,300 | 65,600 |
| 2025-01-10 | 3,800 | 260,300 | 0 | 193,500 | 3,800 | 66,800 |
| 2024-12-27 | 5,600 | 266,000 | 0 | 194,800 | 5,600 | 71,200 |
| 2024-12-20 | 4,300 | 245,700 | 0 | 180,400 | 4,300 | 65,300 |
| 2024-12-13 | 3,700 | 224,400 | 0 | 167,000 | 3,700 | 57,400 |
| 2024-12-06 | 5,600 | 213,400 | 0 | 164,000 | 5,600 | 49,400 |
| 2024-11-29 | 6,600 | 204,600 | 0 | 155,900 | 6,600 | 48,700 |
| 2024-11-22 | 5,100 | 201,500 | 0 | 156,000 | 5,100 | 45,500 |
| 2024-11-15 | 3,500 | 206,300 | 0 | 155,900 | 3,500 | 50,400 |
| 2024-11-08 | 3,500 | 195,900 | 0 | 145,400 | 3,500 | 50,500 |
| 2024-11-01 | 2,300 | 195,700 | 0 | 146,200 | 2,300 | 49,500 |
| 2024-10-25 | 2,000 | 196,000 | 0 | 145,200 | 2,000 | 50,800 |
| 2024-10-18 | 3,400 | 196,100 | 0 | 143,200 | 3,400 | 52,900 |
| 2024-10-11 | 3,900 | 204,300 | 0 | 143,600 | 3,900 | 60,700 |
| 2024-10-04 | 4,300 | 213,500 | 0 | 143,900 | 4,300 | 69,600 |
| 2024-09-27 | 4,400 | 225,000 | 0 | 153,300 | 4,400 | 71,700 |
| 2024-09-20 | 4,600 | 224,800 | 0 | 152,000 | 4,600 | 72,800 |
| 2024-09-13 | 5,700 | 226,500 | 0 | 152,200 | 5,700 | 74,300 |
| 2024-09-06 | 7,100 | 230,400 | 0 | 157,700 | 7,100 | 72,700 |
| 2024-08-30 | 6,300 | 255,800 | 0 | 177,500 | 6,300 | 78,300 |
| 2024-08-23 | 8,600 | 270,100 | 0 | 184,300 | 8,600 | 85,800 |
| 2024-08-16 | 9,300 | 285,600 | 0 | 188,800 | 9,300 | 96,800 |
| 2024-08-09 | 8,500 | 283,900 | 0 | 187,300 | 8,500 | 96,600 |
| 2024-08-02 | 10,900 | 319,200 | 0 | 212,400 | 10,900 | 106,800 |
| 2024-07-26 | 18,400 | 305,300 | 0 | 202,300 | 18,400 | 103,000 |
| 2024-07-19 | 18,300 | 302,500 | 0 | 197,400 | 18,300 | 105,100 |
| 2024-07-12 | 8,100 | 295,800 | 0 | 205,400 | 8,100 | 90,400 |
| 2024-07-05 | 7,600 | 307,300 | 0 | 213,300 | 7,600 | 94,000 |
| 2024-06-28 | 5,900 | 305,900 | 0 | 215,400 | 5,900 | 90,500 |
| 2024-06-21 | 5,500 | 302,500 | 0 | 224,600 | 5,500 | 77,900 |
| 2024-06-14 | 5,600 | 306,400 | 0 | 223,200 | 5,600 | 83,200 |
| 2024-06-07 | 5,800 | 317,800 | 0 | 235,800 | 5,800 | 82,000 |
| 2024-05-31 | 5,400 | 299,300 | 0 | 214,800 | 5,400 | 84,500 |
| 2024-05-24 | 8,300 | 307,200 | 0 | 216,300 | 8,300 | 90,900 |
| 2024-05-17 | 8,400 | 306,200 | 0 | 218,800 | 8,400 | 87,400 |
| 2024-05-10 | 4,900 | 335,400 | 0 | 243,900 | 4,900 | 91,500 |
| 2024-05-02 | 4,800 | 352,200 | 0 | 249,600 | 4,800 | 102,600 |
| 2024-04-26 | 5,300 | 355,300 | 0 | 250,500 | 5,300 | 104,800 |
| 2024-04-19 | 5,900 | 384,000 | 0 | 271,900 | 5,900 | 112,100 |
| 2024-04-12 | 7,700 | 367,100 | 0 | 247,400 | 7,700 | 119,700 |
| 2024-04-05 | 1,900 | 362,600 | 0 | 243,700 | 1,900 | 118,900 |
| 2024-03-29 | 1,700 | 364,400 | 0 | 247,400 | 1,700 | 117,000 |
| 2024-03-22 | 1,800 | 401,600 | 0 | 254,200 | 1,800 | 147,400 |
| 2024-03-15 | 4,100 | 409,500 | 0 | 254,500 | 4,100 | 155,000 |
| 2024-03-08 | 3,800 | 399,200 | 0 | 249,400 | 3,800 | 149,800 |
| 2024-03-01 | 3,800 | 380,700 | 0 | 238,700 | 3,800 | 142,000 |
| 2024-02-22 | 3,100 | 389,700 | 0 | 246,100 | 3,100 | 143,600 |
| 2024-02-16 | 7,200 | 379,200 | 0 | 241,100 | 7,200 | 138,100 |
| 2024-02-09 | 11,000 | 380,400 | 0 | 248,700 | 11,000 | 131,700 |
| 2024-02-02 | 12,900 | 361,100 | 0 | 234,100 | 12,900 | 127,000 |
| 2024-01-26 | 13,400 | 362,800 | 0 | 234,500 | 13,400 | 128,300 |
| 2024-01-19 | 15,900 | 370,400 | 0 | 236,100 | 15,900 | 134,300 |
| 2024-01-12 | 14,100 | 391,900 | 0 | 201,900 | 14,100 | 190,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7370 | 1 | 株式会社Enjin（エンジン） ｜ ブランディングPR | 2025-05-14 11:28:01 |
| 7370 | 2 | 電子公告 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:35 |
| 7370 | 2 | IRについてのお問い合わせ ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:33 |
| 7370 | 2 | 免責事項 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:32 |
| 7370 | 2 | ディスクロージャーポリシー ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:30 |
| 7370 | 2 | FAQ ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:28 |
| 7370 | 2 | IRカレンダー ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:27 |
| 7370 | 2 | 株価情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:25 |
| 7370 | 2 | 株式基本情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:24 |
| 7370 | 2 | 適時開示情報 ｜ 株式会社Enjin（エンジン） ｜ ブランディングPR | 2024-06-18 19:25:22 |