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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,041 | 2,041 | 2,023 | 2,024 | 7,100 | -16 | 99% | 99% | 137% | ▼ | 100% | 100% | 103% | 99% | 102% |
20241219 | 2,020 | 2,030 | 2,011 | 2,011 | 9,700 | -13 | 99% | 100% | 137% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
20241220 | 2,029 | 2,037 | 2,022 | 2,024 | 8,400 | 13 | 101% | 100% | 87% | ▲ | 100% | 103% | 101% | 99% | 102% |
20241223 | 2,024 | 2,026 | 2,015 | 2,026 | 8,700 | 2 | 100% | 100% | 104% | ▲▲ | 100% | 103% | 100% | 99% | 102% |
20241224 | 2,022 | 2,027 | 2,016 | 2,016 | 8,700 | -10 | 100% | 100% | 100% | ▼ | 100% | 104% | 100% | 99% | 101% |
20241225 | 2,024 | 2,030 | 2,013 | 2,030 | 15,400 | 14 | 101% | 100% | 177% | ▲ | 101% | 103% | 100% | 99% | 101% |
20241226 | 2,036 | 2,057 | 2,036 | 2,057 | 19,200 | 27 | 101% | 101% | 125% | ▲▲ | 101% | 101% | 99% | 100% | 103% |
20241227 | 2,066 | 2,090 | 2,061 | 2,083 | 16,200 | 26 | 101% | 101% | 84% | ▲▲▲ | 99% | 99% | 99% | 100% | 104% |
20241230 | 2,091 | 2,096 | 2,072 | 2,072 | 13,300 | -11 | 99% | 99% | 82% | ▼ | 101% | 99% | 98% | 99% | 103% |
20250106 | 2,092 | 2,113 | 2,085 | 2,103 | 24,200 | 31 | 101% | 101% | 182% | ▲ | 99% | 97% | 98% | 100% | 105% |
20250107 | 2,109 | 2,109 | 2,080 | 2,080 | 14,100 | -23 | 99% | 99% | 58% | ▼ | 100% | 97% | 99% | 99% | 103% |
20250108 | 2,075 | 2,100 | 2,071 | 2,076 | 13,200 | -4 | 100% | 100% | 94% | ▼▼ | 100% | 96% | 100% | 99% | 103% |
20250109 | 2,070 | 2,096 | 2,052 | 2,077 | 17,400 | 1 | 100% | 100% | 132% | ▲ | 100% | 97% | 100% | 99% | 103% |
20250110 | 2,052 | 2,073 | 2,040 | 2,042 | 21,000 | -35 | 98% | 100% | 121% | ▼ | 98% | 98% | 101% | 97% | 102% |
20250114 | 2,038 | 2,038 | 1,988 | 2,003 | 53,100 | -39 | 98% | 98% | 253% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
20250115 | 2,014 | 2,020 | 1,991 | 1,993 | 27,800 | -10 | 100% | 99% | 52% | ▼▼▼ | 100% | 101% | 103% | 95% | 100% |
20250116 | 1,993 | 1,999 | 1,987 | 1,990 | 27,200 | -3 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 101% | 102% | 95% | 100% |
20250117 | 1,990 | 2,005 | 1,981 | 1,995 | 16,400 | 5 | 100% | 100% | 60% | ▲ | 100% | 102% | 101% | 95% | 100% |
20250120 | 1,999 | 2,010 | 1,995 | 1,995 | 19,900 | 0 | 100% | 100% | 121% | -- | 99% | 101% | 100% | 95% | 100% |
20250121 | 2,017 | 2,017 | 1,997 | 2,005 | 13,400 | 10 | 101% | 99% | 67% | ▲ | 100% | 103% | 101% | 95% | 101% |
20250122 | 2,005 | 2,018 | 2,004 | 2,013 | 12,500 | 8 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 100% | 96% | 101% |
20250123 | 2,010 | 2,019 | 1,998 | 2,012 | 13,600 | -1 | 100% | 100% | 109% | ▼ | 101% | 102% | 100% | 96% | 101% |
20250124 | 2,012 | 2,034 | 2,012 | 2,030 | 16,300 | 18 | 101% | 101% | 120% | ▲ | 100% | 100% | 99% | 97% | 102% |
20250127 | 2,045 | 2,045 | 2,030 | 2,040 | 31,800 | 10 | 100% | 100% | 195% | ▲▲ | 101% | 100% | 99% | 97% | 103% |
20250128 | 2,044 | 2,068 | 2,041 | 2,060 | 23,000 | 20 | 101% | 101% | 72% | ▲▲▲ | 99% | 99% | 98% | 98% | 104% |
20250129 | 2,056 | 2,056 | 2,041 | 2,042 | 25,400 | -18 | 99% | 99% | 110% | ▼ | 101% | 98% | 99% | 97% | 103% |
20250130 | 2,037 | 2,059 | 2,037 | 2,054 | 45,100 | 12 | 101% | 101% | 178% | ▲ | 99% | 98% | 99% | 98% | 103% |
20250131 | 2,050 | 2,050 | 2,031 | 2,038 | 54,900 | -16 | 99% | 99% | 122% | ▼ | 100% | 99% | 99% | 97% | 102% |
20250203 | 2,035 | 2,035 | 2,019 | 2,026 | 63,400 | -12 | 99% | 100% | 115% | ▼▼ | 98% | 100% | 100% | 96% | 102% |
20250204 | 2,026 | 2,026 | 1,989 | 1,990 | 124,100 | -36 | 98% | 98% | 196% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
20250205 | 1,995 | 2,006 | 1,991 | 1,999 | 40,300 | 9 | 100% | 100% | 32% | ▲ | 101% | 100% | 101% | 96% | 100% |
20250206 | 2,003 | 2,017 | 2,002 | 2,014 | 41,700 | 15 | 101% | 101% | 103% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
20250207 | 2,014 | 2,024 | 2,001 | 2,016 | 29,100 | 2 | 100% | 100% | 70% | ▲▲▲ | 100% | 99% | 99% | 98% | 101% |
20250210 | 2,015 | 2,024 | 2,015 | 2,017 | 30,200 | 1 | 100% | 100% | 104% | ▲▲▲▲ | 99% | 99% | 103% | 98% | 101% |
20250212 | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | -17 | 99% | 99% | 188% | ▼ | 101% | 100% | 105% | 97% | 101% |
20250213 | 1,998 | 2,009 | 1,995 | 2,009 | 42,600 | 9 | 100% | 101% | 75% | ▲ | 100% | 99% | 104% | 98% | 101% |
20250214 | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 | -12 | 99% | 100% | 157% | ▼ | 100% | 102% | 105% | 97% | 100% |
20250217 | 1,992 | 1,999 | 1,989 | 1,989 | 103,500 | -8 | 100% | 100% | 155% | ▼▼ | 100% | 101% | 105% | 97% | 100% |
20250218 | 1,995 | 2,005 | 1,983 | 2,000 | 36,200 | 11 | 101% | 100% | 35% | ▲ | 100% | 101% | 105% | 97% | 101% |
20250219 | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 | -9 | 100% | 100% | 121% | ▼ | 100% | 98% | 105% | 97% | 100% |
20250220 | 1,997 | 1,999 | 1,982 | 1,991 | 44,100 | 0 | 100% | 100% | 100% | -- | 101% | 98% | 104% | 97% | 100% |
20250225 | 2,011 | 2,022 | 2,003 | 2,022 | 51,600 | 31 | 102% | 101% | 117% | ▲ | 100% | 98% | 103% | 98% | 102% |
20250226 | 2,029 | 2,029 | 2,009 | 2,019 | 100,600 | -3 | 100% | 100% | 195% | ▼ | 101% | 102% | 108% | 98% | 102% |
20250227 | 1,945 | 1,959 | 1,932 | 1,956 | 96,300 | -63 | 97% | 101% | 96% | ▼▼ | 99% | 101% | 107% | 95% | 100% |
20250228 | 1,956 | 1,959 | 1,928 | 1,938 | 43,700 | -18 | 99% | 99% | 45% | ▼▼▼ | 101% | 102% | 107% | 94% | 100% |
20250303 | 1,955 | 1,972 | 1,950 | 1,968 | 27,200 | 30 | 102% | 101% | 62% | ▲ | 101% | 101% | 0% | 96% | 102% |
20250304 | 1,966 | 1,985 | 1,964 | 1,985 | 28,000 | 17 | 101% | 101% | 103% | ▲▲ | 100% | 101% | 0% | 97% | 102% |
20250305 | 1,987 | 1,999 | 1,981 | 1,981 | 39,400 | -4 | 100% | 100% | 141% | ▼ | 99% | 102% | 0% | 98% | 102% |
20250306 | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 | -3 | 100% | 99% | 76% | ▼▼ | 100% | 104% | 0% | 98% | 102% |
20250307 | 1,978 | 1,987 | 1,960 | 1,985 | 20,200 | 7 | 100% | 100% | 67% | ▲ | 100% | 105% | 0% | 98% | 102% |
20250310 | 1,987 | 1,994 | 1,985 | 1,987 | 17,600 | 2 | 100% | 100% | 87% | ▲▲ | 101% | 106% | 0% | 98% | 103% |
20250311 | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 | 16 | 101% | 101% | 231% | ▲▲▲ | 102% | 104% | 0% | 99% | 103% |
20250312 | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 | 34 | 102% | 102% | 121% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 105% |
20250313 | 2,030 | 2,072 | 2,030 | 2,064 | 41,600 | 27 | 101% | 102% | 84% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 107% |
20250314 | 2,059 | 2,091 | 2,058 | 2,090 | 30,700 | 26 | 101% | 102% | 74% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
20250317 | 2,090 | 2,098 | 2,076 | 2,093 | 23,900 | 3 | 100% | 100% | 78% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 108% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 400 | 37,000 | 400 | 11,700 | 0 | 25,300 |
2025-02-28 | 2,800 | 39,100 | 2,800 | 12,300 | 0 | 26,800 |
2025-02-21 | 369,200 | 40,800 | 369,200 | 11,900 | 0 | 28,900 |
2025-02-14 | 309,700 | 42,300 | 309,700 | 11,200 | 0 | 31,100 |
2025-02-07 | 239,600 | 35,500 | 239,600 | 10,400 | 0 | 25,100 |
2025-01-31 | 127,800 | 36,300 | 127,800 | 11,000 | 0 | 25,300 |
2025-01-24 | 44,500 | 37,300 | 44,500 | 11,000 | 0 | 26,300 |
2025-01-17 | 25,700 | 39,500 | 25,700 | 11,600 | 0 | 27,900 |
2025-01-10 | 14,500 | 33,100 | 14,500 | 14,200 | 0 | 18,900 |
2024-12-27 | 2,800 | 33,100 | 2,800 | 11,200 | 0 | 21,900 |
2024-12-20 | 200 | 39,300 | 200 | 11,000 | 0 | 28,300 |
2024-12-13 | 200 | 39,900 | 200 | 11,700 | 0 | 28,200 |
2024-12-06 | 200 | 42,800 | 200 | 13,200 | 0 | 29,600 |
2024-11-29 | 200 | 48,000 | 200 | 11,500 | 0 | 36,500 |
2024-11-22 | 200 | 51,300 | 200 | 25,200 | 0 | 26,100 |
2024-11-15 | 200 | 48,700 | 200 | 23,100 | 0 | 25,600 |
2024-11-08 | 200 | 51,400 | 200 | 23,600 | 0 | 27,800 |
2024-11-01 | 200 | 53,600 | 200 | 23,200 | 0 | 30,400 |
2024-10-25 | 200 | 50,800 | 200 | 23,200 | 0 | 27,600 |
2024-10-18 | 200 | 44,900 | 200 | 20,400 | 0 | 24,500 |
2024-10-11 | 200 | 48,900 | 200 | 19,600 | 0 | 29,300 |
2024-10-04 | 200 | 39,100 | 200 | 16,400 | 0 | 22,700 |
2024-09-27 | 500 | 37,100 | 500 | 16,500 | 0 | 20,600 |
2024-09-20 | 1,700 | 42,600 | 1,700 | 18,100 | 0 | 24,500 |
2024-09-13 | 1,800 | 50,800 | 1,800 | 23,800 | 0 | 27,000 |
2024-09-06 | 2,600 | 49,000 | 2,600 | 23,800 | 0 | 25,200 |
2024-08-30 | 5,200 | 40,700 | 5,200 | 16,900 | 0 | 23,800 |
2024-08-23 | 369,000 | 40,300 | 369,000 | 12,000 | 0 | 28,300 |
2024-08-16 | 343,000 | 39,400 | 343,000 | 12,700 | 0 | 26,700 |
2024-08-09 | 196,000 | 30,400 | 196,000 | 3,800 | 0 | 26,600 |
2024-08-02 | 67,600 | 31,400 | 67,600 | 3,500 | 0 | 27,900 |
2024-07-26 | 31,600 | 19,800 | 31,600 | 3,100 | 0 | 16,700 |
2024-07-19 | 16,200 | 12,200 | 16,200 | 2,900 | 0 | 9,300 |
2024-07-12 | 7,000 | 11,900 | 7,000 | 3,300 | 0 | 8,600 |
2024-07-05 | 3,600 | 13,700 | 3,600 | 3,400 | 0 | 10,300 |
2024-06-28 | 1,300 | 13,900 | 1,300 | 2,800 | 0 | 11,100 |
2024-06-21 | 400 | 17,600 | 400 | 3,300 | 0 | 14,300 |
2024-06-14 | 400 | 16,300 | 400 | 3,200 | 0 | 13,100 |
2024-06-07 | 500 | 15,400 | 500 | 3,100 | 0 | 12,300 |
2024-05-31 | 200 | 15,700 | 200 | 3,000 | 0 | 12,700 |
2024-05-24 | 100 | 14,200 | 100 | 3,500 | 0 | 10,700 |
2024-05-17 | 200 | 10,000 | 200 | 3,600 | 0 | 6,400 |
2024-05-10 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
2024-05-02 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
2024-04-26 | 200 | 13,700 | 200 | 2,900 | 0 | 10,800 |
2024-04-19 | 100 | 13,400 | 100 | 2,500 | 0 | 10,900 |
2024-04-12 | 100 | 17,000 | 100 | 2,800 | 0 | 14,200 |
2024-04-05 | 100 | 17,900 | 100 | 2,800 | 0 | 15,100 |
2024-03-29 | 200 | 15,400 | 200 | 2,400 | 0 | 13,000 |
2024-03-22 | 900 | 20,600 | 900 | 3,000 | 0 | 17,600 |
2024-03-15 | 1,000 | 23,000 | 1,000 | 3,800 | 0 | 19,200 |
2024-03-08 | 1,200 | 25,100 | 1,200 | 3,800 | 0 | 21,300 |
2024-03-01 | 2,500 | 27,200 | 2,500 | 3,700 | 0 | 23,500 |
2024-02-22 | 358,600 | 23,000 | 358,600 | 4,600 | 0 | 18,400 |
2024-02-16 | 198,600 | 20,800 | 198,600 | 3,800 | 0 | 17,000 |
2024-02-09 | 110,800 | 21,800 | 110,800 | 3,800 | 0 | 18,000 |
2024-02-02 | 38,300 | 21,300 | 38,300 | 3,400 | 0 | 17,900 |
2024-01-26 | 17,500 | 22,800 | 17,500 | 3,600 | 0 | 19,200 |
2024-01-19 | 7,900 | 21,100 | 7,900 | 3,800 | 0 | 17,300 |
2024-01-12 | 3,500 | 18,300 | 3,500 | 3,300 | 0 | 15,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-12 | Barclays Capital Securities Ltd | 53,120 | 0.45% | ▼ | -11,000 | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 |
2025-03-11 | Barclays Capital Securities Ltd | 64,120 | 0.55% | ▼ | -14,000 | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 |
2025-03-06 | Barclays Capital Securities Ltd | 78,120 | 0.67% | ▼ | -4,800 | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 |
2025-02-19 | Barclays Capital Securities Ltd | 82,920 | 0.71% | ▲ | 12,000 | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 |
2025-02-14 | Barclays Capital Securities Ltd | 70,920 | 0.60% | ▲ | 9,500 | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 |
2025-02-12 | Barclays Capital Securities Ltd | 61,420 | 0.52% | ▲ | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | |
2025-02-12 | Barclays Capital Securities Ltd | 61,420 | 0.52% | ▲ | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250314 | 15:00 | エコス | 取締役及び執行役員の委嘱変更に関するお知らせ |
20250305 | 12:00 | エコス | (差替)「主要株主の異動及び株式会社タイラコーポレーションによる当社株式(証券コード7520)の取得に関するお知らせ」のファイル差替について |
20250128 | 16:00 | エコス | 主要株主の異動及び株式会社タイラコーポレーションによる当社株式(証券コード7520)の取得に関するお知らせ |
20250110 | 15:00 | エコス | 2025年2月期 第3四半期決算短信[日本基準](連結) |
20241128 | 15:00 | エコス | 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
20241015 | 15:00 | エコス | 2025年2月期 第2四半期(中間期)決算短信[日本基準](連結) |
20240902 | 10:00 | エコス | 株式会社ココスナカムラ株式取得(完全子会社化)完了及び重要人事異動のお知らせ |
20240712 | 15:00 | エコス | 2025年2月期 第1四半期決算短信[日本基準](連結) |
20240611 | 15:00 | エコス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240529 | 15:00 | エコス | 支配株主等に関する事項について |
20240522 | 15:00 | エコス | 支配株主等に関する事項について |
20240522 | 15:00 | エコス | 非上場の親会社等の決算情報に関するお知らせ |
20240522 | 15:00 | エコス | 上場維持基準の適合に向けた計画に基づく進捗状況について |
20240522 | 15:00 | エコス | 執行役員の委嘱、及び委嘱変更に関するお知らせ |
20240522 | 15:00 | エコス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240415 | 15:00 | エコス | 2024年2月期 決算短信[日本基準](連結) |
20240415 | 15:00 | エコス | 特別損失(減損損失等)の計上に関するお知らせ |
20240415 | 15:00 | エコス | 剰余金の配当(増配)に関するお知らせ |
20240109 | 15:00 | エコス | 2024年2月期 第3四半期決算短信[日本基準](連結) |
20240109 | 15:00 | エコス | 2024年2月期の連結業績予想の上方修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7520 | 1 | エコスグループ | 2025-03-18 00:24:26 |
7520 | 2 | - YouTube | 2025-03-16 02:30:54 |
7520 | 2 | TAIRAYA金沢店 | 2025-02-14 05:30:48 |
7520 | 2 | - YouTube | 2025-02-10 20:29:19 |
7520 | 2 | TAIRAYA武蔵藤沢店 | 2025-01-24 05:29:02 |
7520 | 2 | - YouTube | 2025-01-20 18:29:47 |
7520 | 2 | TAIRAYA真壁店 | 2024-11-21 23:31:57 |
7520 | 2 | - YouTube | 2024-11-18 23:30:12 |
7520 | 2 | TAIRAYA七里店 | 2024-11-14 22:31:24 |
7520 | 2 | TAIRAYA昭島店 | 2024-10-10 20:28:55 |