| 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 | 775 | 788 | 764 | 774 | 70,000 | -9 | 99% | 100% | 126% | ▼▼ | 100% | 100% | 94% | 89% | 101% |
| 20240726 | 774 | 783 | 772 | 773 | 19,100 | -1 | 100% | 100% | 27% | ▼▼▼ | 100% | 97% | 98% | 89% | 101% |
| 20240729 | 776 | 787 | 772 | 775 | 20,500 | 2 | 100% | 100% | 107% | ▲ | 98% | 89% | 98% | 89% | 102% |
| 20240730 | 775 | 775 | 758 | 758 | 83,000 | -17 | 98% | 98% | 405% | ▼ | 103% | 82% | 101% | 87% | 100% |
| 20240731 | 755 | 774 | 752 | 774 | 37,700 | 16 | 102% | 103% | 45% | ▲ | 98% | 86% | 99% | 89% | 102% |
| 20240801 | 771 | 771 | 743 | 753 | 63,700 | -21 | 97% | 98% | 169% | ▼ | 94% | 93% | 104% | 88% | 100% |
| 20240802 | 732 | 732 | 686 | 691 | 235,500 | -62 | 92% | 94% | 370% | ▼▼ | 89% | 103% | 115% | 82% | 100% |
| 20240805 | 661 | 667 | 591 | 591 | 273,700 | -100 | 86% | 89% | 116% | ▼▼▼ | 98% | 110% | 121% | 71% | 100% |
| 20240806 | 631 | 650 | 600 | 617 | 127,500 | 26 | 104% | 98% | 47% | ▲ | 108% | 116% | 124% | 75% | 104% |
| 20240807 | 613 | 683 | 601 | 662 | 156,200 | 45 | 107% | 108% | 123% | ▲▲ | 104% | 108% | 117% | 80% | 112% |
| 20240808 | 654 | 689 | 654 | 681 | 52,000 | 19 | 103% | 104% | 33% | ▲▲▲ | 99% | 103% | 110% | 82% | 115% |
| 20240809 | 691 | 691 | 671 | 681 | 29,800 | 0 | 100% | 99% | 57% | -- | 100% | 104% | 111% | 85% | 115% |
| 20240813 | 689 | 703 | 685 | 692 | 33,100 | 11 | 102% | 100% | 111% | ▲ | 102% | 103% | 109% | 87% | 117% |
| 20240814 | 696 | 716 | 689 | 709 | 31,000 | 17 | 102% | 102% | 94% | ▲▲ | 101% | 102% | 107% | 89% | 120% |
| 20240815 | 700 | 716 | 692 | 707 | 31,800 | -2 | 100% | 101% | 103% | ▼ | 100% | 102% | 105% | 89% | 120% |
| 20240816 | 716 | 717 | 705 | 714 | 30,600 | 7 | 101% | 100% | 96% | ▲ | 99% | 102% | 104% | 90% | 121% |
| 20240819 | 710 | 712 | 700 | 703 | 19,900 | -11 | 98% | 99% | 65% | ▼ | 100% | 107% | 104% | 88% | 119% |
| 20240820 | 712 | 721 | 711 | 715 | 19,000 | 12 | 102% | 100% | 95% | ▲ | 101% | 107% | 104% | 90% | 121% |
| 20240821 | 711 | 725 | 711 | 716 | 17,600 | 1 | 100% | 101% | 93% | ▲▲ | 101% | 106% | 104% | 91% | 121% |
| 20240822 | 718 | 730 | 715 | 727 | 13,000 | 11 | 102% | 101% | 74% | ▲▲▲ | 100% | 105% | 104% | 94% | 123% |
| 20240823 | 723 | 726 | 714 | 725 | 20,800 | -2 | 100% | 100% | 160% | ▼ | 105% | 103% | 104% | 94% | 123% |
| 20240826 | 726 | 764 | 725 | 760 | 60,700 | 35 | 105% | 105% | 292% | ▲ | 102% | 100% | 101% | 98% | 129% |
| 20240827 | 751 | 769 | 744 | 763 | 41,500 | 3 | 100% | 102% | 68% | ▲▲ | 100% | 96% | 99% | 99% | 129% |
| 20240828 | 763 | 764 | 751 | 762 | 16,100 | -1 | 100% | 100% | 39% | ▼ | 99% | 98% | 101% | 98% | 129% |
| 20240829 | 751 | 756 | 740 | 745 | 20,200 | -17 | 98% | 99% | 125% | ▼▼ | 99% | 94% | 100% | 98% | 126% |
| 20240830 | 760 | 764 | 749 | 749 | 22,900 | 4 | 101% | 99% | 113% | ▲ | 98% | 96% | 101% | 98% | 127% |
| 20240902 | 750 | 751 | 731 | 732 | 17,000 | -17 | 98% | 98% | 74% | ▼ | 101% | 100% | 104% | 96% | 124% |
| 20240903 | 729 | 748 | 729 | 736 | 19,500 | 4 | 101% | 101% | 115% | ▲ | 97% | 102% | 104% | 96% | 119% |
| 20240904 | 729 | 729 | 704 | 707 | 49,600 | -29 | 96% | 97% | 254% | ▼ | 102% | 106% | 108% | 93% | 107% |
| 20240905 | 700 | 727 | 700 | 713 | 19,900 | 6 | 101% | 102% | 40% | ▲ | 100% | 101% | 106% | 93% | 105% |
| 20240906 | 718 | 723 | 710 | 720 | 11,200 | 7 | 101% | 100% | 56% | ▲▲ | 103% | 105% | 108% | 94% | 106% |
| 20240909 | 705 | 732 | 705 | 726 | 49,500 | 6 | 101% | 103% | 442% | ▲▲▲ | 101% | 101% | 104% | 95% | 105% |
| 20240910 | 731 | 744 | 730 | 740 | 15,600 | 14 | 102% | 101% | 32% | ▲▲▲▲ | 96% | 100% | 102% | 97% | 105% |
| 20240911 | 740 | 740 | 702 | 713 | 44,100 | -27 | 96% | 96% | 283% | ▼ | 101% | 105% | 105% | 93% | 101% |
| 20240912 | 713 | 733 | 713 | 723 | 17,600 | 10 | 101% | 101% | 40% | ▲ | 103% | 105% | 104% | 95% | 103% |
| 20240913 | 718 | 737 | 717 | 737 | 19,500 | 14 | 102% | 103% | 111% | ▲▲ | 99% | 102% | 100% | 97% | 105% |
| 20240917 | 740 | 755 | 721 | 732 | 43,800 | -5 | 99% | 99% | 225% | ▼ | 101% | 101% | 100% | 96% | 104% |
| 20240918 | 737 | 747 | 735 | 741 | 14,000 | 9 | 101% | 101% | 32% | ▲ | 101% | 102% | 100% | 97% | 105% |
| 20240919 | 741 | 753 | 741 | 747 | 22,200 | 6 | 101% | 101% | 159% | ▲▲ | 99% | 99% | 97% | 98% | 106% |
| 20240920 | 762 | 764 | 753 | 755 | 63,700 | 8 | 101% | 99% | 287% | ▲▲▲ | 99% | 100% | 97% | 99% | 107% |
| 20240924 | 755 | 755 | 741 | 745 | 20,800 | -10 | 99% | 99% | 33% | ▼ | 98% | 100% | 97% | 98% | 105% |
| 20240925 | 748 | 748 | 734 | 735 | 14,900 | -10 | 99% | 98% | 72% | ▼▼ | 102% | 100% | 97% | 96% | 104% |
| 20240926 | 745 | 761 | 737 | 758 | 34,100 | 23 | 103% | 102% | 229% | ▲ | 100% | 96% | 92% | 99% | 107% |
| 20240927 | 761 | 766 | 750 | 758 | 20,300 | 0 | 100% | 100% | 60% | -- | 101% | 99% | 94% | 100% | 107% |
| 20240930 | 743 | 754 | 740 | 748 | 20,500 | -10 | 99% | 101% | 101% | ▼ | 100% | 99% | 93% | 99% | 106% |
| 20241001 | 748 | 750 | 744 | 748 | 8,700 | 0 | 100% | 100% | 42% | -- | 98% | 99% | 93% | 99% | 106% |
| 20241002 | 748 | 748 | 731 | 734 | 23,600 | -14 | 98% | 98% | 271% | ▼ | 98% | 99% | 92% | 97% | 104% |
| 20241003 | 744 | 745 | 726 | 727 | 22,700 | -7 | 99% | 98% | 96% | ▼▼ | 101% | 100% | 94% | 96% | 103% |
| 20241004 | 727 | 736 | 727 | 732 | 7,600 | 5 | 101% | 101% | 33% | ▲ | 100% | 97% | 90% | 97% | 103% |
| 20241007 | 739 | 743 | 737 | 739 | 17,800 | 7 | 101% | 100% | 234% | ▲▲ | 100% | 95% | 0% | 97% | 104% |
| 20241008 | 737 | 746 | 736 | 736 | 17,500 | -3 | 100% | 100% | 98% | ▼ | 98% | 94% | 0% | 97% | 103% |
| 20241009 | 744 | 744 | 727 | 727 | 21,500 | -9 | 99% | 98% | 123% | ▼▼ | 98% | 95% | 0% | 96% | 102% |
| 20241010 | 730 | 740 | 718 | 719 | 27,200 | -8 | 99% | 98% | 127% | ▼▼▼ | 96% | 96% | 0% | 95% | 101% |
| 20241011 | 721 | 731 | 675 | 692 | 93,800 | -27 | 96% | 96% | 345% | ▼▼▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20241015 | 695 | 709 | 693 | 699 | 27,000 | 7 | 101% | 101% | 29% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241016 | 695 | 710 | 690 | 690 | 26,600 | -9 | 99% | 99% | 99% | ▼ | 99% | 96% | 0% | 91% | 100% |
| 20241017 | 696 | 696 | 681 | 692 | 39,500 | 2 | 100% | 99% | 148% | ▲ | 98% | 0% | 0% | 91% | 100% |
| 20241018 | 695 | 695 | 681 | 681 | 29,200 | -11 | 98% | 98% | 74% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 684 | 688 | 681 | 687 | 45,500 | 6 | 101% | 100% | 156% | ▲ | 97% | 0% | 0% | 91% | 101% |
| 20241022 | 688 | 688 | 659 | 667 | 67,300 | -20 | 97% | 97% | 148% | ▼ | % | % | % | 88% | 100% |
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 | 0 | 566,100 | 0 | 276,500 | 0 | 289,600 |
| 2024-10-11 | 100 | 571,000 | 100 | 280,600 | 0 | 290,400 |
| 2024-10-04 | 0 | 558,500 | 0 | 281,200 | 0 | 277,300 |
| 2024-09-27 | 0 | 542,200 | 0 | 281,700 | 0 | 260,500 |
| 2024-09-20 | 0 | 527,800 | 0 | 272,700 | 0 | 255,100 |
| 2024-09-13 | 0 | 464,800 | 0 | 208,100 | 0 | 256,700 |
| 2024-09-06 | 0 | 457,300 | 0 | 200,000 | 0 | 257,300 |
| 2024-08-30 | 0 | 444,200 | 0 | 189,000 | 0 | 255,200 |
| 2024-08-23 | 0 | 426,600 | 0 | 186,100 | 0 | 240,500 |
| 2024-08-16 | 0 | 439,400 | 0 | 183,100 | 0 | 256,300 |
| 2024-08-09 | 0 | 438,800 | 0 | 183,600 | 0 | 255,200 |
| 2024-08-02 | 0 | 420,000 | 0 | 202,400 | 0 | 217,600 |
| 2024-07-26 | 0 | 438,500 | 0 | 192,900 | 0 | 245,600 |
| 2024-07-19 | 0 | 463,000 | 0 | 201,100 | 0 | 261,900 |
| 2024-07-12 | 0 | 655,600 | 0 | 366,900 | 0 | 288,700 |
| 2024-07-05 | 0 | 598,800 | 0 | 330,100 | 0 | 268,700 |
| 2024-06-28 | 0 | 658,200 | 0 | 376,200 | 0 | 282,000 |
| 2024-06-21 | 0 | 649,500 | 0 | 376,800 | 0 | 272,700 |
| 2024-06-14 | 0 | 634,700 | 0 | 380,000 | 0 | 254,700 |
| 2024-06-07 | 0 | 622,400 | 0 | 357,600 | 0 | 264,800 |
| 2024-05-31 | 0 | 624,700 | 0 | 358,900 | 0 | 265,800 |
| 2024-05-24 | 0 | 626,000 | 0 | 361,400 | 0 | 264,600 |
| 2024-05-17 | 0 | 737,200 | 0 | 359,900 | 0 | 377,300 |
| 2024-05-10 | 0 | 757,900 | 0 | 362,700 | 0 | 395,200 |
| 2024-05-02 | 0 | 769,600 | 0 | 365,200 | 0 | 404,400 |
| 2024-04-26 | 0 | 780,300 | 0 | 367,000 | 0 | 413,300 |
| 2024-04-19 | 0 | 803,500 | 0 | 371,300 | 0 | 432,200 |
| 2024-04-12 | 100 | 913,600 | 100 | 361,400 | 0 | 552,200 |
| 2024-04-05 | 0 | 662,800 | 0 | 311,500 | 0 | 351,300 |
| 2024-03-29 | 0 | 676,200 | 0 | 305,900 | 0 | 370,300 |
| 2024-03-22 | 0 | 677,300 | 0 | 289,900 | 0 | 387,400 |
| 2024-03-15 | 0 | 692,100 | 0 | 297,700 | 0 | 394,400 |
| 2024-03-08 | 0 | 672,300 | 0 | 247,500 | 0 | 424,800 |
| 2024-03-01 | 0 | 649,400 | 0 | 233,800 | 0 | 415,600 |
| 2024-02-22 | 0 | 610,900 | 0 | 234,300 | 0 | 376,600 |
| 2024-02-16 | 0 | 640,700 | 0 | 281,500 | 0 | 359,200 |
| 2024-02-09 | 0 | 597,500 | 0 | 279,000 | 0 | 318,500 |
| 2024-02-02 | 0 | 587,500 | 0 | 291,200 | 0 | 296,300 |
| 2024-01-26 | 0 | 529,300 | 0 | 293,100 | 0 | 236,200 |
| 2024-01-19 | 0 | 510,800 | 0 | 283,900 | 0 | 226,900 |
| 2024-01-12 | 0 | 427,500 | 0 | 281,200 | 0 | 146,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | XTX Markets Pte Ltd | 41,300 | 0.48% | ▼ | -2,400 | 804 | 825 | 796 | 796 | 50,800 |
| 2024-04-16 | XTX Markets Pte Ltd | 43,700 | 0.51% | ▲ | 2,900 | 809 | 833 | 805 | 815 | 158,300 |
| 2024-04-15 | XTX Markets Pte Ltd | 40,800 | 0.48% | ▼ | -7,300 | 797 | 845 | 779 | 803 | 280,800 |
| 2024-04-12 | XTX Markets Pte Ltd | 48,100 | 0.56% | ▲ | 12,800 | 731 | 880 | 716 | 811 | 1,540,800 |
| 2024-03-14 | XTX Markets Pte Ltd | 35,300 | 0.41% | ▼ | -8,100 | 720 | 732 | 716 | 727 | 45,000 |
| 2024-03-13 | XTX Markets Pte Ltd | 43,400 | 0.51% | ▲ | 13,100 | 703 | 722 | 698 | 720 | 80,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 14:00 | ＳＫジャパン | 令和７年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240712 | 14:00 | ＳＫジャパン | 令和７年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:30 | ＳＫジャパン | 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 20240530 | 17:00 | ＳＫジャパン | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 20240530 | 17:00 | ＳＫジャパン | 取締役の役付変更に関するお知らせ |
| 20240529 | 16:00 | ＳＫジャパン | 公益財団法人 財務会計基準機構への加入状況等について |
| 20240529 | 16:00 | ＳＫジャパン | 支配株主等（その他の関係会社）に関する事項について |
| 20240412 | 14:00 | ＳＫジャパン | 令和６年２月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7608 | 1 | まぁーるいココロのそばに いつも | エスケイジャパン | 2024-10-23 06:26:02 |
| 7608 | 2 | 第35期 | 招集通知 期数 | エスケイジャパン 会社情報 | 2024-06-19 14:57:22 |
| 7608 | 2 | 財務データ（連結） | エスケイジャパン 会社情報 | 2024-06-19 14:57:21 |
| 7608 | 2 | その他公表 | エスケイジャパン 会社情報 | 2024-06-19 14:57:20 |
| 7608 | 2 | 2014 | エスケイジャパン 会社情報 | 2024-06-19 14:57:18 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:17 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:16 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:14 |
| 7608 | 2 | KIRBY ホロスコープ・コレクション ふわふわクッション - まぁーるいココロのそばに いつも | エスケイジャパン | 2024-06-15 13:16:16 |
| 7608 | 2 | KIRBY ホロスコープ・コレクション 星空トートバッグ - まぁーるいココロのそばに いつも | エスケイジャパン | 2024-06-15 13:16:14 |