| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,288 | 1,293 | 1,288 | 1,293 | 400 | 5 | 100% | 100% | 200% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250311 | 1,295 | 1,295 | 1,288 | 1,289 | 600 | -4 | 100% | 100% | 150% | ▼ | 101% | 102% | 103% | 97% | 102% |
| 20250312 | 1,288 | 1,295 | 1,288 | 1,295 | 600 | 6 | 100% | 101% | 100% | ▲ | 100% | 101% | 96% | 98% | 102% |
| 20250313 | 1,295 | 1,296 | 1,295 | 1,296 | 400 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 95% | 98% | 102% |
| 20250314 | 1,296 | 1,299 | 1,296 | 1,297 | 300 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 94% | 98% | 103% |
| 20250317 | 1,309 | 1,311 | 1,300 | 1,311 | 1,200 | 14 | 101% | 100% | 400% | ▲▲▲▲ | 100% | 101% | 93% | 99% | 104% |
| 20250318 | 1,304 | 1,320 | 1,304 | 1,309 | 800 | -2 | 100% | 100% | 67% | ▼ | 99% | 101% | 92% | 99% | 103% |
| 20250319 | 1,318 | 1,319 | 1,305 | 1,306 | 600 | -3 | 100% | 99% | 75% | ▼▼ | 100% | 101% | 91% | 99% | 103% |
| 20250321 | 1,317 | 1,321 | 1,315 | 1,315 | 1,000 | 9 | 101% | 100% | 167% | ▲ | 100% | 101% | 90% | 100% | 104% |
| 20250324 | 1,311 | 1,325 | 1,310 | 1,315 | 1,300 | 0 | 100% | 100% | 130% | -- | 100% | 94% | 89% | 100% | 104% |
| 20250325 | 1,320 | 1,325 | 1,320 | 1,321 | 1,000 | 6 | 100% | 100% | 77% | ▲ | 100% | 93% | 89% | 100% | 104% |
| 20250326 | 1,325 | 1,328 | 1,325 | 1,325 | 1,300 | 4 | 100% | 100% | 130% | ▲▲ | 100% | 92% | 89% | 100% | 105% |
| 20250327 | 1,325 | 1,328 | 1,320 | 1,325 | 2,500 | 0 | 100% | 100% | 192% | -- | 101% | 100% | 96% | 100% | 104% |
| 20250328 | 1,225 | 1,237 | 1,225 | 1,232 | 5,600 | -93 | 93% | 101% | 224% | ▼ | 100% | 98% | 95% | 93% | 100% |
| 20250331 | 1,235 | 1,237 | 1,230 | 1,237 | 2,000 | 5 | 100% | 100% | 36% | ▲ | 99% | 97% | 96% | 93% | 100% |
| 20250401 | 1,232 | 1,232 | 1,225 | 1,225 | 400 | -12 | 99% | 99% | 20% | ▼ | 100% | 95% | 96% | 92% | 100% |
| 20250402 | 1,221 | 1,221 | 1,211 | 1,219 | 1,800 | -6 | 100% | 100% | 450% | ▼▼ | 100% | 96% | 98% | 92% | 100% |
| 20250403 | 1,206 | 1,215 | 1,205 | 1,210 | 900 | -9 | 99% | 100% | 50% | ▼▼▼ | 100% | 96% | 98% | 91% | 100% |
| 20250404 | 1,203 | 1,205 | 1,200 | 1,200 | 1,800 | -10 | 99% | 100% | 200% | ▼▼▼▼ | 102% | 103% | 103% | 91% | 100% |
| 20250408 | 1,134 | 1,170 | 1,126 | 1,162 | 800 | -38 | 97% | 102% | 44% | ▼▼▼▼▼ | 99% | 102% | 103% | 88% | 100% |
| 20250409 | 1,143 | 1,169 | 1,133 | 1,133 | 1,500 | -29 | 98% | 99% | 188% | ▼▼▼▼▼▼ | 100% | 102% | 102% | 86% | 100% |
| 20250410 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 22 | 102% | 100% | 13% | ▲ | 98% | 102% | 102% | 87% | 102% |
| 20250411 | 1,155 | 1,155 | 1,125 | 1,135 | 1,100 | -20 | 98% | 98% | 550% | ▼ | 102% | 103% | 103% | 86% | 100% |
| 20250414 | 1,141 | 1,169 | 1,141 | 1,168 | 800 | 33 | 103% | 102% | 73% | ▲ | 100% | 101% | 101% | 88% | 103% |
| 20250415 | 1,168 | 1,184 | 1,165 | 1,168 | 500 | 0 | 100% | 100% | 63% | -- | 101% | 100% | 101% | 88% | 103% |
| 20250416 | 1,168 | 1,179 | 1,156 | 1,179 | 500 | 11 | 101% | 101% | 100% | ▲ | 101% | 101% | 101% | 89% | 104% |
| 20250417 | 1,163 | 1,177 | 1,163 | 1,170 | 400 | -9 | 99% | 101% | 80% | ▼ | 101% | 100% | 102% | 88% | 103% |
| 20250418 | 1,165 | 1,231 | 1,161 | 1,178 | 4,800 | 8 | 101% | 101% | 1200% | ▲ | 99% | 98% | 103% | 89% | 104% |
| 20250421 | 1,178 | 1,178 | 1,165 | 1,166 | 800 | -12 | 99% | 99% | 17% | ▼ | 100% | 100% | 104% | 88% | 103% |
| 20250422 | 1,165 | 1,168 | 1,161 | 1,161 | 700 | -5 | 100% | 100% | 88% | ▼▼ | 101% | 100% | 104% | 88% | 102% |
| 20250423 | 1,163 | 1,169 | 1,163 | 1,169 | 200 | 8 | 101% | 101% | 29% | ▲ | 99% | 100% | 104% | 88% | 103% |
| 20250424 | 1,169 | 1,240 | 1,153 | 1,153 | 15,600 | -16 | 99% | 99% | 7800% | ▼ | 99% | 101% | 104% | 87% | 102% |
| 20250425 | 1,166 | 1,166 | 1,159 | 1,159 | 1,000 | 6 | 101% | 99% | 6% | ▲ | 100% | 100% | 104% | 94% | 102% |
| 20250428 | 1,166 | 1,166 | 1,161 | 1,161 | 600 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 104% | 94% | 102% |
| 20250430 | 1,161 | 1,162 | 1,161 | 1,162 | 300 | 1 | 100% | 100% | 50% | ▲▲▲ | 101% | 101% | 104% | 95% | 103% |
| 20250501 | 1,162 | 1,173 | 1,162 | 1,173 | 200 | 11 | 101% | 101% | 67% | ▲▲▲▲ | 99% | 100% | 103% | 96% | 104% |
| 20250502 | 1,173 | 1,173 | 1,164 | 1,165 | 400 | -8 | 99% | 99% | 200% | ▼ | 100% | 100% | 103% | 96% | 103% |
| 20250507 | 1,165 | 1,167 | 1,165 | 1,167 | 400 | 2 | 100% | 100% | 100% | ▲ | 101% | 101% | 104% | 97% | 103% |
| 20250508 | 1,162 | 1,168 | 1,162 | 1,168 | 500 | 1 | 100% | 101% | 125% | ▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20250509 | 1,170 | 1,170 | 1,168 | 1,168 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 103% | 99% | 103% |
| 20250512 | 1,168 | 1,175 | 1,165 | 1,169 | 900 | 1 | 100% | 100% | 300% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250513 | 1,175 | 1,175 | 1,161 | 1,161 | 500 | -8 | 99% | 99% | 56% | ▼ | 101% | 104% | 103% | 98% | 102% |
| 20250514 | 1,167 | 1,175 | 1,167 | 1,175 | 700 | 14 | 101% | 101% | 140% | ▲ | 100% | 104% | 103% | 100% | 102% |
| 20250515 | 1,163 | 1,163 | 1,163 | 1,163 | 100 | -12 | 99% | 100% | 14% | ▼ | 100% | 103% | 103% | 99% | 101% |
| 20250516 | 1,168 | 1,168 | 1,166 | 1,166 | 300 | 3 | 100% | 100% | 300% | ▲ | 101% | 103% | 102% | 99% | 101% |
| 20250519 | 1,175 | 1,184 | 1,175 | 1,184 | 1,200 | 18 | 102% | 101% | 400% | ▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20250520 | 1,198 | 1,210 | 1,184 | 1,210 | 2,600 | 26 | 102% | 101% | 217% | ▲▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20250521 | 1,204 | 1,204 | 1,204 | 1,204 | 100 | -6 | 100% | 100% | 4% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20250522 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | -6 | 100% | 100% | 100% | ▼▼ | 101% | 99% | 100% | 99% | 104% |
| 20250523 | 1,198 | 1,215 | 1,196 | 1,205 | 800 | 7 | 101% | 101% | 800% | ▲ | 98% | 98% | 0% | 100% | 105% |
| 20250526 | 1,205 | 1,205 | 1,181 | 1,181 | 1,400 | -24 | 98% | 98% | 175% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250527 | 1,178 | 1,183 | 1,178 | 1,183 | 700 | 2 | 100% | 100% | 50% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250528 | 1,185 | 1,197 | 1,185 | 1,186 | 800 | 3 | 100% | 100% | 114% | ▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20250529 | 1,180 | 1,186 | 1,180 | 1,186 | 800 | 0 | 100% | 101% | 100% | -- | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 1,181 | 1,181 | 1,181 | 1,181 | 200 | -5 | 100% | 100% | 25% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20250602 | 1,179 | 1,180 | 1,179 | 1,180 | 300 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20250603 | 1,193 | 1,194 | 1,193 | 1,194 | 400 | 14 | 101% | 100% | 133% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20250604 | 1,197 | 1,197 | 1,184 | 1,184 | 400 | -10 | 99% | 99% | 100% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20250605 | 1,184 | 1,198 | 1,184 | 1,198 | 300 | 14 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 2 | 100% | 100% | 167% | ▲▲ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 5,100 | 0 | 1,300 | 0 | 3,800 |
| 2025-05-23 | 0 | 4,700 | 0 | 1,200 | 0 | 3,500 |
| 2025-05-16 | 0 | 3,000 | 0 | 1,200 | 0 | 1,800 |
| 2025-05-09 | 0 | 2,900 | 0 | 1,200 | 0 | 1,700 |
| 2025-05-02 | 0 | 2,700 | 0 | 1,100 | 0 | 1,600 |
| 2025-04-25 | 0 | 2,900 | 0 | 1,500 | 0 | 1,400 |
| 2025-04-18 | 0 | 2,500 | 0 | 1,100 | 0 | 1,400 |
| 2025-04-11 | 0 | 2,400 | 0 | 1,200 | 0 | 1,200 |
| 2025-04-04 | 0 | 2,400 | 0 | 1,300 | 0 | 1,100 |
| 2025-03-28 | 0 | 2,500 | 0 | 1,300 | 0 | 1,200 |
| 2025-03-21 | 0 | 3,500 | 0 | 1,400 | 0 | 2,100 |
| 2025-03-14 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2025-03-07 | 0 | 4,700 | 0 | 2,000 | 0 | 2,700 |
| 2025-02-28 | 0 | 5,900 | 0 | 2,600 | 0 | 3,300 |
| 2025-02-21 | 0 | 5,700 | 0 | 2,400 | 0 | 3,300 |
| 2025-02-14 | 0 | 5,400 | 0 | 2,200 | 0 | 3,200 |
| 2025-02-07 | 0 | 5,000 | 0 | 1,900 | 0 | 3,100 |
| 2025-01-31 | 0 | 4,900 | 0 | 1,800 | 0 | 3,100 |
| 2025-01-24 | 0 | 4,200 | 0 | 1,700 | 0 | 2,500 |
| 2025-01-17 | 0 | 4,700 | 0 | 2,500 | 0 | 2,200 |
| 2025-01-10 | 0 | 3,700 | 0 | 1,700 | 0 | 2,000 |
| 2024-12-27 | 0 | 3,300 | 0 | 1,700 | 0 | 1,600 |
| 2024-12-20 | 0 | 3,600 | 0 | 1,700 | 0 | 1,900 |
| 2024-12-13 | 0 | 3,400 | 0 | 1,700 | 0 | 1,700 |
| 2024-12-06 | 0 | 3,400 | 0 | 1,800 | 0 | 1,600 |
| 2024-11-29 | 0 | 3,100 | 0 | 1,900 | 0 | 1,200 |
| 2024-11-22 | 0 | 2,900 | 0 | 1,800 | 0 | 1,100 |
| 2024-11-15 | 0 | 2,500 | 0 | 1,400 | 0 | 1,100 |
| 2024-11-08 | 0 | 2,200 | 0 | 1,300 | 0 | 900 |
| 2024-11-01 | 0 | 1,900 | 0 | 1,300 | 0 | 600 |
| 2024-10-25 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-10-18 | 0 | 1,500 | 0 | 1,400 | 0 | 100 |
| 2024-10-11 | 0 | 1,600 | 0 | 1,300 | 0 | 300 |
| 2024-10-04 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-09-27 | 0 | 1,700 | 0 | 1,300 | 0 | 400 |
| 2024-09-20 | 0 | 1,600 | 0 | 1,300 | 0 | 300 |
| 2024-09-13 | 0 | 1,600 | 0 | 1,300 | 0 | 300 |
| 2024-09-06 | 0 | 1,900 | 0 | 1,300 | 0 | 600 |
| 2024-08-30 | 0 | 2,100 | 0 | 1,400 | 0 | 700 |
| 2024-08-23 | 0 | 3,100 | 0 | 1,400 | 0 | 1,700 |
| 2024-08-16 | 0 | 2,900 | 0 | 1,500 | 0 | 1,400 |
| 2024-08-09 | 0 | 2,600 | 0 | 1,400 | 0 | 1,200 |
| 2024-08-02 | 0 | 2,600 | 0 | 1,500 | 0 | 1,100 |
| 2024-07-26 | 0 | 4,900 | 0 | 1,800 | 0 | 3,100 |
| 2024-07-19 | 0 | 5,300 | 0 | 2,100 | 0 | 3,200 |
| 2024-07-12 | 0 | 6,100 | 0 | 1,900 | 0 | 4,200 |
| 2024-07-05 | 0 | 6,000 | 0 | 1,800 | 0 | 4,200 |
| 2024-06-28 | 0 | 6,000 | 0 | 1,800 | 0 | 4,200 |
| 2024-06-21 | 0 | 5,300 | 0 | 1,100 | 0 | 4,200 |
| 2024-06-14 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-06-07 | 0 | 5,200 | 0 | 1,100 | 0 | 4,100 |
| 2024-05-31 | 0 | 5,600 | 0 | 1,400 | 0 | 4,200 |
| 2024-05-24 | 0 | 5,500 | 0 | 1,400 | 0 | 4,100 |
| 2024-05-17 | 0 | 5,300 | 0 | 1,400 | 0 | 3,900 |
| 2024-05-10 | 0 | 4,800 | 0 | 1,500 | 0 | 3,300 |
| 2024-05-02 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-04-26 | 0 | 4,500 | 0 | 1,400 | 0 | 3,100 |
| 2024-04-19 | 0 | 4,900 | 0 | 1,900 | 0 | 3,000 |
| 2024-04-12 | 0 | 5,000 | 0 | 1,800 | 0 | 3,200 |
| 2024-04-05 | 0 | 5,000 | 0 | 1,800 | 0 | 3,200 |
| 2024-03-29 | 0 | 5,100 | 0 | 1,800 | 0 | 3,300 |
| 2024-03-22 | 0 | 7,100 | 0 | 3,600 | 0 | 3,500 |
| 2024-03-15 | 0 | 7,300 | 0 | 2,900 | 0 | 4,400 |
| 2024-03-08 | 0 | 7,200 | 0 | 3,400 | 0 | 3,800 |
| 2024-03-01 | 0 | 10,800 | 0 | 4,100 | 0 | 6,700 |
| 2024-02-22 | 0 | 5,200 | 0 | 3,100 | 0 | 2,100 |
| 2024-02-16 | 0 | 4,300 | 0 | 3,100 | 0 | 1,200 |
| 2024-02-09 | 0 | 6,600 | 0 | 3,100 | 0 | 3,500 |
| 2024-02-02 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
| 2024-01-26 | 0 | 6,600 | 0 | 3,300 | 0 | 3,300 |
| 2024-01-19 | 0 | 6,500 | 0 | 3,700 | 0 | 2,800 |
| 2024-01-12 | 0 | 6,100 | 0 | 2,100 | 0 | 4,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 15:30 | 杉田エース | 役員等の人事異動及び組織変更に関するお知らせ |
| 20240814 | 15:30 | 杉田エース | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 杉田エース | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 杉田エース | 創業90 周年記念配当に関するお知らせ |
| 20240515 | 15:30 | 杉田エース | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
| 20240515 | 15:30 | 杉田エース | 定款一部変更に関するお知らせ |
| 20240313 | 15:30 | 杉田エース | 新任取締役候補者決定に関するお知らせ |
| 20240313 | 15:30 | 杉田エース | 役員等の人事異動及び組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7635 | 1 | 杉田エース株式会社 | 2025-06-08 08:21:53 |
| 7635 | 2 | 支配株主等に関する事項について | 2024-06-21 19:44:34 |
| 7635 | 2 | 株主総会情報 | 2024-06-21 19:44:33 |
| 7635 | 2 | 支配株主等に関する事項について | 2024-06-21 19:44:31 |
| 7635 | 2 | 支配株主等に関する事項について | 2024-06-21 19:44:30 |
| 7635 | 2 | 支配株主等に関する事項について | 2024-06-21 19:44:28 |
| 7635 | 2 | 役員等の人事異動及び組織変更に関するお知らせ | 2024-06-16 05:08:52 |
| 7635 | 2 | 平成28年３月期 決算短信〔日本基準〕（連結） | 2024-06-16 05:08:51 |
| 7635 | 2 | 剰余金の配当に関するお知らせ | 2024-06-16 05:08:50 |
| 7635 | 2 | 第70期定時株主総会招集ご通知 | 2024-06-16 05:08:49 |