| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,040 | 1,044 | 1,033 | 1,044 | 63,200 | 8 | 101% | 100% | 102% | ▲▲ | 100% | 101% | 107% | 95% | 101% |
| 20250121 | 1,049 | 1,057 | 1,045 | 1,050 | 49,400 | 6 | 101% | 100% | 78% | ▲▲▲ | 100% | 102% | 104% | 95% | 102% |
| 20250122 | 1,054 | 1,068 | 1,049 | 1,051 | 59,500 | 1 | 100% | 100% | 120% | ▲▲▲▲ | 99% | 103% | 104% | 95% | 102% |
| 20250123 | 1,049 | 1,049 | 1,036 | 1,042 | 39,600 | -9 | 99% | 99% | 67% | ▼ | 100% | 104% | 103% | 95% | 101% |
| 20250124 | 1,045 | 1,050 | 1,040 | 1,045 | 42,300 | 3 | 100% | 100% | 107% | ▲ | 101% | 104% | 103% | 95% | 101% |
| 20250127 | 1,047 | 1,059 | 1,043 | 1,055 | 40,100 | 10 | 101% | 101% | 95% | ▲▲ | 102% | 105% | 102% | 96% | 102% |
| 20250128 | 1,055 | 1,078 | 1,055 | 1,078 | 80,300 | 23 | 102% | 102% | 200% | ▲▲▲ | 100% | 104% | 100% | 98% | 105% |
| 20250129 | 1,078 | 1,080 | 1,066 | 1,079 | 58,100 | 1 | 100% | 100% | 72% | ▲▲▲▲ | 101% | 104% | 100% | 98% | 105% |
| 20250130 | 1,079 | 1,103 | 1,073 | 1,092 | 151,700 | 13 | 101% | 101% | 261% | ▲▲▲▲▲ | 99% | 100% | 99% | 99% | 106% |
| 20250131 | 1,090 | 1,090 | 1,079 | 1,079 | 137,900 | -13 | 99% | 99% | 91% | ▼ | 100% | 99% | 97% | 99% | 105% |
| 20250203 | 1,107 | 1,126 | 1,079 | 1,109 | 370,700 | 30 | 103% | 100% | 269% | ▲ | 102% | 94% | 96% | 100% | 108% |
| 20250204 | 1,104 | 1,135 | 1,096 | 1,124 | 213,000 | 15 | 101% | 102% | 57% | ▲▲ | 97% | 93% | 93% | 100% | 109% |
| 20250205 | 1,120 | 1,120 | 1,090 | 1,090 | 131,100 | -34 | 97% | 97% | 62% | ▼ | 100% | 96% | 95% | 97% | 106% |
| 20250206 | 1,097 | 1,108 | 1,088 | 1,093 | 117,600 | 3 | 100% | 100% | 90% | ▲ | 100% | 102% | 101% | 97% | 106% |
| 20250207 | 1,040 | 1,049 | 1,033 | 1,039 | 376,800 | -54 | 95% | 100% | 320% | ▼ | 100% | 103% | 101% | 92% | 101% |
| 20250210 | 1,038 | 1,052 | 1,034 | 1,038 | 293,100 | -1 | 100% | 100% | 78% | ▼▼ | 101% | 103% | 101% | 92% | 101% |
| 20250212 | 1,040 | 1,051 | 1,040 | 1,047 | 274,000 | 9 | 101% | 101% | 93% | ▲ | 100% | 102% | 100% | 93% | 102% |
| 20250213 | 1,050 | 1,063 | 1,050 | 1,055 | 491,300 | 8 | 101% | 100% | 179% | ▲▲ | 100% | 100% | 99% | 94% | 102% |
| 20250214 | 1,055 | 1,065 | 1,048 | 1,057 | 1,374,000 | 2 | 100% | 100% | 280% | ▲▲▲ | 100% | 97% | 98% | 94% | 102% |
| 20250217 | 1,065 | 1,078 | 1,062 | 1,064 | 248,300 | 7 | 101% | 100% | 18% | ▲▲▲▲ | 102% | 98% | 99% | 95% | 103% |
| 20250218 | 1,055 | 1,079 | 1,049 | 1,076 | 164,900 | 12 | 101% | 102% | 66% | ▲▲▲▲▲ | 98% | 96% | 96% | 96% | 104% |
| 20250219 | 1,076 | 1,076 | 1,059 | 1,059 | 82,100 | -17 | 98% | 98% | 50% | ▼ | 98% | 98% | 98% | 94% | 102% |
| 20250220 | 1,054 | 1,058 | 1,030 | 1,034 | 240,600 | -25 | 98% | 98% | 293% | ▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20250225 | 1,026 | 1,041 | 1,023 | 1,034 | 132,700 | 0 | 100% | 101% | 55% | -- | 99% | 101% | 100% | 92% | 100% |
| 20250226 | 1,035 | 1,036 | 1,016 | 1,027 | 152,600 | -7 | 99% | 99% | 115% | ▼ | 100% | 101% | 101% | 91% | 100% |
| 20250227 | 1,027 | 1,031 | 1,023 | 1,030 | 80,500 | 3 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 92% | 100% |
| 20250228 | 1,032 | 1,040 | 1,024 | 1,035 | 144,300 | 5 | 100% | 100% | 179% | ▲▲ | 100% | 100% | 100% | 92% | 101% |
| 20250303 | 1,041 | 1,048 | 1,039 | 1,045 | 162,000 | 10 | 101% | 100% | 112% | ▲▲▲ | 100% | 98% | 100% | 93% | 102% |
| 20250304 | 1,041 | 1,042 | 1,028 | 1,038 | 139,500 | -7 | 99% | 100% | 86% | ▼ | 100% | 98% | 100% | 92% | 101% |
| 20250305 | 1,042 | 1,045 | 1,038 | 1,042 | 103,200 | 4 | 100% | 100% | 74% | ▲ | 100% | 97% | 100% | 93% | 101% |
| 20250306 | 1,047 | 1,053 | 1,039 | 1,046 | 125,400 | 4 | 100% | 100% | 122% | ▲▲ | 99% | 99% | 101% | 93% | 102% |
| 20250307 | 1,032 | 1,036 | 1,020 | 1,025 | 186,100 | -21 | 98% | 99% | 148% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20250310 | 1,030 | 1,030 | 1,015 | 1,018 | 162,300 | -7 | 99% | 99% | 87% | ▼▼ | 101% | 102% | 103% | 93% | 100% |
| 20250311 | 1,010 | 1,017 | 1,000 | 1,017 | 254,000 | -1 | 100% | 101% | 157% | ▼▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20250312 | 1,017 | 1,023 | 1,011 | 1,018 | 212,500 | 1 | 100% | 100% | 84% | ▲ | 101% | 102% | 103% | 95% | 100% |
| 20250313 | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | 7 | 101% | 101% | 76% | ▲▲ | 101% | 102% | 102% | 95% | 101% |
| 20250314 | 1,021 | 1,029 | 1,020 | 1,028 | 138,200 | 3 | 100% | 101% | 86% | ▲▲▲ | 99% | 100% | 101% | 96% | 101% |
| 20250317 | 1,030 | 1,030 | 1,023 | 1,024 | 108,200 | -4 | 100% | 99% | 78% | ▼ | 101% | 100% | 101% | 95% | 101% |
| 20250318 | 1,031 | 1,038 | 1,027 | 1,038 | 130,500 | 14 | 101% | 101% | 121% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20250319 | 1,036 | 1,041 | 1,032 | 1,037 | 120,700 | -1 | 100% | 100% | 92% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20250321 | 1,035 | 1,036 | 1,028 | 1,031 | 219,900 | -6 | 99% | 100% | 182% | ▼▼ | 99% | 100% | 98% | 97% | 101% |
| 20250324 | 1,031 | 1,031 | 1,024 | 1,024 | 216,900 | -7 | 99% | 99% | 99% | ▼▼▼ | 100% | 99% | 98% | 98% | 101% |
| 20250325 | 1,024 | 1,031 | 1,022 | 1,029 | 174,200 | 5 | 100% | 100% | 80% | ▲ | 100% | 102% | 98% | 98% | 101% |
| 20250326 | 1,029 | 1,033 | 1,025 | 1,032 | 197,500 | 3 | 100% | 100% | 113% | ▲▲ | 101% | 102% | 98% | 99% | 101% |
| 20250327 | 1,027 | 1,035 | 1,026 | 1,035 | 299,200 | 3 | 100% | 101% | 151% | ▲▲▲ | 101% | 104% | 101% | 99% | 102% |
| 20250328 | 1,002 | 1,019 | 1,001 | 1,015 | 189,800 | -20 | 98% | 101% | 63% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20250331 | 1,010 | 1,018 | 997 | 1,011 | 182,100 | -4 | 100% | 100% | 96% | ▼▼ | 101% | 95% | 98% | 97% | 100% |
| 20250401 | 1,033 | 1,045 | 1,024 | 1,045 | 288,600 | 34 | 103% | 101% | 158% | ▲ | 100% | 93% | 96% | 100% | 103% |
| 20250402 | 1,045 | 1,045 | 1,028 | 1,042 | 178,500 | -3 | 100% | 100% | 62% | ▼ | 101% | 97% | 100% | 100% | 103% |
| 20250403 | 1,013 | 1,032 | 1,012 | 1,024 | 143,300 | -18 | 98% | 101% | 80% | ▼▼ | 98% | 98% | 0% | 98% | 101% |
| 20250404 | 1,008 | 1,015 | 970 | 983 | 253,500 | -41 | 96% | 98% | 177% | ▼▼▼ | 102% | 103% | 0% | 94% | 100% |
| 20250408 | 956 | 980 | 956 | 971 | 172,700 | -12 | 99% | 102% | 68% | ▼▼▼▼ | 99% | 103% | 0% | 93% | 100% |
| 20250409 | 958 | 962 | 934 | 949 | 189,800 | -22 | 98% | 99% | 110% | ▼▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250410 | 994 | 995 | 976 | 983 | 160,000 | 34 | 104% | 99% | 84% | ▲ | 101% | 102% | 0% | 94% | 104% |
| 20250411 | 968 | 983 | 953 | 977 | 145,600 | -6 | 99% | 101% | 91% | ▼ | 100% | 102% | 0% | 93% | 103% |
| 20250414 | 988 | 991 | 978 | 984 | 75,300 | 7 | 101% | 100% | 52% | ▲ | 100% | 102% | 0% | 94% | 104% |
| 20250415 | 988 | 996 | 983 | 984 | 62,900 | 0 | 100% | 100% | 84% | -- | 100% | 0% | 0% | 94% | 104% |
| 20250416 | 987 | 991 | 980 | 991 | 59,700 | 7 | 101% | 100% | 95% | ▲ | 101% | 0% | 0% | 95% | 104% |
| 20250417 | 980 | 989 | 980 | 989 | 62,400 | -2 | 100% | 101% | 105% | ▼ | 101% | 0% | 0% | 95% | 104% |
| 20250418 | 995 | 1,008 | 989 | 1,008 | 77,000 | 19 | 102% | 101% | 123% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,400 | 139,000 | 100 | 86,500 | 5,300 | 52,500 |
| 2025-04-04 | 9,300 | 169,700 | 1,200 | 70,500 | 8,100 | 99,200 |
| 2025-03-28 | 37,000 | 188,200 | 4,700 | 77,800 | 32,300 | 110,400 |
| 2025-03-21 | 150,700 | 239,300 | 127,100 | 83,000 | 23,600 | 156,300 |
| 2025-03-14 | 90,700 | 233,100 | 77,200 | 86,300 | 13,500 | 146,800 |
| 2025-03-07 | 55,500 | 234,900 | 42,900 | 82,500 | 12,600 | 152,400 |
| 2025-02-28 | 21,200 | 231,300 | 11,100 | 90,700 | 10,100 | 140,600 |
| 2025-02-21 | 17,700 | 258,600 | 3,300 | 110,400 | 14,400 | 148,200 |
| 2025-02-14 | 66,100 | 249,300 | 15,300 | 122,600 | 50,800 | 126,700 |
| 2025-02-07 | 161,200 | 155,800 | 17,400 | 90,500 | 143,800 | 65,300 |
| 2025-01-31 | 14,700 | 108,700 | 800 | 78,000 | 13,900 | 30,700 |
| 2025-01-24 | 12,000 | 110,900 | 800 | 83,000 | 11,200 | 27,900 |
| 2025-01-17 | 11,600 | 106,700 | 700 | 72,800 | 10,900 | 33,900 |
| 2025-01-10 | 16,600 | 100,200 | 600 | 70,100 | 16,000 | 30,100 |
| 2024-12-27 | 20,700 | 92,300 | 200 | 63,200 | 20,500 | 29,100 |
| 2024-12-20 | 18,700 | 97,200 | 200 | 66,200 | 18,500 | 31,000 |
| 2024-12-13 | 15,400 | 109,100 | 200 | 67,200 | 15,200 | 41,900 |
| 2024-12-06 | 13,300 | 112,900 | 100 | 75,100 | 13,200 | 37,800 |
| 2024-11-29 | 13,400 | 116,300 | 100 | 76,700 | 13,300 | 39,600 |
| 2024-11-22 | 15,100 | 126,600 | 300 | 89,600 | 14,800 | 37,000 |
| 2024-11-15 | 16,700 | 161,400 | 100 | 116,800 | 16,600 | 44,600 |
| 2024-11-08 | 16,000 | 168,800 | 200 | 121,100 | 15,800 | 47,700 |
| 2024-11-01 | 12,100 | 158,700 | 100 | 103,900 | 12,000 | 54,800 |
| 2024-10-25 | 12,600 | 145,700 | 100 | 86,000 | 12,500 | 59,700 |
| 2024-10-18 | 13,400 | 131,900 | 100 | 84,900 | 13,300 | 47,000 |
| 2024-10-11 | 14,900 | 130,100 | 100 | 83,800 | 14,800 | 46,300 |
| 2024-10-04 | 14,100 | 141,100 | 100 | 87,900 | 14,000 | 53,200 |
| 2024-09-27 | 13,600 | 148,400 | 100 | 89,400 | 13,500 | 59,000 |
| 2024-09-20 | 14,800 | 167,600 | 5,900 | 96,700 | 8,900 | 70,900 |
| 2024-09-13 | 11,600 | 190,400 | 2,700 | 108,900 | 8,900 | 81,500 |
| 2024-09-06 | 10,700 | 176,200 | 1,100 | 105,700 | 9,600 | 70,500 |
| 2024-08-30 | 12,800 | 150,700 | 700 | 88,800 | 12,100 | 61,900 |
| 2024-08-23 | 12,400 | 149,300 | 200 | 89,200 | 12,200 | 60,100 |
| 2024-08-16 | 12,700 | 131,800 | 300 | 75,300 | 12,400 | 56,500 |
| 2024-08-09 | 12,900 | 127,500 | 100 | 72,100 | 12,800 | 55,400 |
| 2024-08-02 | 16,600 | 132,300 | 300 | 83,200 | 16,300 | 49,100 |
| 2024-07-26 | 31,000 | 159,700 | 400 | 100,900 | 30,600 | 58,800 |
| 2024-07-19 | 38,800 | 163,600 | 300 | 128,600 | 38,500 | 35,000 |
| 2024-07-12 | 42,600 | 154,900 | 300 | 118,400 | 42,300 | 36,500 |
| 2024-07-05 | 50,400 | 140,600 | 300 | 98,200 | 50,100 | 42,400 |
| 2024-06-28 | 59,900 | 135,700 | 300 | 94,000 | 59,600 | 41,700 |
| 2024-06-21 | 65,500 | 143,900 | 400 | 102,000 | 65,100 | 41,900 |
| 2024-06-14 | 68,400 | 147,300 | 300 | 101,800 | 68,100 | 45,500 |
| 2024-06-07 | 73,000 | 144,200 | 300 | 103,600 | 72,700 | 40,600 |
| 2024-05-31 | 74,100 | 155,600 | 300 | 110,500 | 73,800 | 45,100 |
| 2024-05-24 | 75,400 | 170,300 | 300 | 125,300 | 75,100 | 45,000 |
| 2024-05-17 | 64,500 | 180,100 | 300 | 128,000 | 64,200 | 52,100 |
| 2024-05-10 | 82,000 | 199,000 | 1,000 | 147,900 | 81,000 | 51,100 |
| 2024-05-02 | 65,400 | 132,400 | 400 | 94,200 | 65,000 | 38,200 |
| 2024-04-26 | 62,800 | 131,800 | 400 | 93,200 | 62,400 | 38,600 |
| 2024-04-19 | 61,500 | 137,500 | 400 | 95,000 | 61,100 | 42,500 |
| 2024-04-12 | 62,800 | 137,300 | 500 | 101,400 | 62,300 | 35,900 |
| 2024-04-05 | 69,000 | 136,000 | 600 | 100,700 | 68,400 | 35,300 |
| 2024-03-29 | 80,400 | 127,500 | 2,000 | 92,500 | 78,400 | 35,000 |
| 2024-03-22 | 235,900 | 142,700 | 154,200 | 94,900 | 81,700 | 47,800 |
| 2024-03-15 | 170,300 | 168,700 | 95,500 | 103,000 | 74,800 | 65,700 |
| 2024-03-08 | 152,100 | 203,500 | 65,400 | 116,900 | 86,700 | 86,600 |
| 2024-03-01 | 151,100 | 201,000 | 32,200 | 112,600 | 118,900 | 88,400 |
| 2024-02-22 | 124,900 | 171,700 | 5,300 | 108,900 | 119,600 | 62,800 |
| 2024-02-16 | 125,000 | 165,200 | 4,100 | 102,000 | 120,900 | 63,200 |
| 2024-02-09 | 130,700 | 160,400 | 3,500 | 97,400 | 127,200 | 63,000 |
| 2024-02-02 | 132,400 | 157,000 | 3,300 | 93,200 | 129,100 | 63,800 |
| 2024-01-26 | 139,900 | 140,800 | 3,400 | 80,800 | 136,500 | 60,000 |
| 2024-01-19 | 157,100 | 147,600 | 6,700 | 87,700 | 150,400 | 59,900 |
| 2024-01-12 | 152,800 | 151,200 | 5,000 | 95,100 | 147,800 | 56,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -186,400 | 958 | 962 | 934 | 949 | 189,800 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 186,400 | 0.53% | ▲ | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -232,869 | 1,080 | 1,086 | 1,068 | 1,082 | 157,900 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 232,869 | 0.66% | ▲ | 1,101 | 1,102 | 1,075 | 1,078 | 72,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | スクロール | 自己株式の消却完了に関するお知らせ |
| 20250314 | 15:30 | スクロール | 自己株式の消却に関するお知らせ |
| 20250314 | 15:30 | スクロール | 役員人事に関するお知らせ |
| 20250214 | 10:30 | スクロール | 株式の立会外分売終了に関するお知らせ |
| 20250213 | 16:30 | スクロール | 株式の立会外分売実施に関するお知らせ |
| 20250206 | 16:00 | スクロール | 株式の立会外分売に関するお知らせ |
| 20240731 | 15:00 | スクロール | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | スクロール | 2025年３月期 第１四半期 決算説明資料 |
| 20240731 | 15:00 | スクロール | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240628 | 15:00 | スクロール | 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 |
| 20240614 | 15:00 | スクロール | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240531 | 15:30 | スクロール | 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 |
| 20240531 | 15:00 | スクロール | 「株式会社スクロール コーポレートガバナンス・ガイドライン」改定に関するお知らせ |
| 20240508 | 15:00 | スクロール | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | スクロール | 2024年３月期 決算説明会資料 |
| 20240508 | 15:00 | スクロール | 定款一部変更に関するお知らせ |
| 20240314 | 15:00 | スクロール | 報告セグメントの変更に関するお知らせ |
| 20240314 | 15:00 | スクロール | 役員人事に関するお知らせ |
| 20240202 | 10:30 | スクロール | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240201 | 16:10 | スクロール | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8005 | 1 | 株式会社スクロール | 2025-04-19 06:23:00 |
| 8005 | 2 | Scroll Mall 株主優待専用サイト | 2024-06-21 19:42:16 |
| 8005 | 2 | 電子公告 | 株式会社スクロール | 2024-06-14 21:37:04 |
| 8005 | 2 | 株主通信 | 株式会社スクロール | 2024-06-14 21:37:02 |
| 8005 | 2 | 株主総会 | 株式会社スクロール | 2024-06-14 21:37:00 |
| 8005 | 2 | 統合レポート | 株式会社スクロール | 2024-06-14 21:36:57 |
| 8005 | 2 | 内部統制報告書 | 株式会社スクロール | 2024-06-14 21:36:55 |
| 8005 | 2 | 有価証券報告書･四半期報告書 | 株式会社スクロール | 2024-06-14 21:36:53 |
| 8005 | 2 | 決算説明会資料 | 株式会社スクロール | 2024-06-14 21:36:51 |
| 8005 | 2 | 決算短信 | 株式会社スクロール | 2024-06-14 21:36:49 |