| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 969 | 977 | 966 | 971 | 130,200 | 11 | 101% | 100% | 124% | ▲ | 100% | 101% | 103% | 97% | 104% |
| 20240925 | 964 | 965 | 956 | 962 | 123,400 | -9 | 99% | 100% | 95% | ▼ | 101% | 101% | 102% | 96% | 103% |
| 20240926 | 965 | 976 | 961 | 976 | 191,400 | 14 | 101% | 101% | 155% | ▲ | 102% | 103% | 104% | 98% | 105% |
| 20240927 | 954 | 974 | 954 | 970 | 137,900 | -6 | 99% | 102% | 72% | ▼ | 101% | 103% | 104% | 98% | 104% |
| 20240930 | 955 | 965 | 952 | 965 | 99,300 | -5 | 99% | 101% | 72% | ▼▼ | 101% | 104% | 103% | 97% | 103% |
| 20241001 | 961 | 971 | 958 | 970 | 65,200 | 5 | 101% | 101% | 66% | ▲ | 100% | 103% | 102% | 98% | 104% |
| 20241002 | 970 | 982 | 965 | 969 | 79,200 | -1 | 100% | 100% | 121% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20241003 | 978 | 985 | 972 | 985 | 100,600 | 16 | 102% | 101% | 127% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20241004 | 986 | 989 | 981 | 984 | 60,300 | -1 | 100% | 100% | 60% | ▼ | 101% | 100% | 101% | 100% | 105% |
| 20241007 | 990 | 998 | 988 | 997 | 99,500 | 13 | 101% | 101% | 165% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241008 | 990 | 997 | 981 | 987 | 54,500 | -10 | 99% | 100% | 55% | ▼ | 100% | 100% | 104% | 99% | 106% |
| 20241009 | 989 | 993 | 980 | 985 | 63,400 | -2 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 104% | 99% | 106% |
| 20241010 | 989 | 993 | 984 | 987 | 34,500 | 2 | 100% | 100% | 54% | ▲ | 100% | 100% | 105% | 99% | 106% |
| 20241011 | 985 | 990 | 982 | 984 | 34,800 | -3 | 100% | 100% | 101% | ▼ | 100% | 100% | 105% | 99% | 105% |
| 20241015 | 985 | 989 | 978 | 989 | 82,900 | 5 | 101% | 100% | 238% | ▲ | 100% | 98% | 105% | 99% | 106% |
| 20241016 | 983 | 997 | 983 | 983 | 45,400 | -6 | 99% | 100% | 55% | ▼ | 100% | 97% | 105% | 99% | 103% |
| 20241017 | 986 | 989 | 981 | 987 | 39,700 | 4 | 100% | 100% | 87% | ▲ | 100% | 96% | 104% | 99% | 103% |
| 20241018 | 990 | 992 | 981 | 987 | 25,500 | 0 | 100% | 100% | 64% | -- | 98% | 97% | 106% | 99% | 103% |
| 20241021 | 984 | 985 | 966 | 966 | 74,800 | -21 | 98% | 98% | 293% | ▼ | 99% | 98% | 108% | 97% | 101% |
| 20241022 | 972 | 972 | 955 | 960 | 47,600 | -6 | 99% | 99% | 64% | ▼▼ | 100% | 100% | 110% | 96% | 100% |
| 20241023 | 956 | 962 | 951 | 953 | 62,400 | -7 | 99% | 100% | 131% | ▼▼▼ | 100% | 101% | 111% | 96% | 100% |
| 20241024 | 952 | 956 | 946 | 951 | 68,100 | -2 | 100% | 100% | 109% | ▼▼▼▼ | 98% | 100% | 110% | 95% | 100% |
| 20241025 | 959 | 959 | 939 | 943 | 75,500 | -8 | 99% | 98% | 111% | ▼▼▼▼▼ | 101% | 103% | 112% | 95% | 100% |
| 20241028 | 940 | 952 | 939 | 949 | 54,300 | 6 | 101% | 101% | 72% | ▲ | 101% | 106% | 112% | 95% | 101% |
| 20241029 | 946 | 955 | 945 | 953 | 41,200 | 4 | 100% | 101% | 76% | ▲▲ | 101% | 107% | 111% | 96% | 101% |
| 20241030 | 953 | 958 | 950 | 958 | 114,100 | 5 | 101% | 101% | 277% | ▲▲▲ | 100% | 107% | 111% | 96% | 102% |
| 20241031 | 953 | 962 | 952 | 957 | 83,000 | -1 | 100% | 100% | 73% | ▼ | 98% | 104% | 107% | 96% | 101% |
| 20241101 | 987 | 989 | 963 | 967 | 139,500 | 10 | 101% | 98% | 168% | ▲ | 103% | 106% | 108% | 97% | 103% |
| 20241105 | 974 | 1,004 | 969 | 1,002 | 190,000 | 35 | 104% | 103% | 136% | ▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20241106 | 1,005 | 1,017 | 1,005 | 1,017 | 135,400 | 15 | 101% | 101% | 71% | ▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241107 | 1,025 | 1,037 | 1,014 | 1,024 | 135,600 | 7 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20241108 | 1,030 | 1,040 | 1,023 | 1,031 | 85,300 | 7 | 101% | 100% | 63% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20241111 | 1,031 | 1,034 | 1,019 | 1,027 | 53,600 | -4 | 100% | 100% | 63% | ▼ | 100% | 101% | 103% | 100% | 109% |
| 20241112 | 1,031 | 1,036 | 1,020 | 1,028 | 73,700 | 1 | 100% | 100% | 138% | ▲ | 100% | 102% | 104% | 100% | 109% |
| 20241113 | 1,031 | 1,039 | 1,024 | 1,026 | 78,400 | -2 | 100% | 100% | 106% | ▼ | 100% | 102% | 104% | 100% | 109% |
| 20241114 | 1,033 | 1,033 | 1,021 | 1,028 | 45,100 | 2 | 100% | 100% | 58% | ▲ | 100% | 102% | 105% | 100% | 109% |
| 20241115 | 1,035 | 1,035 | 1,025 | 1,031 | 51,300 | 3 | 100% | 100% | 114% | ▲▲ | 101% | 102% | 106% | 100% | 109% |
| 20241118 | 1,030 | 1,045 | 1,028 | 1,043 | 69,100 | 12 | 101% | 101% | 135% | ▲▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20241119 | 1,045 | 1,052 | 1,042 | 1,049 | 70,400 | 6 | 101% | 100% | 102% | ▲▲▲▲ | 101% | 99% | 104% | 100% | 111% |
| 20241120 | 1,049 | 1,058 | 1,046 | 1,056 | 57,700 | 7 | 101% | 101% | 82% | ▲▲▲▲▲ | 99% | 98% | 103% | 100% | 112% |
| 20241121 | 1,059 | 1,068 | 1,048 | 1,050 | 56,400 | -6 | 99% | 99% | 98% | ▼ | 100% | 98% | 104% | 99% | 111% |
| 20241122 | 1,050 | 1,050 | 1,038 | 1,046 | 71,300 | -4 | 100% | 100% | 126% | ▼▼ | 99% | 98% | 104% | 99% | 111% |
| 20241125 | 1,052 | 1,053 | 1,038 | 1,042 | 61,600 | -4 | 100% | 99% | 86% | ▼▼▼ | 100% | 99% | 105% | 99% | 110% |
| 20241126 | 1,039 | 1,047 | 1,031 | 1,043 | 44,200 | 1 | 100% | 100% | 72% | ▲ | 99% | 99% | 105% | 99% | 109% |
| 20241127 | 1,039 | 1,042 | 1,021 | 1,029 | 64,300 | -14 | 99% | 99% | 145% | ▼ | 101% | 101% | 107% | 97% | 108% |
| 20241128 | 1,021 | 1,033 | 1,018 | 1,032 | 32,500 | 3 | 100% | 101% | 51% | ▲ | 99% | 102% | 106% | 98% | 108% |
| 20241129 | 1,032 | 1,032 | 1,019 | 1,025 | 36,600 | -7 | 99% | 99% | 113% | ▼ | 99% | 102% | 106% | 97% | 106% |
| 20241202 | 1,032 | 1,032 | 1,018 | 1,025 | 41,800 | 0 | 100% | 99% | 114% | -- | 100% | 103% | 106% | 97% | 102% |
| 20241203 | 1,030 | 1,035 | 1,024 | 1,029 | 55,600 | 4 | 100% | 100% | 133% | ▲ | 99% | 103% | 106% | 97% | 101% |
| 20241204 | 1,033 | 1,033 | 1,024 | 1,024 | 45,100 | -5 | 100% | 99% | 81% | ▼ | 103% | 105% | 107% | 97% | 100% |
| 20241205 | 1,025 | 1,058 | 1,025 | 1,053 | 93,600 | 29 | 103% | 103% | 208% | ▲ | 100% | 103% | 102% | 100% | 103% |
| 20241206 | 1,055 | 1,057 | 1,044 | 1,050 | 60,200 | -3 | 100% | 100% | 64% | ▼ | 101% | 103% | 0% | 99% | 103% |
| 20241209 | 1,056 | 1,064 | 1,051 | 1,063 | 76,600 | 13 | 101% | 101% | 127% | ▲ | 100% | 102% | 0% | 100% | 104% |
| 20241210 | 1,070 | 1,075 | 1,064 | 1,068 | 84,400 | 5 | 100% | 100% | 110% | ▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241211 | 1,070 | 1,083 | 1,066 | 1,078 | 75,400 | 10 | 101% | 101% | 89% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241212 | 1,082 | 1,094 | 1,082 | 1,082 | 109,300 | 4 | 100% | 100% | 145% | ▲▲▲▲ | 102% | 102% | 0% | 100% | 106% |
| 20241213 | 1,071 | 1,097 | 1,070 | 1,089 | 121,400 | 7 | 101% | 102% | 111% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241216 | 1,089 | 1,093 | 1,082 | 1,090 | 60,800 | 1 | 100% | 100% | 50% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241217 | 1,089 | 1,092 | 1,081 | 1,083 | 38,800 | -7 | 99% | 99% | 64% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 1,086 | 1,086 | 1,073 | 1,073 | 47,500 | -10 | 99% | 99% | 122% | ▼▼ | 102% | 0% | 0% | 98% | 105% |
| 20241219 | 1,066 | 1,092 | 1,064 | 1,092 | 69,000 | 19 | 102% | 102% | 145% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241220 | 1,095 | 1,096 | 1,075 | 1,075 | 120,400 | -17 | 98% | 98% | 174% | ▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-22 00:28:33 |
| 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 |