| 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 | 1,600 | 1,624 | 1,585 | 1,613 | 517,500 | 3 | 100% | 101% | 145% | ▲ | 99% | 102% | 96% | 97% | 101% |
| 20240726 | 1,613 | 1,620 | 1,601 | 1,602 | 283,600 | -11 | 99% | 99% | 55% | ▼ | 100% | 98% | 95% | 97% | 100% |
| 20240729 | 1,620 | 1,639 | 1,616 | 1,628 | 275,300 | 26 | 102% | 100% | 97% | ▲ | 100% | 93% | 96% | 98% | 102% |
| 20240730 | 1,630 | 1,642 | 1,617 | 1,634 | 289,000 | 7 | 100% | 100% | 105% | ▲▲ | 102% | 90% | 97% | 99% | 102% |
| 20240731 | 1,611 | 1,652 | 1,610 | 1,649 | 640,000 | 15 | 101% | 102% | 221% | ▲▲▲ | 98% | 89% | 96% | 100% | 103% |
| 20240801 | 1,632 | 1,632 | 1,587 | 1,594 | 461,400 | -55 | 97% | 98% | 72% | ▼ | 97% | 93% | 100% | 96% | 100% |
| 20240802 | 1,561 | 1,566 | 1,520 | 1,521 | 582,300 | -74 | 95% | 97% | 126% | ▼▼ | 93% | 99% | 106% | 92% | 100% |
| 20240805 | 1,481 | 1,484 | 1,351 | 1,381 | 830,700 | -140 | 91% | 93% | 143% | ▼▼▼ | 101% | 104% | 110% | 83% | 100% |
| 20240806 | 1,439 | 1,493 | 1,409 | 1,447 | 707,500 | 66 | 105% | 101% | 85% | ▲ | 102% | 106% | 112% | 87% | 105% |
| 20240807 | 1,417 | 1,486 | 1,408 | 1,448 | 742,900 | 1 | 100% | 102% | 105% | ▲▲ | 100% | 104% | 109% | 87% | 105% |
| 20240808 | 1,447 | 1,480 | 1,442 | 1,450 | 472,700 | 2 | 100% | 100% | 64% | ▲▲▲ | 99% | 101% | 107% | 88% | 105% |
| 20240809 | 1,486 | 1,487 | 1,438 | 1,467 | 624,100 | 17 | 101% | 99% | 132% | ▲▲▲▲ | 102% | 103% | 109% | 89% | 106% |
| 20240813 | 1,458 | 1,500 | 1,458 | 1,492 | 543,300 | 26 | 102% | 102% | 87% | ▲▲▲▲▲ | 100% | 102% | 107% | 90% | 108% |
| 20240814 | 1,492 | 1,499 | 1,472 | 1,498 | 441,300 | 6 | 100% | 100% | 81% | ▲▲▲▲▲▲ | 99% | 102% | 106% | 90% | 108% |
| 20240815 | 1,500 | 1,506 | 1,482 | 1,488 | 567,200 | -11 | 99% | 99% | 129% | ▼ | 100% | 101% | 106% | 90% | 108% |
| 20240816 | 1,510 | 1,515 | 1,492 | 1,507 | 294,700 | 20 | 101% | 100% | 52% | ▲ | 99% | 102% | 105% | 91% | 109% |
| 20240819 | 1,515 | 1,516 | 1,494 | 1,499 | 302,700 | -8 | 99% | 99% | 103% | ▼ | 101% | 103% | 106% | 91% | 109% |
| 20240820 | 1,507 | 1,529 | 1,506 | 1,525 | 249,800 | 26 | 102% | 101% | 83% | ▲ | 101% | 104% | 106% | 92% | 110% |
| 20240821 | 1,505 | 1,521 | 1,501 | 1,515 | 295,100 | -10 | 99% | 101% | 118% | ▼ | 100% | 103% | 106% | 92% | 110% |
| 20240822 | 1,511 | 1,519 | 1,499 | 1,519 | 316,000 | 4 | 100% | 100% | 107% | ▲ | 100% | 102% | 104% | 92% | 110% |
| 20240823 | 1,541 | 1,555 | 1,535 | 1,546 | 329,900 | 28 | 102% | 100% | 104% | ▲▲ | 99% | 101% | 103% | 94% | 112% |
| 20240826 | 1,546 | 1,549 | 1,523 | 1,532 | 323,000 | -14 | 99% | 99% | 98% | ▼ | 102% | 102% | 104% | 93% | 111% |
| 20240827 | 1,535 | 1,563 | 1,530 | 1,561 | 339,300 | 29 | 102% | 102% | 105% | ▲ | 100% | 101% | 103% | 95% | 113% |
| 20240828 | 1,557 | 1,562 | 1,545 | 1,560 | 310,600 | -2 | 100% | 100% | 92% | ▼ | 100% | 101% | 102% | 95% | 113% |
| 20240829 | 1,565 | 1,572 | 1,557 | 1,568 | 387,000 | 9 | 101% | 100% | 125% | ▲ | 100% | 101% | 102% | 98% | 114% |
| 20240830 | 1,568 | 1,571 | 1,556 | 1,566 | 601,300 | -2 | 100% | 100% | 155% | ▼ | 100% | 101% | 102% | 100% | 113% |
| 20240902 | 1,570 | 1,576 | 1,556 | 1,572 | 367,000 | 6 | 100% | 100% | 61% | ▲ | 100% | 101% | 102% | 100% | 114% |
| 20240903 | 1,574 | 1,588 | 1,574 | 1,580 | 332,700 | 9 | 101% | 100% | 91% | ▲▲ | 101% | 102% | 103% | 100% | 109% |
| 20240904 | 1,560 | 1,576 | 1,557 | 1,569 | 387,200 | -12 | 99% | 101% | 116% | ▼ | 101% | 102% | 102% | 99% | 108% |
| 20240905 | 1,568 | 1,597 | 1,561 | 1,584 | 360,600 | 15 | 101% | 101% | 93% | ▲ | 100% | 99% | 101% | 100% | 109% |
| 20240906 | 1,587 | 1,596 | 1,583 | 1,590 | 346,800 | 6 | 100% | 100% | 96% | ▲▲ | 101% | 100% | 103% | 100% | 108% |
| 20240909 | 1,560 | 1,587 | 1,553 | 1,583 | 391,500 | -7 | 100% | 101% | 113% | ▼ | 100% | 97% | 100% | 100% | 106% |
| 20240910 | 1,595 | 1,609 | 1,592 | 1,597 | 501,700 | 15 | 101% | 100% | 128% | ▲ | 98% | 98% | 101% | 100% | 107% |
| 20240911 | 1,587 | 1,588 | 1,540 | 1,557 | 670,800 | -40 | 97% | 98% | 134% | ▼ | 100% | 99% | 102% | 97% | 105% |
| 20240912 | 1,571 | 1,583 | 1,560 | 1,567 | 484,100 | 10 | 101% | 100% | 72% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20240913 | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 | -21 | 99% | 100% | 125% | ▼ | 99% | 101% | 103% | 97% | 103% |
| 20240917 | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 | -1 | 100% | 99% | 89% | ▼▼ | 101% | 101% | 103% | 97% | 102% |
| 20240918 | 1,550 | 1,564 | 1,546 | 1,563 | 476,600 | 17 | 101% | 101% | 89% | ▲ | 99% | 102% | 101% | 98% | 103% |
| 20240919 | 1,574 | 1,585 | 1,553 | 1,553 | 372,300 | -10 | 99% | 99% | 78% | ▼ | 100% | 103% | 103% | 97% | 102% |
| 20240920 | 1,558 | 1,573 | 1,558 | 1,564 | 859,400 | 11 | 101% | 100% | 231% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20240924 | 1,568 | 1,578 | 1,561 | 1,567 | 541,300 | 3 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20240925 | 1,567 | 1,569 | 1,547 | 1,561 | 460,000 | -6 | 100% | 100% | 85% | ▼ | 102% | 100% | 100% | 98% | 101% |
| 20240926 | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 | 38 | 102% | 102% | 162% | ▲ | 101% | 101% | 101% | 100% | 103% |
| 20240927 | 1,558 | 1,579 | 1,552 | 1,579 | 544,300 | -21 | 99% | 101% | 73% | ▼ | 101% | 103% | 102% | 99% | 102% |
| 20240930 | 1,539 | 1,569 | 1,534 | 1,556 | 519,800 | -23 | 99% | 101% | 95% | ▼▼ | 101% | 103% | 101% | 97% | 101% |
| 20241001 | 1,557 | 1,580 | 1,555 | 1,573 | 479,500 | 17 | 101% | 101% | 92% | ▲ | 99% | 101% | 99% | 98% | 102% |
| 20241002 | 1,578 | 1,586 | 1,565 | 1,569 | 527,600 | -4 | 100% | 99% | 110% | ▼ | 98% | 99% | 98% | 98% | 101% |
| 20241003 | 1,598 | 1,598 | 1,568 | 1,572 | 401,800 | 3 | 100% | 98% | 76% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20241004 | 1,580 | 1,584 | 1,565 | 1,584 | 621,800 | 12 | 101% | 100% | 155% | ▲▲ | 100% | 98% | 96% | 99% | 102% |
| 20241007 | 1,597 | 1,605 | 1,585 | 1,598 | 411,300 | 14 | 101% | 100% | 66% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241008 | 1,580 | 1,596 | 1,577 | 1,583 | 351,700 | -15 | 99% | 100% | 86% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241009 | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 | -13 | 99% | 99% | 137% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241010 | 1,570 | 1,571 | 1,560 | 1,562 | 356,900 | -8 | 99% | 99% | 74% | ▼▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 1,559 | 1,570 | 1,550 | 1,563 | 362,600 | 2 | 100% | 100% | 102% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 | 11 | 101% | 100% | 117% | ▲▲ | 101% | 99% | 0% | 98% | 102% |
| 20241016 | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 | 1 | 100% | 101% | 83% | ▲▲▲ | 99% | 97% | 0% | 98% | 102% |
| 20241017 | 1,582 | 1,589 | 1,568 | 1,570 | 371,900 | -4 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 1,574 | 1,582 | 1,562 | 1,570 | 362,100 | -1 | 100% | 100% | 97% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 1,570 | 1,579 | 1,552 | 1,556 | 414,400 | -14 | 99% | 99% | 114% | ▼▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 1,553 | 1,555 | 1,523 | 1,529 | 390,600 | -27 | 98% | 98% | 94% | ▼▼▼▼ | % | % | % | 96% | 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 | 53,900 | 84,300 | 46,600 | 35,100 | 7,300 | 49,200 |
| 2024-10-11 | 55,900 | 94,100 | 46,600 | 39,900 | 9,300 | 54,200 |
| 2024-10-04 | 54,100 | 100,800 | 46,600 | 42,700 | 7,500 | 58,100 |
| 2024-09-27 | 46,900 | 108,400 | 39,600 | 44,600 | 7,300 | 63,800 |
| 2024-09-20 | 52,100 | 123,700 | 39,600 | 49,000 | 12,500 | 74,700 |
| 2024-09-13 | 45,900 | 116,800 | 39,600 | 48,600 | 6,300 | 68,200 |
| 2024-09-06 | 42,400 | 115,100 | 38,800 | 50,700 | 3,600 | 64,400 |
| 2024-08-30 | 52,900 | 124,900 | 48,700 | 58,200 | 4,200 | 66,700 |
| 2024-08-23 | 54,400 | 116,600 | 48,700 | 50,100 | 5,700 | 66,500 |
| 2024-08-16 | 54,800 | 107,700 | 48,400 | 43,500 | 6,400 | 64,200 |
| 2024-08-09 | 52,000 | 102,300 | 47,500 | 39,100 | 4,500 | 63,200 |
| 2024-08-02 | 76,300 | 109,700 | 54,500 | 46,100 | 21,800 | 63,600 |
| 2024-07-26 | 58,100 | 117,400 | 49,900 | 48,900 | 8,200 | 68,500 |
| 2024-07-19 | 54,800 | 120,900 | 49,900 | 51,000 | 4,900 | 69,900 |
| 2024-07-12 | 54,500 | 128,000 | 49,900 | 52,400 | 4,600 | 75,600 |
| 2024-07-05 | 49,500 | 133,500 | 45,000 | 53,500 | 4,500 | 80,000 |
| 2024-06-28 | 82,000 | 141,600 | 68,300 | 59,100 | 13,700 | 82,500 |
| 2024-06-21 | 102,700 | 121,800 | 68,300 | 50,900 | 34,400 | 70,900 |
| 2024-06-14 | 81,000 | 135,200 | 68,300 | 64,700 | 12,700 | 70,500 |
| 2024-06-07 | 84,300 | 136,800 | 68,300 | 60,000 | 16,000 | 76,800 |
| 2024-05-31 | 46,100 | 123,000 | 36,300 | 55,000 | 9,800 | 68,000 |
| 2024-05-24 | 51,500 | 112,000 | 40,300 | 53,900 | 11,200 | 58,100 |
| 2024-05-17 | 50,800 | 104,200 | 41,100 | 46,900 | 9,700 | 57,300 |
| 2024-05-10 | 35,200 | 91,300 | 13,500 | 42,700 | 21,700 | 48,600 |
| 2024-05-02 | 22,900 | 105,400 | 13,200 | 42,600 | 9,700 | 62,800 |
| 2024-04-26 | 31,300 | 112,200 | 13,200 | 44,000 | 18,100 | 68,200 |
| 2024-04-19 | 19,800 | 115,400 | 15,500 | 41,600 | 4,300 | 73,800 |
| 2024-04-12 | 30,700 | 126,700 | 15,400 | 45,700 | 15,300 | 81,000 |
| 2024-04-05 | 19,600 | 136,000 | 15,300 | 47,800 | 4,300 | 88,200 |
| 2024-03-29 | 26,900 | 139,300 | 5,700 | 47,100 | 21,200 | 92,200 |
| 2024-03-22 | 14,500 | 54,000 | 1,500 | 24,100 | 13,000 | 29,900 |
| 2024-03-15 | 34,000 | 73,500 | 26,700 | 26,600 | 7,300 | 46,900 |
| 2024-03-08 | 36,900 | 66,700 | 26,300 | 24,400 | 10,600 | 42,300 |
| 2024-03-01 | 31,600 | 80,800 | 24,200 | 29,300 | 7,400 | 51,500 |
| 2024-02-22 | 28,400 | 90,400 | 24,200 | 30,700 | 4,200 | 59,700 |
| 2024-02-16 | 22,700 | 95,800 | 19,500 | 30,900 | 3,200 | 64,900 |
| 2024-02-09 | 58,200 | 69,700 | 44,100 | 17,800 | 14,100 | 51,900 |
| 2024-02-02 | 56,100 | 60,700 | 44,100 | 17,900 | 12,000 | 42,800 |
| 2024-01-26 | 48,300 | 68,700 | 42,600 | 29,300 | 5,700 | 39,400 |
| 2024-01-19 | 44,700 | 57,100 | 35,100 | 28,200 | 9,600 | 28,900 |
| 2024-01-12 | 43,200 | 53,800 | 35,100 | 21,600 | 8,100 | 32,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -1,136,562 | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 1,136,562 | 0.53% | ▼ | -771,400 | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 |
| 2024-10-09 | BNP Paribas Financial Markets SNC | 1,907,962 | 0.89% | ▼ | -98,500 | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 |
| 2024-09-26 | BNP Paribas Financial Markets SNC | 2,006,462 | 0.93% | ▲ | 84,700 | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 1,921,762 | 0.89% | ▲ | 718,300 | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 1,203,462 | 0.56% | ▲ | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240826 | 17:00 | エクシオグループ | 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 |
| 20240809 | 16:00 | エクシオグループ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | エクシオグループ | 2025年３月期 第１四半期決算補足資料 |
| 20240801 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240626 | 17:00 | エクシオグループ | 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 |
| 20240624 | 16:00 | エクシオグループ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240528 | 16:00 | エクシオグループ | 役員の異動に関するお知らせ |
| 20240524 | 16:00 | エクシオグループ | 役員の異動に関するお知らせ |
| 20240510 | 15:00 | エクシオグループ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | エクシオグループ | 2023年度(2024年３月期)通期決算補足資料 |
| 20240510 | 15:00 | エクシオグループ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 15:00 | エクシオグループ | 代表取締役の異動に関するお知らせ |
| 20240510 | 15:00 | エクシオグループ | 個別業績予想と実績との差異に関するお知らせ |
| 20240501 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240308 | 16:00 | エクシオグループ | 特定子会社の異動に関するお知らせ |
| 20240301 | 16:00 | エクシオグループ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 16:00 | エクシオグループ | 通期業績予想の修正に関するお知らせ |
| 20240209 | 16:00 | エクシオグループ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | エクシオグループ | 2023年度(2024年３月期)第３四半期決算補足資料 |
| 20240209 | 16:00 | エクシオグループ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240117 | 16:00 | エクシオグループ | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1951 | 1 | エクシオグループ｜つなぐエンジニアリング・カンパニー | 2024-10-23 07:20:08 |
| 1951 | 2 | IRカレンダーを更新しました（2025年3月期2Q決算説明会日程）｜ニュース｜エクシオグループ | 2024-10-08 11:29:15 |
| 1951 | 2 | 自己株式の取得状況に関するお知らせ｜ニュース｜エクシオグループ | 2024-10-01 19:28:46 |
| 1951 | 2 | IRカレンダーを更新しました（2025年3月期2Q決算発表日程）｜ニュース｜エクシオグループ | 2024-09-17 20:30:23 |
| 1951 | 2 | 2025年3月期 月次受注状況（8月末）を更新しました｜ニュース｜エクシオグループ | 2024-09-12 04:28:42 |
| 1951 | 2 | 自己株式の取得状況に関するお知らせ｜ニュース｜エクシオグループ | 2024-09-02 19:30:04 |
| 1951 | 2 | 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｜ニュース｜エクシオグループ | 2024-08-27 00:29:49 |
| 1951 | 2 | 2025年3月期 月次受注状況（6月末・7月末）を更新しました｜ニュース｜エクシオグループ | 2024-08-20 17:31:49 |
| 1951 | 2 | 2025年3月期 第1四半期決算補足資料を掲載しました｜ニュース｜エクシオグループ | 2024-08-20 17:31:48 |
| 1951 | 2 | 自己株式の取得状況に関するお知らせ｜ニュース｜エクシオグループ | 2024-08-01 18:31:12 |