| 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 | 803 | 808 | 791 | 800 | 35,100 | -6 | 99% | 100% | 210% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20240726 | 808 | 815 | 805 | 811 | 46,600 | 11 | 101% | 100% | 133% | ▲ | 101% | 98% | 98% | 100% | 103% |
| 20240729 | 813 | 825 | 812 | 825 | 36,100 | 14 | 102% | 101% | 77% | ▲▲ | 96% | 93% | 97% | 100% | 105% |
| 20240730 | 825 | 825 | 796 | 796 | 59,300 | -29 | 96% | 96% | 164% | ▼ | 102% | 91% | 101% | 96% | 101% |
| 20240731 | 792 | 810 | 791 | 810 | 18,200 | 14 | 102% | 102% | 31% | ▲ | 98% | 91% | 99% | 98% | 103% |
| 20240801 | 810 | 810 | 784 | 793 | 39,300 | -17 | 98% | 98% | 216% | ▼ | 98% | 94% | 102% | 96% | 101% |
| 20240802 | 785 | 785 | 769 | 769 | 35,300 | -24 | 97% | 98% | 90% | ▼▼ | 93% | 100% | 106% | 93% | 100% |
| 20240805 | 754 | 754 | 671 | 704 | 74,200 | -65 | 92% | 93% | 210% | ▼▼▼ | 102% | 111% | 114% | 85% | 100% |
| 20240806 | 704 | 730 | 704 | 719 | 42,800 | 15 | 102% | 102% | 58% | ▲ | 105% | 111% | 114% | 87% | 102% |
| 20240807 | 704 | 743 | 700 | 740 | 16,900 | 21 | 103% | 105% | 39% | ▲▲ | 101% | 107% | 110% | 90% | 105% |
| 20240808 | 727 | 745 | 727 | 736 | 16,800 | -4 | 99% | 101% | 99% | ▼ | 99% | 102% | 105% | 89% | 105% |
| 20240809 | 764 | 804 | 753 | 757 | 39,100 | 21 | 103% | 99% | 233% | ▲ | 101% | 102% | 104% | 92% | 108% |
| 20240813 | 772 | 783 | 769 | 782 | 14,500 | 25 | 103% | 101% | 37% | ▲▲ | 100% | 103% | 103% | 95% | 111% |
| 20240814 | 778 | 789 | 775 | 775 | 26,300 | -7 | 99% | 100% | 181% | ▼ | 100% | 103% | 104% | 94% | 110% |
| 20240815 | 776 | 780 | 771 | 776 | 10,300 | 1 | 100% | 100% | 39% | ▲ | 101% | 102% | 103% | 94% | 110% |
| 20240816 | 778 | 788 | 776 | 782 | 14,200 | 6 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 102% | 95% | 111% |
| 20240819 | 788 | 792 | 784 | 789 | 21,000 | 7 | 101% | 100% | 148% | ▲▲▲ | 100% | 99% | 101% | 96% | 112% |
| 20240820 | 799 | 801 | 793 | 798 | 12,400 | 9 | 101% | 100% | 59% | ▲▲▲▲ | 101% | 101% | 102% | 97% | 113% |
| 20240821 | 789 | 797 | 789 | 793 | 4,300 | -5 | 99% | 101% | 35% | ▼ | 100% | 101% | 102% | 96% | 113% |
| 20240822 | 789 | 797 | 787 | 787 | 7,800 | -6 | 99% | 100% | 181% | ▼▼ | 99% | 101% | 102% | 95% | 112% |
| 20240823 | 795 | 795 | 789 | 791 | 3,600 | 4 | 101% | 99% | 46% | ▲ | 100% | 101% | 103% | 96% | 112% |
| 20240826 | 793 | 798 | 793 | 793 | 3,900 | 2 | 100% | 100% | 108% | ▲▲ | 101% | 101% | 104% | 96% | 113% |
| 20240827 | 793 | 802 | 793 | 798 | 9,200 | 5 | 101% | 101% | 236% | ▲▲▲ | 100% | 100% | 104% | 99% | 113% |
| 20240828 | 798 | 802 | 795 | 799 | 5,100 | 1 | 100% | 100% | 55% | ▲▲▲▲ | 100% | 100% | 104% | 99% | 113% |
| 20240829 | 802 | 806 | 799 | 799 | 8,700 | 0 | 100% | 100% | 171% | -- | 100% | 99% | 104% | 100% | 113% |
| 20240830 | 803 | 804 | 795 | 801 | 9,000 | 2 | 100% | 100% | 103% | ▲ | 99% | 98% | 103% | 100% | 114% |
| 20240902 | 807 | 807 | 797 | 799 | 5,600 | -2 | 100% | 99% | 62% | ▼ | 100% | 100% | 104% | 100% | 113% |
| 20240903 | 801 | 807 | 791 | 798 | 22,400 | -1 | 100% | 100% | 400% | ▼▼ | 98% | 101% | 104% | 100% | 111% |
| 20240904 | 800 | 800 | 785 | 785 | 12,300 | -13 | 98% | 98% | 55% | ▼▼▼ | 101% | 103% | 106% | 98% | 107% |
| 20240905 | 785 | 800 | 783 | 791 | 16,600 | 6 | 101% | 101% | 135% | ▲ | 99% | 100% | 104% | 99% | 107% |
| 20240906 | 800 | 800 | 786 | 788 | 5,100 | -3 | 100% | 99% | 31% | ▼ | 101% | 101% | 105% | 98% | 104% |
| 20240909 | 790 | 798 | 776 | 798 | 27,300 | 10 | 101% | 101% | 535% | ▲ | 101% | 100% | 104% | 100% | 103% |
| 20240910 | 798 | 806 | 796 | 805 | 8,900 | 7 | 101% | 101% | 33% | ▲▲ | 99% | 100% | 104% | 100% | 104% |
| 20240911 | 802 | 803 | 787 | 790 | 10,000 | -15 | 98% | 99% | 112% | ▼ | 101% | 101% | 104% | 98% | 102% |
| 20240912 | 790 | 802 | 790 | 799 | 6,900 | 9 | 101% | 101% | 69% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20240913 | 799 | 799 | 791 | 797 | 3,700 | -2 | 100% | 100% | 54% | ▼ | 99% | 102% | 103% | 99% | 102% |
| 20240917 | 797 | 798 | 790 | 793 | 5,000 | -4 | 99% | 99% | 135% | ▼▼ | 100% | 103% | 102% | 99% | 101% |
| 20240918 | 799 | 805 | 797 | 800 | 6,500 | 7 | 101% | 100% | 130% | ▲ | 100% | 104% | 102% | 99% | 102% |
| 20240919 | 800 | 805 | 800 | 801 | 4,400 | 1 | 100% | 100% | 68% | ▲▲ | 101% | 104% | 102% | 100% | 102% |
| 20240920 | 801 | 810 | 801 | 809 | 7,100 | 8 | 101% | 101% | 161% | ▲▲▲ | 100% | 103% | 100% | 100% | 103% |
| 20240924 | 809 | 813 | 808 | 813 | 8,000 | 4 | 100% | 100% | 113% | ▲▲▲▲ | 101% | 101% | 99% | 100% | 104% |
| 20240925 | 816 | 829 | 816 | 826 | 19,900 | 13 | 102% | 101% | 249% | ▲▲▲▲▲ | 100% | 100% | 96% | 100% | 105% |
| 20240926 | 829 | 829 | 819 | 828 | 11,500 | 2 | 100% | 100% | 58% | ▲▲▲▲▲▲ | 101% | 99% | 96% | 100% | 105% |
| 20240927 | 826 | 833 | 826 | 833 | 12,600 | 5 | 101% | 101% | 110% | ▲▲▲▲▲▲▲ | 101% | 101% | 98% | 100% | 106% |
| 20240930 | 810 | 823 | 810 | 820 | 12,100 | -13 | 98% | 101% | 96% | ▼ | 101% | 100% | 97% | 98% | 104% |
| 20241001 | 820 | 831 | 820 | 825 | 3,000 | 5 | 101% | 101% | 25% | ▲ | 99% | 99% | 96% | 99% | 105% |
| 20241002 | 825 | 825 | 818 | 820 | 5,200 | -5 | 99% | 99% | 173% | ▼ | 98% | 98% | 95% | 98% | 104% |
| 20241003 | 829 | 829 | 815 | 815 | 6,000 | -5 | 99% | 98% | 115% | ▼▼ | 100% | 99% | 97% | 98% | 104% |
| 20241004 | 816 | 823 | 814 | 818 | 3,800 | 3 | 100% | 100% | 63% | ▲ | 99% | 96% | 95% | 98% | 104% |
| 20241007 | 827 | 827 | 812 | 817 | 18,500 | -1 | 100% | 99% | 487% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241008 | 818 | 821 | 809 | 809 | 7,500 | -8 | 99% | 99% | 41% | ▼▼ | 100% | 98% | 0% | 97% | 102% |
| 20241009 | 810 | 814 | 801 | 807 | 8,700 | -2 | 100% | 100% | 116% | ▼▼▼ | 98% | 98% | 0% | 97% | 102% |
| 20241010 | 807 | 807 | 790 | 792 | 14,000 | -15 | 98% | 98% | 161% | ▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241011 | 792 | 797 | 788 | 795 | 15,700 | 3 | 100% | 100% | 112% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241015 | 801 | 801 | 790 | 792 | 16,700 | -3 | 100% | 99% | 106% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 792 | 799 | 792 | 794 | 4,200 | 2 | 100% | 100% | 25% | ▲ | 100% | 98% | 0% | 95% | 100% |
| 20241017 | 795 | 799 | 793 | 793 | 5,200 | -1 | 100% | 100% | 124% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 798 | 798 | 788 | 789 | 11,600 | -4 | 99% | 99% | 223% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 794 | 796 | 787 | 789 | 8,000 | 0 | 100% | 99% | 69% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 793 | 794 | 778 | 782 | 12,300 | -7 | 99% | 99% | 154% | ▼ | % | % | % | 94% | 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 | 323,100 | 0 | 117,500 | 0 | 205,600 |
| 2024-10-11 | 0 | 320,100 | 0 | 116,900 | 0 | 203,200 |
| 2024-10-04 | 0 | 309,300 | 0 | 106,000 | 0 | 203,300 |
| 2024-09-27 | 0 | 360,500 | 0 | 154,100 | 0 | 206,400 |
| 2024-09-20 | 0 | 351,400 | 0 | 148,400 | 0 | 203,000 |
| 2024-09-13 | 0 | 345,600 | 0 | 148,600 | 0 | 197,000 |
| 2024-09-06 | 0 | 330,000 | 0 | 142,700 | 0 | 187,300 |
| 2024-08-30 | 0 | 313,800 | 0 | 126,700 | 0 | 187,100 |
| 2024-08-23 | 0 | 313,600 | 0 | 130,300 | 0 | 183,300 |
| 2024-08-16 | 0 | 312,700 | 0 | 133,400 | 0 | 179,300 |
| 2024-08-09 | 0 | 301,800 | 0 | 132,200 | 0 | 169,600 |
| 2024-08-02 | 0 | 313,800 | 0 | 155,900 | 0 | 157,900 |
| 2024-07-26 | 100 | 296,500 | 100 | 157,700 | 0 | 138,800 |
| 2024-07-19 | 0 | 268,700 | 0 | 168,300 | 0 | 100,400 |
| 2024-07-12 | 0 | 252,500 | 0 | 166,500 | 0 | 86,000 |
| 2024-07-05 | 0 | 241,500 | 0 | 166,500 | 0 | 75,000 |
| 2024-06-28 | 0 | 190,300 | 0 | 115,500 | 0 | 74,800 |
| 2024-06-21 | 0 | 194,700 | 0 | 124,200 | 0 | 70,500 |
| 2024-06-14 | 0 | 199,600 | 0 | 123,600 | 0 | 76,000 |
| 2024-06-07 | 0 | 217,300 | 0 | 125,700 | 0 | 91,600 |
| 2024-05-31 | 0 | 219,400 | 0 | 127,100 | 0 | 92,300 |
| 2024-05-24 | 0 | 224,700 | 0 | 125,900 | 0 | 98,800 |
| 2024-05-17 | 0 | 233,900 | 0 | 125,100 | 0 | 108,800 |
| 2024-05-10 | 0 | 240,000 | 0 | 125,600 | 0 | 114,400 |
| 2024-05-02 | 0 | 236,300 | 0 | 124,400 | 0 | 111,900 |
| 2024-04-26 | 0 | 235,500 | 0 | 122,200 | 0 | 113,300 |
| 2024-04-19 | 0 | 235,900 | 0 | 119,800 | 0 | 116,100 |
| 2024-04-12 | 0 | 235,000 | 0 | 115,700 | 0 | 119,300 |
| 2024-04-05 | 0 | 244,900 | 0 | 117,400 | 0 | 127,500 |
| 2024-03-29 | 0 | 287,100 | 0 | 155,700 | 0 | 131,400 |
| 2024-03-22 | 0 | 243,800 | 0 | 116,400 | 0 | 127,400 |
| 2024-03-15 | 0 | 237,300 | 0 | 112,600 | 0 | 124,700 |
| 2024-03-08 | 0 | 239,600 | 0 | 115,200 | 0 | 124,400 |
| 2024-03-01 | 0 | 258,600 | 0 | 145,800 | 0 | 112,800 |
| 2024-02-22 | 100 | 272,800 | 100 | 143,900 | 0 | 128,900 |
| 2024-02-16 | 100 | 309,200 | 100 | 149,100 | 0 | 160,100 |
| 2024-02-09 | 100 | 294,000 | 100 | 140,200 | 0 | 153,800 |
| 2024-02-02 | 0 | 266,200 | 0 | 135,200 | 0 | 131,000 |
| 2024-01-26 | 0 | 264,900 | 0 | 138,700 | 0 | 126,200 |
| 2024-01-19 | 100 | 235,800 | 100 | 129,400 | 0 | 106,400 |
| 2024-01-12 | 100 | 173,700 | 100 | 124,800 | 0 | 48,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | エプコ | 執行役員の管掌変更に関するお知らせ |
| 20240925 | 15:00 | エプコ | 2024年8月度 月次業績に関するお知らせ |
| 20240826 | 15:00 | エプコ | 2024年7月度 月次業績に関するお知らせ |
| 20240808 | 15:00 | エプコ | 2024年12月期 第2四半期（中間期） 決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | エプコ | 2024年12月期 第2四半期決算説明資料 |
| 20240725 | 15:00 | エプコ | 2024年6月度 月次業績に関するお知らせ |
| 20240725 | 15:00 | エプコ | 2024年12月期第2四半期 連結業績予想の修正に関するお知らせ |
| 20240625 | 15:00 | エプコ | 2024年5月度 月次業績に関するお知らせ |
| 20240527 | 15:00 | エプコ | 2024年4月度 月次業績に関するお知らせ |
| 20240513 | 15:00 | エプコ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240513 | 15:00 | エプコ | 2024年12月期 第1四半期決算説明資料 |
| 20240510 | 15:00 | エプコ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240425 | 15:00 | エプコ | 2024年3月度 月次業績に関するお知らせ |
| 20240425 | 15:00 | エプコ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240325 | 15:00 | エプコ | 2024年2月度 月次業績に関するお知らせ |
| 20240226 | 15:00 | エプコ | 2024年1月度 月次業績に関するお知らせ |
| 20240222 | 15:00 | エプコ | 役員人事に関するお知らせ |
| 20240214 | 12:30 | エプコ | （訂正）「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240213 | 15:00 | エプコ | 2023年12月期 本決算説明資料 |
| 20240213 | 15:00 | エプコ | 2023年12月期 決算短信〔日本基準〕（連結) |
| 20240125 | 15:00 | エプコ | 業績予想の修正及び特別利益の発生に関するお知らせ |
| 20240125 | 15:00 | エプコ | 2023年12月度 月次業績に関するお知らせ |
| 20240118 | 08:45 | エプコ | 当社業績に関する一部報道について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2311 | 1 | 株式会社 エプコ | 2024-10-23 07:22:58 |
| 2311 | 2 | 第22回 経営計画説明会 | 2024-06-18 10:58:21 |
| 2311 | 2 | 環境 | 株式会社 エプコ | 2024-06-18 04:23:31 |
| 2311 | 2 | 2024-06-18 04:23:30 | |
| 2311 | 2 | IRSTREET (2311:EPCO) EN | 2024-06-18 04:23:28 |
| 2311 | 2 | 株主との建設的な対話に関する方針 | 株式会社 エプコ | 2024-06-14 17:28:03 |
| 2311 | 2 | IR | 株式会社 エプコ | 2024-06-14 09:42:26 |
| 2311 | 2 | 電子公告 | 株式会社 エプコ | 2024-06-14 09:38:44 |
| 2311 | 2 | IRメール配信 | 株式会社 エプコ | 2024-06-14 09:38:43 |
| 2311 | 2 | 株主メモ | 株式会社 エプコ | 2024-06-14 09:38:42 |