| 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 | 728 | 730 | 723 | 723 | 10,800 | 5 | 101% | 99% | 61% | ▲ | 101% | 103% | 109% | 89% | 101% |
| 20250121 | 723 | 737 | 723 | 730 | 7,000 | 7 | 101% | 101% | 65% | ▲▲ | 100% | 103% | 108% | 90% | 102% |
| 20250122 | 730 | 737 | 730 | 733 | 7,300 | 3 | 100% | 100% | 104% | ▲▲▲ | 100% | 103% | 107% | 90% | 102% |
| 20250123 | 735 | 740 | 735 | 735 | 5,800 | 2 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 102% | 107% | 90% | 102% |
| 20250124 | 738 | 745 | 733 | 735 | 15,400 | 0 | 100% | 100% | 266% | -- | 100% | 99% | 105% | 90% | 102% |
| 20250127 | 745 | 749 | 736 | 745 | 13,800 | 10 | 101% | 100% | 90% | ▲ | 101% | 100% | 104% | 92% | 104% |
| 20250128 | 745 | 763 | 742 | 751 | 35,900 | 6 | 101% | 101% | 260% | ▲▲ | 100% | 100% | 103% | 92% | 105% |
| 20250129 | 753 | 758 | 748 | 754 | 9,300 | 3 | 100% | 100% | 26% | ▲▲▲ | 98% | 100% | 98% | 93% | 105% |
| 20250130 | 751 | 752 | 735 | 737 | 103,500 | -17 | 98% | 98% | 1113% | ▼ | 99% | 101% | 98% | 94% | 103% |
| 20250131 | 750 | 750 | 738 | 739 | 17,600 | 2 | 100% | 99% | 17% | ▲ | 100% | 106% | 99% | 95% | 103% |
| 20250203 | 740 | 744 | 736 | 742 | 13,800 | 3 | 100% | 100% | 78% | ▲▲ | 101% | 106% | 98% | 96% | 103% |
| 20250204 | 742 | 755 | 738 | 750 | 16,300 | 8 | 101% | 101% | 118% | ▲▲▲ | 100% | 104% | 97% | 98% | 104% |
| 20250205 | 750 | 755 | 747 | 751 | 4,800 | 1 | 100% | 100% | 29% | ▲▲▲▲ | 101% | 103% | 96% | 100% | 105% |
| 20250206 | 751 | 766 | 751 | 761 | 22,500 | 10 | 101% | 101% | 469% | ▲▲▲▲▲ | 103% | 102% | 94% | 100% | 106% |
| 20250207 | 761 | 787 | 755 | 787 | 50,000 | 26 | 103% | 103% | 222% | ▲▲▲▲▲▲ | 99% | 93% | 91% | 100% | 110% |
| 20250210 | 790 | 801 | 779 | 779 | 68,700 | -8 | 99% | 99% | 137% | ▼ | 98% | 93% | 91% | 99% | 108% |
| 20250212 | 790 | 790 | 770 | 775 | 25,400 | -4 | 99% | 98% | 37% | ▼▼ | 101% | 95% | 93% | 98% | 108% |
| 20250213 | 772 | 791 | 772 | 777 | 39,700 | 2 | 100% | 101% | 156% | ▲ | 102% | 101% | 99% | 99% | 108% |
| 20250214 | 723 | 741 | 720 | 736 | 116,000 | -41 | 95% | 102% | 292% | ▼ | 99% | 98% | 97% | 94% | 103% |
| 20250217 | 738 | 738 | 726 | 728 | 43,300 | -8 | 99% | 99% | 37% | ▼▼ | 100% | 99% | 98% | 93% | 101% |
| 20250218 | 734 | 734 | 729 | 732 | 15,300 | 4 | 101% | 100% | 35% | ▲ | 99% | 98% | 97% | 93% | 101% |
| 20250219 | 733 | 734 | 729 | 729 | 14,500 | -3 | 100% | 99% | 95% | ▼ | 99% | 98% | 98% | 93% | 100% |
| 20250220 | 729 | 730 | 719 | 722 | 51,100 | -7 | 99% | 99% | 352% | ▼▼ | 101% | 99% | 99% | 92% | 100% |
| 20250225 | 719 | 724 | 719 | 724 | 10,000 | 2 | 100% | 101% | 20% | ▲ | 98% | 99% | 100% | 92% | 100% |
| 20250226 | 721 | 721 | 708 | 708 | 55,400 | -16 | 98% | 98% | 554% | ▼ | 101% | 99% | 101% | 90% | 100% |
| 20250227 | 714 | 719 | 708 | 718 | 14,300 | 10 | 101% | 101% | 26% | ▲ | 100% | 101% | 102% | 91% | 101% |
| 20250228 | 711 | 715 | 708 | 711 | 17,100 | -7 | 99% | 100% | 120% | ▼ | 99% | 100% | 101% | 90% | 100% |
| 20250303 | 718 | 718 | 711 | 712 | 12,800 | 1 | 100% | 99% | 75% | ▲ | 99% | 100% | 102% | 90% | 101% |
| 20250304 | 712 | 719 | 702 | 707 | 37,000 | -5 | 99% | 99% | 289% | ▼ | 100% | 101% | 102% | 90% | 100% |
| 20250305 | 708 | 719 | 707 | 710 | 17,400 | 3 | 100% | 100% | 47% | ▲ | 100% | 98% | 101% | 90% | 100% |
| 20250306 | 716 | 722 | 716 | 718 | 13,900 | 8 | 101% | 100% | 80% | ▲▲ | 100% | 98% | 101% | 91% | 102% |
| 20250307 | 716 | 720 | 710 | 714 | 10,300 | -4 | 99% | 100% | 74% | ▼ | 100% | 99% | 101% | 91% | 101% |
| 20250310 | 715 | 719 | 710 | 712 | 17,400 | -2 | 100% | 100% | 169% | ▼▼ | 99% | 100% | 102% | 90% | 101% |
| 20250311 | 709 | 714 | 699 | 704 | 40,400 | -8 | 99% | 99% | 232% | ▼▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20250312 | 707 | 710 | 705 | 705 | 5,200 | 1 | 100% | 100% | 13% | ▲ | 99% | 100% | 102% | 91% | 100% |
| 20250313 | 709 | 709 | 701 | 701 | 19,900 | -4 | 99% | 99% | 383% | ▼ | 101% | 101% | 104% | 90% | 100% |
| 20250314 | 700 | 708 | 700 | 708 | 17,300 | 7 | 101% | 101% | 87% | ▲ | 99% | 100% | 102% | 91% | 101% |
| 20250317 | 711 | 711 | 703 | 703 | 15,600 | -5 | 99% | 99% | 90% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20250318 | 710 | 710 | 704 | 709 | 12,800 | 6 | 101% | 100% | 82% | ▲ | 100% | 102% | 99% | 97% | 101% |
| 20250319 | 709 | 710 | 705 | 708 | 14,700 | -1 | 100% | 100% | 115% | ▼ | 99% | 102% | 99% | 97% | 101% |
| 20250321 | 709 | 709 | 703 | 703 | 20,400 | -5 | 99% | 99% | 139% | ▼▼ | 100% | 102% | 99% | 96% | 100% |
| 20250324 | 708 | 709 | 703 | 709 | 24,200 | 6 | 101% | 100% | 119% | ▲ | 101% | 102% | 99% | 98% | 101% |
| 20250325 | 710 | 720 | 707 | 715 | 17,600 | 6 | 101% | 101% | 73% | ▲▲ | 100% | 100% | 97% | 99% | 102% |
| 20250326 | 723 | 726 | 719 | 722 | 15,100 | 7 | 101% | 100% | 86% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250327 | 726 | 728 | 721 | 724 | 20,200 | 2 | 100% | 100% | 134% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 103% |
| 20250328 | 729 | 733 | 723 | 725 | 17,000 | 1 | 100% | 99% | 84% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 103% |
| 20250331 | 732 | 733 | 719 | 720 | 24,600 | -5 | 99% | 98% | 145% | ▼ | 99% | 94% | 95% | 99% | 103% |
| 20250401 | 729 | 729 | 720 | 725 | 13,100 | 5 | 101% | 99% | 53% | ▲ | 98% | 94% | 96% | 100% | 103% |
| 20250402 | 725 | 725 | 711 | 712 | 10,400 | -13 | 98% | 98% | 79% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20250403 | 709 | 711 | 705 | 705 | 15,600 | -7 | 99% | 99% | 150% | ▼▼ | 98% | 99% | 0% | 97% | 101% |
| 20250404 | 701 | 703 | 675 | 685 | 52,000 | -20 | 97% | 98% | 333% | ▼▼▼ | 105% | 108% | 0% | 94% | 100% |
| 20250408 | 650 | 694 | 650 | 683 | 34,800 | -2 | 100% | 105% | 67% | ▼▼▼▼ | 97% | 102% | 0% | 94% | 100% |
| 20250409 | 684 | 684 | 662 | 665 | 16,600 | -18 | 97% | 97% | 48% | ▼▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20250410 | 695 | 700 | 690 | 696 | 19,600 | 31 | 105% | 100% | 118% | ▲ | 99% | 100% | 0% | 96% | 105% |
| 20250411 | 690 | 693 | 678 | 684 | 12,600 | -12 | 98% | 99% | 64% | ▼ | 101% | 100% | 0% | 94% | 103% |
| 20250414 | 693 | 704 | 693 | 700 | 18,100 | 16 | 102% | 101% | 144% | ▲ | 99% | 99% | 0% | 97% | 105% |
| 20250415 | 700 | 703 | 696 | 696 | 24,800 | -4 | 99% | 99% | 137% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250416 | 693 | 700 | 692 | 692 | 10,200 | -4 | 99% | 100% | 41% | ▼▼ | 99% | 0% | 0% | 95% | 104% |
| 20250417 | 692 | 693 | 684 | 685 | 15,600 | -7 | 99% | 99% | 153% | ▼▼▼ | 100% | 0% | 0% | 94% | 103% |
| 20250418 | 692 | 703 | 692 | 695 | 24,600 | 10 | 101% | 100% | 158% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 146,000 | 0 | 93,300 | 0 | 52,700 |
| 2025-04-04 | 0 | 146,300 | 0 | 94,800 | 0 | 51,500 |
| 2025-03-28 | 0 | 196,600 | 0 | 144,100 | 0 | 52,500 |
| 2025-03-21 | 0 | 195,300 | 0 | 144,300 | 0 | 51,000 |
| 2025-03-14 | 0 | 198,400 | 0 | 144,000 | 0 | 54,400 |
| 2025-03-07 | 0 | 190,800 | 0 | 143,100 | 0 | 47,700 |
| 2025-02-28 | 0 | 208,500 | 0 | 143,700 | 0 | 64,800 |
| 2025-02-21 | 0 | 246,200 | 0 | 156,600 | 0 | 89,600 |
| 2025-02-14 | 0 | 306,700 | 0 | 157,200 | 0 | 149,500 |
| 2025-02-07 | 0 | 338,400 | 0 | 157,400 | 0 | 181,000 |
| 2025-01-31 | 0 | 359,500 | 0 | 185,600 | 0 | 173,900 |
| 2025-01-24 | 0 | 367,200 | 0 | 185,300 | 0 | 181,900 |
| 2025-01-17 | 0 | 369,600 | 0 | 185,100 | 0 | 184,500 |
| 2025-01-10 | 0 | 318,800 | 0 | 132,200 | 0 | 186,600 |
| 2024-12-27 | 100 | 303,100 | 100 | 128,800 | 0 | 174,300 |
| 2024-12-20 | 0 | 296,000 | 0 | 128,500 | 0 | 167,500 |
| 2024-12-13 | 0 | 315,800 | 0 | 128,700 | 0 | 187,100 |
| 2024-12-06 | 0 | 320,200 | 0 | 129,000 | 0 | 191,200 |
| 2024-11-29 | 0 | 327,000 | 0 | 130,200 | 0 | 196,800 |
| 2024-11-22 | 0 | 327,600 | 0 | 131,700 | 0 | 195,900 |
| 2024-11-15 | 0 | 325,300 | 0 | 130,400 | 0 | 194,900 |
| 2024-11-08 | 0 | 325,900 | 0 | 130,600 | 0 | 195,300 |
| 2024-11-01 | 0 | 326,100 | 0 | 131,900 | 0 | 194,200 |
| 2024-10-25 | 0 | 326,100 | 0 | 126,500 | 0 | 199,600 |
| 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
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 | 住まいと暮らし、 環境を支える | 2025-04-19 21:24:02 |
| 2311 | 2 | 2025.03.25IR資料 コーポレートガバナンス報告書 | 2025-03-25 20:31:01 |
| 2311 | 2 | 2025.03.25株主総会 第35回定時株主総会決議ご通知 | 2025-03-25 20:31:00 |
| 2311 | 2 | 第35回定時株主総会 事業報告動画配信のお知らせ − お知らせ | 株式会社エプコ | 2025-03-25 20:28:51 |
| 2311 | 2 | 2025.03.13IR資料 FY2024 Financial Results (January-December) | 2025-03-13 21:31:45 |
| 2311 | 2 | 東京IPO主催「個人投資家向けオンラインセミナー」アーカイブ動画掲載のお知らせ - 株式会社エプコ | 2025-03-08 03:30:16 |
| 2311 | 2 | 2025.03.07IR資料 2024年12月期本決算 経営計画説明会 説明内容書き起こし | 2025-03-07 16:30:20 |
| 2311 | 2 | 2025.03.07IR資料 2024年12月期本決算 経営計画説明会 質疑応答要旨 | 2025-03-07 16:30:18 |
| 2311 | 2 | 2025.03.03株主総会 第35回定時株主総会 招集ご通知 | 2025-03-04 19:31:10 |
| 2311 | 2 | 2024年度下半期抽選式株主優待制度当選者5名を発表！ - 株式会社エプコ | 2025-02-28 22:30:04 |