| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 96% | 100% | 103% |
| 20250331 | 732 | 733 | 719 | 720 | 24,600 | -5 | 99% | 98% | 145% | ▼ | 99% | 94% | 96% | 99% | 103% |
| 20250401 | 729 | 729 | 720 | 725 | 13,100 | 5 | 101% | 99% | 53% | ▲ | 98% | 94% | 97% | 100% | 103% |
| 20250402 | 725 | 725 | 711 | 712 | 10,400 | -13 | 98% | 98% | 79% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20250403 | 709 | 711 | 705 | 705 | 15,600 | -7 | 99% | 99% | 150% | ▼▼ | 98% | 99% | 100% | 97% | 101% |
| 20250404 | 701 | 703 | 675 | 685 | 52,000 | -20 | 97% | 98% | 333% | ▼▼▼ | 105% | 108% | 108% | 94% | 100% |
| 20250408 | 650 | 694 | 650 | 683 | 34,800 | -2 | 100% | 105% | 67% | ▼▼▼▼ | 97% | 102% | 105% | 94% | 100% |
| 20250409 | 684 | 684 | 662 | 665 | 16,600 | -18 | 97% | 97% | 48% | ▼▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20250410 | 695 | 700 | 690 | 696 | 19,600 | 31 | 105% | 100% | 118% | ▲ | 99% | 100% | 104% | 96% | 105% |
| 20250411 | 690 | 693 | 678 | 684 | 12,600 | -12 | 98% | 99% | 64% | ▼ | 101% | 100% | 104% | 94% | 103% |
| 20250414 | 693 | 704 | 693 | 700 | 18,100 | 16 | 102% | 101% | 144% | ▲ | 99% | 99% | 103% | 97% | 105% |
| 20250415 | 700 | 703 | 696 | 696 | 24,800 | -4 | 99% | 99% | 137% | ▼ | 100% | 100% | 104% | 96% | 105% |
| 20250416 | 693 | 700 | 692 | 692 | 10,200 | -4 | 99% | 100% | 41% | ▼▼ | 99% | 100% | 104% | 95% | 104% |
| 20250417 | 692 | 693 | 684 | 685 | 15,600 | -7 | 99% | 99% | 153% | ▼▼▼ | 100% | 100% | 104% | 94% | 103% |
| 20250418 | 692 | 703 | 692 | 695 | 24,600 | 10 | 101% | 100% | 158% | ▲ | 99% | 100% | 103% | 96% | 105% |
| 20250421 | 700 | 701 | 692 | 694 | 14,200 | -1 | 100% | 99% | 58% | ▼ | 100% | 101% | 104% | 96% | 104% |
| 20250422 | 691 | 709 | 691 | 692 | 14,800 | -2 | 100% | 100% | 104% | ▼▼ | 98% | 99% | 101% | 95% | 104% |
| 20250423 | 709 | 709 | 694 | 694 | 15,700 | 2 | 100% | 98% | 106% | ▲ | 98% | 99% | 102% | 96% | 104% |
| 20250424 | 704 | 704 | 692 | 693 | 13,300 | -1 | 100% | 98% | 85% | ▼ | 101% | 101% | 103% | 96% | 104% |
| 20250425 | 694 | 700 | 692 | 700 | 4,800 | 7 | 101% | 101% | 36% | ▲ | 99% | 100% | 102% | 97% | 105% |
| 20250428 | 702 | 705 | 698 | 698 | 27,300 | -2 | 100% | 99% | 569% | ▼ | 99% | 100% | 103% | 96% | 105% |
| 20250430 | 708 | 708 | 698 | 699 | 17,700 | 1 | 100% | 99% | 65% | ▲ | 99% | 102% | 103% | 96% | 105% |
| 20250501 | 706 | 707 | 700 | 700 | 23,100 | 1 | 100% | 99% | 131% | ▲▲ | 99% | 101% | 103% | 98% | 105% |
| 20250502 | 710 | 710 | 701 | 701 | 19,700 | 1 | 100% | 99% | 85% | ▲▲▲ | 100% | 101% | 104% | 99% | 105% |
| 20250507 | 707 | 712 | 703 | 705 | 23,100 | 4 | 101% | 100% | 117% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20250508 | 712 | 724 | 703 | 711 | 22,000 | 6 | 101% | 100% | 95% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 107% |
| 20250509 | 710 | 720 | 710 | 718 | 14,500 | 7 | 101% | 101% | 66% | ▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 108% |
| 20250512 | 721 | 721 | 713 | 714 | 12,400 | -4 | 99% | 99% | 86% | ▼ | 99% | 99% | 102% | 99% | 104% |
| 20250513 | 719 | 719 | 712 | 712 | 8,400 | -2 | 100% | 99% | 68% | ▼▼ | 100% | 99% | 102% | 99% | 104% |
| 20250514 | 715 | 718 | 710 | 715 | 10,400 | 3 | 100% | 100% | 124% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250515 | 708 | 717 | 706 | 706 | 9,000 | -9 | 99% | 100% | 87% | ▼ | 99% | 100% | 103% | 98% | 103% |
| 20250516 | 709 | 709 | 705 | 705 | 4,000 | -1 | 100% | 99% | 44% | ▼▼ | 101% | 100% | 104% | 98% | 103% |
| 20250519 | 707 | 716 | 707 | 711 | 5,600 | 6 | 101% | 101% | 140% | ▲ | 99% | 100% | 102% | 99% | 104% |
| 20250520 | 715 | 715 | 705 | 705 | 11,700 | -6 | 99% | 99% | 209% | ▼ | 100% | 102% | 104% | 98% | 102% |
| 20250521 | 705 | 712 | 705 | 708 | 2,100 | 3 | 100% | 100% | 18% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20250522 | 708 | 711 | 705 | 705 | 4,700 | -3 | 100% | 100% | 224% | ▼ | 99% | 103% | 103% | 98% | 102% |
| 20250523 | 710 | 711 | 705 | 706 | 4,800 | 1 | 100% | 99% | 102% | ▲ | 101% | 103% | 0% | 98% | 102% |
| 20250526 | 709 | 713 | 709 | 713 | 4,200 | 7 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20250527 | 720 | 722 | 714 | 717 | 23,300 | 4 | 101% | 100% | 555% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250528 | 722 | 725 | 717 | 722 | 9,600 | 5 | 101% | 100% | 41% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20250529 | 725 | 730 | 724 | 729 | 17,900 | 7 | 101% | 101% | 186% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250530 | 729 | 730 | 723 | 729 | 9,500 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 0% | 100% | 104% |
| 20250602 | 730 | 733 | 725 | 730 | 9,700 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250603 | 732 | 732 | 726 | 732 | 3,900 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250604 | 733 | 733 | 728 | 730 | 7,000 | -2 | 100% | 100% | 179% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 731 | 731 | 727 | 730 | 5,500 | 0 | 100% | 100% | 79% | -- | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 730 | 733 | 728 | 729 | 5,800 | -1 | 100% | 100% | 105% | ▼ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 142,100 | 0 | 97,600 | 0 | 44,500 |
| 2025-05-23 | 0 | 146,200 | 0 | 96,400 | 0 | 49,800 |
| 2025-05-16 | 0 | 147,500 | 0 | 96,900 | 0 | 50,600 |
| 2025-05-09 | 0 | 147,800 | 0 | 96,500 | 0 | 51,300 |
| 2025-05-02 | 0 | 151,200 | 0 | 97,000 | 0 | 54,200 |
| 2025-04-25 | 0 | 149,400 | 0 | 93,600 | 0 | 55,800 |
| 2025-04-18 | 0 | 147,100 | 0 | 93,600 | 0 | 53,500 |
| 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 | 2025-06-07 14:23:38 |
| 2311 | 2 | 2025.06.05IR資料 FY2025 Q1 Financial Results (January-March) | 2025-06-05 18:30:56 |
| 2311 | 2 | 2025年6月2日 | 株式会社エプコ | 2025-06-03 00:29:22 |
| 2311 | 2 | 2025.05.20IR資料 Summary of Consolidated Financial Results for the Three Months Ended March 31, 2025(Based on Japanese GAAP) | 2025-05-20 16:32:02 |
| 2311 | 2 | 2025.05.14IR資料 2025年12月期 第1四半期決算説明資料 | 2025-05-14 16:32:13 |
| 2311 | 2 | 中期経営計画｜メンテナンスサービス | a route（みちすじ） | 2025-05-14 16:30:06 |
| 2311 | 2 | 2025年12月期 第1四半期決算の概況ご説明 | a route（みちすじ） | 2025-05-14 16:30:05 |
| 2311 | 2 | 中期経営計画｜設計サービス | a route（みちすじ） | 2025-04-30 16:29:26 |
| 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 |