| 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 | 1,013 | 1,031 | 1,005 | 1,009 | 7,200 | -4 | 100% | 100% | 514% | ▼▼ | 101% | 99% | 99% | 95% | 108% |
| 20250121 | 1,010 | 1,025 | 999 | 1,025 | 7,900 | 16 | 102% | 101% | 110% | ▲ | 98% | 98% | 98% | 97% | 110% |
| 20250122 | 1,022 | 1,022 | 1,000 | 1,004 | 3,300 | -21 | 98% | 98% | 42% | ▼ | 99% | 100% | 99% | 95% | 108% |
| 20250123 | 1,013 | 1,015 | 1,003 | 1,003 | 1,800 | -1 | 100% | 99% | 55% | ▼▼ | 99% | 100% | 100% | 95% | 107% |
| 20250124 | 1,003 | 1,003 | 992 | 996 | 5,000 | -7 | 99% | 99% | 278% | ▼▼▼ | 99% | 99% | 98% | 94% | 106% |
| 20250127 | 1,005 | 1,010 | 996 | 998 | 4,100 | 2 | 100% | 99% | 82% | ▲ | 100% | 99% | 99% | 94% | 106% |
| 20250128 | 998 | 1,003 | 996 | 999 | 3,200 | 1 | 100% | 100% | 78% | ▲▲ | 101% | 98% | 99% | 94% | 106% |
| 20250129 | 999 | 1,010 | 997 | 1,008 | 3,400 | 9 | 101% | 101% | 106% | ▲▲▲ | 99% | 97% | 99% | 95% | 106% |
| 20250130 | 1,001 | 1,005 | 994 | 995 | 3,000 | -13 | 99% | 99% | 88% | ▼ | 99% | 99% | 99% | 94% | 103% |
| 20250131 | 1,001 | 1,001 | 990 | 990 | 3,200 | -5 | 99% | 99% | 107% | ▼▼ | 99% | 101% | 100% | 93% | 101% |
| 20250203 | 990 | 994 | 984 | 984 | 6,700 | -6 | 99% | 99% | 209% | ▼▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20250204 | 984 | 984 | 970 | 970 | 6,100 | -14 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20250205 | 968 | 969 | 950 | 965 | 8,700 | -5 | 99% | 100% | 143% | ▼▼▼▼▼ | 103% | 102% | 100% | 91% | 100% |
| 20250206 | 965 | 995 | 965 | 995 | 2,900 | 30 | 103% | 103% | 33% | ▲ | 102% | 100% | 98% | 94% | 103% |
| 20250207 | 984 | 999 | 982 | 999 | 3,000 | 4 | 100% | 102% | 103% | ▲▲ | 99% | 99% | 92% | 94% | 104% |
| 20250210 | 1,000 | 1,000 | 986 | 987 | 3,600 | -12 | 99% | 99% | 120% | ▼ | 99% | 99% | 92% | 93% | 102% |
| 20250212 | 997 | 997 | 987 | 987 | 1,400 | 0 | 100% | 99% | 39% | -- | 100% | 100% | 93% | 96% | 102% |
| 20250213 | 985 | 989 | 984 | 988 | 4,500 | 1 | 100% | 100% | 321% | ▲ | 100% | 100% | 92% | 96% | 102% |
| 20250214 | 988 | 992 | 988 | 988 | 2,200 | 0 | 100% | 100% | 49% | -- | 99% | 100% | 94% | 96% | 102% |
| 20250217 | 987 | 988 | 976 | 982 | 2,200 | -6 | 99% | 99% | 100% | ▼ | 101% | 99% | 95% | 96% | 102% |
| 20250218 | 977 | 986 | 977 | 986 | 1,200 | 4 | 100% | 101% | 55% | ▲ | 100% | 98% | 95% | 96% | 102% |
| 20250219 | 986 | 987 | 984 | 984 | 1,800 | -2 | 100% | 100% | 150% | ▼ | 100% | 92% | 95% | 98% | 102% |
| 20250220 | 983 | 987 | 981 | 984 | 4,100 | 0 | 100% | 100% | 228% | -- | 98% | 95% | 96% | 98% | 102% |
| 20250225 | 970 | 970 | 955 | 955 | 11,800 | -29 | 97% | 98% | 288% | ▼ | 101% | 96% | 98% | 95% | 100% |
| 20250226 | 955 | 965 | 953 | 964 | 13,500 | 9 | 101% | 101% | 114% | ▲ | 98% | 98% | 102% | 96% | 101% |
| 20250227 | 919 | 930 | 905 | 905 | 27,300 | -59 | 94% | 98% | 202% | ▼ | 100% | 100% | 103% | 90% | 100% |
| 20250228 | 905 | 907 | 898 | 903 | 4,500 | -2 | 100% | 100% | 16% | ▼▼ | 102% | 101% | 104% | 90% | 100% |
| 20250303 | 903 | 918 | 898 | 918 | 3,700 | 15 | 102% | 102% | 82% | ▲ | 98% | 98% | 102% | 92% | 102% |
| 20250304 | 918 | 928 | 900 | 902 | 4,000 | -16 | 98% | 98% | 108% | ▼ | 100% | 100% | 104% | 90% | 100% |
| 20250305 | 900 | 914 | 900 | 901 | 1,600 | -1 | 100% | 100% | 40% | ▼▼ | 101% | 101% | 104% | 90% | 100% |
| 20250306 | 901 | 908 | 901 | 908 | 3,200 | 7 | 101% | 101% | 200% | ▲ | 99% | 100% | 103% | 91% | 101% |
| 20250307 | 908 | 909 | 902 | 902 | 1,300 | -6 | 99% | 99% | 41% | ▼ | 99% | 100% | 103% | 90% | 100% |
| 20250310 | 910 | 910 | 903 | 903 | 1,100 | 1 | 100% | 99% | 85% | ▲ | 100% | 101% | 104% | 90% | 100% |
| 20250311 | 903 | 903 | 901 | 902 | 1,300 | -1 | 100% | 100% | 118% | ▼ | 101% | 103% | 104% | 90% | 100% |
| 20250312 | 901 | 915 | 901 | 912 | 700 | 10 | 101% | 101% | 54% | ▲ | 100% | 102% | 103% | 92% | 101% |
| 20250313 | 907 | 909 | 902 | 907 | 1,300 | -5 | 99% | 100% | 186% | ▼ | 100% | 103% | 103% | 92% | 101% |
| 20250314 | 907 | 912 | 907 | 910 | 600 | 3 | 100% | 100% | 46% | ▲ | 100% | 103% | 103% | 92% | 101% |
| 20250317 | 910 | 913 | 905 | 910 | 3,100 | 0 | 100% | 100% | 517% | -- | 102% | 102% | 102% | 92% | 101% |
| 20250318 | 910 | 929 | 910 | 929 | 2,300 | 19 | 102% | 102% | 74% | ▲ | 100% | 100% | 96% | 94% | 103% |
| 20250319 | 930 | 930 | 920 | 927 | 2,000 | -2 | 100% | 100% | 87% | ▼ | 101% | 101% | 96% | 94% | 103% |
| 20250321 | 924 | 933 | 923 | 933 | 1,500 | 6 | 101% | 101% | 75% | ▲ | 99% | 100% | 94% | 95% | 104% |
| 20250324 | 934 | 934 | 920 | 920 | 4,100 | -13 | 99% | 99% | 273% | ▼ | 101% | 102% | 95% | 93% | 102% |
| 20250325 | 920 | 930 | 920 | 928 | 7,100 | 8 | 101% | 101% | 173% | ▲ | 100% | 101% | 94% | 96% | 103% |
| 20250326 | 928 | 930 | 925 | 925 | 2,400 | -3 | 100% | 100% | 34% | ▼ | 101% | 102% | 95% | 96% | 103% |
| 20250327 | 918 | 930 | 918 | 930 | 2,500 | 5 | 101% | 101% | 104% | ▲ | 100% | 99% | 93% | 100% | 103% |
| 20250328 | 936 | 936 | 924 | 936 | 1,400 | 6 | 101% | 100% | 56% | ▲▲ | 100% | 97% | 93% | 100% | 104% |
| 20250331 | 924 | 928 | 912 | 920 | 4,200 | -16 | 98% | 100% | 300% | ▼ | 101% | 96% | 93% | 98% | 102% |
| 20250401 | 927 | 938 | 927 | 938 | 1,000 | 18 | 102% | 101% | 24% | ▲ | 99% | 87% | 92% | 100% | 104% |
| 20250402 | 938 | 938 | 930 | 931 | 1,300 | -7 | 99% | 99% | 130% | ▼ | 97% | 93% | 93% | 99% | 103% |
| 20250403 | 921 | 921 | 893 | 896 | 7,000 | -35 | 96% | 97% | 538% | ▼▼ | 99% | 96% | 0% | 96% | 100% |
| 20250404 | 896 | 896 | 849 | 887 | 8,900 | -9 | 99% | 99% | 127% | ▼▼▼ | 100% | 107% | 0% | 95% | 100% |
| 20250408 | 820 | 849 | 806 | 820 | 4,400 | -67 | 92% | 100% | 49% | ▼▼▼▼ | 99% | 107% | 0% | 87% | 100% |
| 20250409 | 820 | 829 | 795 | 812 | 9,300 | -8 | 99% | 99% | 211% | ▼▼▼▼▼ | 105% | 104% | 0% | 87% | 100% |
| 20250410 | 822 | 860 | 822 | 860 | 2,300 | 48 | 106% | 105% | 25% | ▲ | 106% | 105% | 0% | 92% | 106% |
| 20250411 | 815 | 961 | 815 | 860 | 164,700 | 0 | 100% | 106% | 7161% | -- | 100% | 98% | 0% | 92% | 106% |
| 20250414 | 875 | 879 | 860 | 875 | 8,400 | 15 | 102% | 100% | 5% | ▲ | 99% | 100% | 0% | 93% | 108% |
| 20250415 | 863 | 871 | 837 | 856 | 20,200 | -19 | 98% | 99% | 240% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250416 | 856 | 858 | 841 | 858 | 5,200 | 2 | 100% | 100% | 26% | ▲ | 99% | 0% | 0% | 91% | 106% |
| 20250417 | 848 | 879 | 842 | 843 | 4,400 | -15 | 98% | 99% | 85% | ▼ | 102% | 0% | 0% | 90% | 104% |
| 20250418 | 842 | 867 | 842 | 860 | 2,200 | 17 | 102% | 102% | 50% | ▲ | % | % | % | 92% | 106% |
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 | 96,500 | 0 | 79,300 | 0 | 17,200 |
| 2025-04-04 | 0 | 103,900 | 0 | 88,400 | 0 | 15,500 |
| 2025-03-28 | 0 | 108,100 | 0 | 93,000 | 0 | 15,100 |
| 2025-03-21 | 0 | 107,200 | 0 | 91,200 | 0 | 16,000 |
| 2025-03-14 | 0 | 104,200 | 0 | 88,400 | 0 | 15,800 |
| 2025-03-07 | 0 | 107,900 | 0 | 88,200 | 0 | 19,700 |
| 2025-02-28 | 0 | 104,400 | 0 | 88,900 | 0 | 15,500 |
| 2025-02-21 | 0 | 103,400 | 0 | 91,100 | 0 | 12,300 |
| 2025-02-14 | 0 | 106,900 | 0 | 91,300 | 0 | 15,600 |
| 2025-02-07 | 0 | 104,800 | 0 | 91,200 | 0 | 13,600 |
| 2025-01-31 | 0 | 108,500 | 0 | 90,300 | 0 | 18,200 |
| 2025-01-24 | 0 | 111,600 | 0 | 93,100 | 0 | 18,500 |
| 2025-01-17 | 0 | 120,200 | 0 | 89,400 | 0 | 30,800 |
| 2025-01-10 | 0 | 116,000 | 0 | 88,900 | 0 | 27,100 |
| 2024-12-27 | 0 | 116,200 | 0 | 93,100 | 0 | 23,100 |
| 2024-12-20 | 0 | 122,200 | 0 | 96,700 | 0 | 25,500 |
| 2024-12-13 | 0 | 119,000 | 0 | 94,300 | 0 | 24,700 |
| 2024-12-06 | 0 | 122,300 | 0 | 91,500 | 0 | 30,800 |
| 2024-11-29 | 0 | 122,800 | 0 | 91,100 | 0 | 31,700 |
| 2024-11-22 | 0 | 127,100 | 0 | 94,500 | 0 | 32,600 |
| 2024-11-15 | 0 | 129,100 | 0 | 96,800 | 0 | 32,300 |
| 2024-11-08 | 0 | 131,400 | 0 | 96,300 | 0 | 35,100 |
| 2024-11-01 | 0 | 130,500 | 0 | 95,800 | 0 | 34,700 |
| 2024-10-25 | 0 | 131,100 | 0 | 96,300 | 0 | 34,800 |
| 2024-10-18 | 0 | 146,600 | 0 | 100,600 | 0 | 46,000 |
| 2024-10-11 | 500 | 151,200 | 500 | 108,300 | 0 | 42,900 |
| 2024-10-04 | 0 | 143,300 | 0 | 105,400 | 0 | 37,900 |
| 2024-09-27 | 0 | 148,600 | 0 | 111,900 | 0 | 36,700 |
| 2024-09-20 | 0 | 143,900 | 0 | 110,000 | 0 | 33,900 |
| 2024-09-13 | 0 | 135,700 | 0 | 103,700 | 0 | 32,000 |
| 2024-09-06 | 0 | 137,000 | 0 | 103,300 | 0 | 33,700 |
| 2024-08-30 | 0 | 138,600 | 0 | 104,700 | 0 | 33,900 |
| 2024-08-23 | 0 | 138,300 | 0 | 105,300 | 0 | 33,000 |
| 2024-08-16 | 0 | 137,900 | 0 | 101,800 | 0 | 36,100 |
| 2024-08-09 | 0 | 136,200 | 0 | 93,200 | 0 | 43,000 |
| 2024-08-02 | 0 | 161,300 | 0 | 108,400 | 0 | 52,900 |
| 2024-07-26 | 0 | 180,100 | 0 | 110,400 | 0 | 69,700 |
| 2024-07-19 | 0 | 188,100 | 0 | 105,600 | 0 | 82,500 |
| 2024-07-12 | 0 | 188,100 | 0 | 110,500 | 0 | 77,600 |
| 2024-07-05 | 0 | 185,500 | 0 | 105,000 | 0 | 80,500 |
| 2024-06-28 | 0 | 188,300 | 0 | 100,700 | 0 | 87,600 |
| 2024-06-21 | 0 | 188,100 | 0 | 100,400 | 0 | 87,700 |
| 2024-06-14 | 0 | 181,100 | 0 | 86,400 | 0 | 94,700 |
| 2024-06-07 | 0 | 107,300 | 0 | 85,600 | 0 | 21,700 |
| 2024-05-31 | 0 | 106,400 | 0 | 85,400 | 0 | 21,000 |
| 2024-05-24 | 0 | 105,900 | 0 | 85,100 | 0 | 20,800 |
| 2024-05-17 | 0 | 106,000 | 0 | 85,000 | 0 | 21,000 |
| 2024-05-10 | 0 | 105,800 | 0 | 85,000 | 0 | 20,800 |
| 2024-05-02 | 0 | 105,200 | 0 | 85,300 | 0 | 19,900 |
| 2024-04-26 | 0 | 105,800 | 0 | 85,600 | 0 | 20,200 |
| 2024-04-19 | 0 | 101,800 | 0 | 85,000 | 0 | 16,800 |
| 2024-04-12 | 0 | 104,900 | 0 | 88,000 | 0 | 16,900 |
| 2024-04-05 | 0 | 99,100 | 0 | 83,500 | 0 | 15,600 |
| 2024-03-29 | 0 | 100,300 | 0 | 83,000 | 0 | 17,300 |
| 2024-03-22 | 0 | 97,200 | 0 | 80,700 | 0 | 16,500 |
| 2024-03-15 | 0 | 97,900 | 0 | 78,200 | 0 | 19,700 |
| 2024-03-08 | 0 | 97,800 | 0 | 78,300 | 0 | 19,500 |
| 2024-03-01 | 0 | 97,100 | 0 | 77,300 | 0 | 19,800 |
| 2024-02-22 | 0 | 93,400 | 0 | 77,500 | 0 | 15,900 |
| 2024-02-16 | 0 | 96,800 | 0 | 79,200 | 0 | 17,600 |
| 2024-02-09 | 0 | 103,700 | 0 | 82,700 | 0 | 21,000 |
| 2024-02-02 | 0 | 113,700 | 0 | 83,600 | 0 | 30,100 |
| 2024-01-26 | 0 | 111,800 | 0 | 84,100 | 0 | 27,700 |
| 2024-01-19 | 0 | 110,600 | 0 | 86,000 | 0 | 24,600 |
| 2024-01-12 | 0 | 118,100 | 0 | 88,300 | 0 | 29,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 15:30 | エスエルディー | 剰余金のＡ種種類株式に対する配当に関するお知らせ |
| 20250418 | 15:30 | エスエルディー | 役員の異動に関するお知らせ |
| 20250414 | 15:30 | エスエルディー | 2025年2月期 決算短信〔日本基準〕（非連結） |
| 20250414 | 15:30 | エスエルディー | 特別損失及び繰延税金資産の計上に関するお知らせ |
| 20250131 | 15:30 | エスエルディー | 2025年２月期第３四半期決算説明会資料 |
| 20250114 | 15:30 | エスエルディー | 2025年２月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241025 | 15:00 | エスエルディー | 2025年２月期第２四半期（中間期）決算説明資料 |
| 20241015 | 15:00 | エスエルディー | 2025年２月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | エスエルディー | 2025年２月期第１四半期 決算説明資料 |
| 20240712 | 15:00 | エスエルディー | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 15:00 | エスエルディー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240528 | 15:00 | エスエルディー | 支配株主等に関する事項について |
| 20240426 | 15:00 | エスエルディー | 2024年２月期 決算説明資料 |
| 20240418 | 16:00 | エスエルディー | 役員の異動に関するお知らせ |
| 20240418 | 16:00 | エスエルディー | 剰余金のA種種類株式に対する配当に関するお知らせ |
| 20240412 | 16:00 | エスエルディー | 特別損失及び繰延税金資産の計上並びに通期業績予想値と実績値との差異に関するお知らせ |
| 20240412 | 16:00 | エスエルディー | 2024年2月期 決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | エスエルディー | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3223 | 1 | 株式会社エスエルディー | 2025-04-19 22:23:37 |
| 3223 | 2 | 株式会社エスエルディー｜IR情報 | 2024-06-15 12:30:19 |