| 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 | 725 | 739 | 725 | 737 | 12,400 | 9 | 101% | 102% | 188% | ▲ | 102% | 101% | 110% | 100% | 108% |
| 20250121 | 752 | 765 | 742 | 765 | 89,200 | 28 | 104% | 102% | 719% | ▲▲ | 99% | 99% | 108% | 100% | 112% |
| 20250122 | 766 | 766 | 743 | 755 | 24,700 | -10 | 99% | 99% | 28% | ▼ | 100% | 102% | 110% | 99% | 111% |
| 20250123 | 753 | 755 | 748 | 751 | 10,600 | -4 | 99% | 100% | 43% | ▼▼ | 99% | 102% | 110% | 98% | 110% |
| 20250124 | 751 | 751 | 744 | 745 | 8,700 | -6 | 99% | 99% | 82% | ▼▼▼ | 101% | 104% | 110% | 97% | 109% |
| 20250127 | 749 | 770 | 749 | 759 | 40,400 | 14 | 102% | 101% | 464% | ▲ | 100% | 104% | 109% | 99% | 111% |
| 20250128 | 755 | 760 | 755 | 757 | 13,200 | -2 | 100% | 100% | 33% | ▼ | 101% | 104% | 108% | 99% | 111% |
| 20250129 | 758 | 766 | 758 | 766 | 8,200 | 9 | 101% | 101% | 62% | ▲ | 99% | 103% | 107% | 100% | 112% |
| 20250130 | 766 | 769 | 760 | 760 | 51,000 | -6 | 99% | 99% | 622% | ▼ | 101% | 105% | 106% | 99% | 111% |
| 20250131 | 768 | 777 | 766 | 777 | 13,000 | 17 | 102% | 101% | 25% | ▲ | 101% | 106% | 105% | 100% | 110% |
| 20250203 | 775 | 784 | 775 | 784 | 8,900 | 7 | 101% | 101% | 68% | ▲▲ | 101% | 105% | 103% | 100% | 110% |
| 20250204 | 783 | 793 | 783 | 791 | 15,100 | 7 | 101% | 101% | 170% | ▲▲▲ | 100% | 105% | 102% | 100% | 111% |
| 20250205 | 789 | 795 | 786 | 788 | 5,700 | -3 | 100% | 100% | 38% | ▼ | 103% | 104% | 100% | 100% | 110% |
| 20250206 | 789 | 809 | 788 | 809 | 19,700 | 21 | 103% | 103% | 346% | ▲ | 102% | 101% | 97% | 100% | 113% |
| 20250207 | 807 | 827 | 807 | 825 | 15,800 | 16 | 102% | 102% | 80% | ▲▲ | 100% | 99% | 95% | 100% | 115% |
| 20250210 | 825 | 826 | 817 | 826 | 11,000 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 98% | 95% | 100% | 114% |
| 20250212 | 824 | 825 | 822 | 823 | 7,600 | -3 | 100% | 100% | 69% | ▼ | 100% | 99% | 96% | 100% | 114% |
| 20250213 | 823 | 823 | 819 | 819 | 15,300 | -4 | 100% | 100% | 201% | ▼▼ | 100% | 98% | 96% | 99% | 113% |
| 20250214 | 819 | 820 | 816 | 818 | 18,200 | -1 | 100% | 100% | 119% | ▼▼▼ | 99% | 98% | 95% | 99% | 112% |
| 20250217 | 817 | 818 | 805 | 805 | 17,900 | -13 | 98% | 99% | 98% | ▼▼▼▼ | 101% | 98% | 97% | 97% | 109% |
| 20250218 | 804 | 812 | 804 | 811 | 8,300 | 6 | 101% | 101% | 46% | ▲ | 99% | 96% | 96% | 98% | 109% |
| 20250219 | 808 | 808 | 803 | 803 | 6,900 | -8 | 99% | 99% | 83% | ▼ | 100% | 96% | 96% | 97% | 108% |
| 20250220 | 802 | 803 | 801 | 801 | 5,200 | -2 | 100% | 100% | 75% | ▼▼ | 101% | 101% | 101% | 97% | 108% |
| 20250225 | 778 | 789 | 778 | 785 | 7,900 | -16 | 98% | 101% | 152% | ▼▼▼ | 99% | 100% | 104% | 95% | 105% |
| 20250226 | 785 | 785 | 777 | 778 | 25,300 | -7 | 99% | 99% | 320% | ▼▼▼▼ | 101% | 102% | 106% | 94% | 103% |
| 20250227 | 766 | 773 | 766 | 771 | 4,000 | -7 | 99% | 101% | 16% | ▼▼▼▼▼ | 99% | 101% | 109% | 93% | 102% |
| 20250228 | 768 | 768 | 764 | 764 | 12,400 | -7 | 99% | 99% | 310% | ▼▼▼▼▼▼ | 102% | 101% | 110% | 92% | 101% |
| 20250303 | 768 | 788 | 765 | 786 | 12,300 | 22 | 103% | 102% | 99% | ▲ | 101% | 99% | 112% | 95% | 103% |
| 20250304 | 779 | 785 | 777 | 785 | 2,200 | -1 | 100% | 101% | 18% | ▼ | 99% | 98% | 113% | 95% | 103% |
| 20250305 | 785 | 785 | 771 | 776 | 1,700 | -9 | 99% | 99% | 77% | ▼▼ | 100% | 98% | 114% | 94% | 102% |
| 20250306 | 777 | 777 | 775 | 776 | 800 | 0 | 100% | 100% | 47% | -- | 100% | 99% | 115% | 94% | 102% |
| 20250307 | 773 | 775 | 771 | 772 | 4,600 | -4 | 99% | 100% | 575% | ▼ | 100% | 99% | 115% | 93% | 101% |
| 20250310 | 771 | 771 | 769 | 769 | 2,000 | -3 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 116% | 93% | 101% |
| 20250311 | 766 | 766 | 742 | 763 | 13,200 | -6 | 99% | 100% | 660% | ▼▼▼ | 100% | 101% | 116% | 92% | 100% |
| 20250312 | 764 | 765 | 760 | 761 | 6,600 | -2 | 100% | 100% | 50% | ▼▼▼▼ | 101% | 102% | 117% | 92% | 100% |
| 20250313 | 756 | 766 | 755 | 766 | 3,600 | 5 | 101% | 101% | 55% | ▲ | 101% | 102% | 117% | 93% | 101% |
| 20250314 | 759 | 766 | 759 | 766 | 1,100 | 0 | 100% | 101% | 31% | -- | 100% | 102% | 115% | 94% | 101% |
| 20250317 | 772 | 774 | 763 | 770 | 3,700 | 4 | 101% | 100% | 336% | ▲ | 99% | 106% | 116% | 94% | 101% |
| 20250318 | 770 | 773 | 766 | 766 | 14,900 | -4 | 99% | 99% | 403% | ▼ | 100% | 106% | 116% | 94% | 101% |
| 20250319 | 768 | 773 | 766 | 769 | 3,600 | 3 | 100% | 100% | 24% | ▲ | 100% | 105% | 121% | 95% | 101% |
| 20250321 | 773 | 775 | 769 | 773 | 3,600 | 4 | 101% | 100% | 100% | ▲▲ | 101% | 107% | 120% | 96% | 102% |
| 20250324 | 777 | 787 | 777 | 786 | 5,600 | 13 | 102% | 101% | 156% | ▲▲▲ | 103% | 108% | 119% | 98% | 103% |
| 20250325 | 786 | 819 | 785 | 813 | 15,000 | 27 | 103% | 103% | 268% | ▲▲▲▲ | 100% | 108% | 115% | 100% | 107% |
| 20250326 | 814 | 825 | 803 | 815 | 18,800 | 2 | 100% | 100% | 125% | ▲▲▲▲▲ | 100% | 109% | 115% | 100% | 107% |
| 20250327 | 813 | 817 | 805 | 811 | 3,100 | -4 | 100% | 100% | 16% | ▼ | 103% | 110% | 116% | 100% | 107% |
| 20250328 | 807 | 838 | 807 | 834 | 14,900 | 23 | 103% | 103% | 481% | ▲ | 102% | 105% | 113% | 100% | 110% |
| 20250331 | 830 | 853 | 805 | 846 | 30,400 | 12 | 101% | 102% | 204% | ▲▲ | 103% | 100% | 110% | 100% | 111% |
| 20250401 | 850 | 884 | 850 | 876 | 17,200 | 30 | 104% | 103% | 57% | ▲▲▲ | 100% | 91% | 106% | 100% | 115% |
| 20250402 | 883 | 905 | 870 | 887 | 24,900 | 11 | 101% | 100% | 145% | ▲▲▲▲ | 100% | 94% | 107% | 100% | 117% |
| 20250403 | 870 | 880 | 860 | 869 | 11,500 | -18 | 98% | 100% | 46% | ▼ | 98% | 95% | 0% | 98% | 114% |
| 20250404 | 865 | 865 | 811 | 846 | 36,900 | -23 | 97% | 98% | 321% | ▼▼ | 103% | 109% | 0% | 95% | 111% |
| 20250408 | 780 | 820 | 780 | 807 | 11,500 | -39 | 95% | 103% | 31% | ▼▼▼ | 99% | 112% | 0% | 91% | 106% |
| 20250409 | 792 | 810 | 785 | 786 | 5,900 | -21 | 97% | 99% | 51% | ▼▼▼▼ | 100% | 109% | 0% | 89% | 103% |
| 20250410 | 816 | 824 | 800 | 820 | 12,000 | 34 | 104% | 100% | 203% | ▲ | 100% | 110% | 0% | 92% | 108% |
| 20250411 | 811 | 833 | 811 | 811 | 7,700 | -9 | 99% | 100% | 64% | ▼ | 99% | 109% | 0% | 91% | 106% |
| 20250414 | 856 | 856 | 832 | 848 | 16,600 | 37 | 105% | 99% | 216% | ▲ | 104% | 110% | 0% | 96% | 111% |
| 20250415 | 848 | 885 | 848 | 884 | 8,800 | 36 | 104% | 104% | 53% | ▲▲ | 101% | 0% | 0% | 100% | 115% |
| 20250416 | 884 | 892 | 869 | 891 | 5,800 | 7 | 101% | 101% | 66% | ▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20250417 | 890 | 894 | 883 | 894 | 4,700 | 3 | 100% | 100% | 81% | ▲▲▲▲ | 104% | 0% | 0% | 100% | 116% |
| 20250418 | 898 | 949 | 898 | 934 | 14,500 | 40 | 104% | 104% | 309% | ▲▲▲▲▲ | % | % | % | 100% | 121% |
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 | 600 | 270,100 | 0 | 60,400 | 600 | 209,700 |
| 2025-04-04 | 3,500 | 264,500 | 0 | 56,200 | 3,500 | 208,300 |
| 2025-03-28 | 300 | 297,800 | 0 | 70,300 | 300 | 227,500 |
| 2025-03-21 | 0 | 288,600 | 0 | 73,500 | 0 | 215,100 |
| 2025-03-14 | 0 | 271,400 | 0 | 59,300 | 0 | 212,100 |
| 2025-03-07 | 0 | 260,200 | 0 | 55,600 | 0 | 204,600 |
| 2025-02-28 | 4,200 | 251,900 | 0 | 48,200 | 4,200 | 203,700 |
| 2025-02-21 | 6,200 | 245,500 | 0 | 53,600 | 6,200 | 191,900 |
| 2025-02-14 | 5,800 | 223,900 | 1,000 | 54,000 | 4,800 | 169,900 |
| 2025-02-07 | 4,300 | 199,600 | 1,000 | 55,200 | 3,300 | 144,400 |
| 2025-01-31 | 2,400 | 166,000 | 1,000 | 58,000 | 1,400 | 108,000 |
| 2025-01-24 | 1,800 | 123,400 | 0 | 66,900 | 1,800 | 56,500 |
| 2025-01-17 | 0 | 104,100 | 0 | 60,500 | 0 | 43,600 |
| 2025-01-10 | 100 | 88,300 | 0 | 61,100 | 100 | 27,200 |
| 2024-12-27 | 0 | 82,600 | 0 | 59,900 | 0 | 22,700 |
| 2024-12-20 | 100 | 80,900 | 0 | 62,400 | 100 | 18,500 |
| 2024-12-13 | 0 | 96,900 | 0 | 61,400 | 0 | 35,500 |
| 2024-12-06 | 0 | 96,700 | 0 | 61,500 | 0 | 35,200 |
| 2024-11-29 | 100 | 96,700 | 0 | 61,400 | 100 | 35,300 |
| 2024-11-22 | 0 | 100,900 | 0 | 59,200 | 0 | 41,700 |
| 2024-11-15 | 0 | 100,600 | 0 | 58,100 | 0 | 42,500 |
| 2024-11-08 | 0 | 107,000 | 0 | 58,300 | 0 | 48,700 |
| 2024-11-01 | 0 | 107,900 | 0 | 56,700 | 0 | 51,200 |
| 2024-10-25 | 0 | 102,400 | 0 | 51,700 | 0 | 50,700 |
| 2024-10-18 | 0 | 100,300 | 0 | 62,500 | 0 | 37,800 |
| 2024-10-11 | 1,700 | 109,100 | 0 | 72,500 | 1,700 | 36,600 |
| 2024-10-04 | 400 | 94,600 | 0 | 58,600 | 400 | 36,000 |
| 2024-09-27 | 500 | 93,300 | 0 | 59,800 | 500 | 33,500 |
| 2024-09-20 | 400 | 91,500 | 0 | 60,400 | 400 | 31,100 |
| 2024-09-13 | 0 | 89,200 | 0 | 55,000 | 0 | 34,200 |
| 2024-09-06 | 200 | 96,000 | 0 | 54,100 | 200 | 41,900 |
| 2024-08-30 | 500 | 94,600 | 0 | 55,400 | 500 | 39,200 |
| 2024-08-23 | 100 | 95,600 | 0 | 47,900 | 100 | 47,700 |
| 2024-08-16 | 100 | 100,200 | 0 | 53,300 | 100 | 46,900 |
| 2024-08-09 | 400 | 101,200 | 0 | 55,400 | 400 | 45,800 |
| 2024-08-02 | 5,100 | 113,800 | 0 | 58,400 | 5,100 | 55,400 |
| 2024-07-26 | 7,700 | 127,600 | 0 | 63,900 | 7,700 | 63,700 |
| 2024-07-19 | 7,500 | 130,400 | 0 | 64,000 | 7,500 | 66,400 |
| 2024-07-12 | 8,900 | 132,700 | 0 | 66,500 | 8,900 | 66,200 |
| 2024-07-05 | 6,800 | 122,600 | 0 | 68,600 | 6,800 | 54,000 |
| 2024-06-28 | 6,500 | 125,800 | 0 | 68,000 | 6,500 | 57,800 |
| 2024-06-21 | 4,600 | 129,000 | 0 | 69,800 | 4,600 | 59,200 |
| 2024-06-14 | 4,500 | 125,400 | 0 | 67,400 | 4,500 | 58,000 |
| 2024-06-07 | 3,200 | 125,400 | 0 | 66,700 | 3,200 | 58,700 |
| 2024-05-31 | 3,200 | 127,300 | 0 | 69,700 | 3,200 | 57,600 |
| 2024-05-24 | 3,300 | 131,800 | 0 | 64,100 | 3,300 | 67,700 |
| 2024-05-17 | 4,600 | 130,900 | 0 | 61,800 | 4,600 | 69,100 |
| 2024-05-10 | 4,700 | 131,400 | 0 | 61,700 | 4,700 | 69,700 |
| 2024-05-02 | 4,000 | 130,100 | 0 | 64,500 | 4,000 | 65,600 |
| 2024-04-26 | 4,500 | 131,600 | 0 | 66,900 | 4,500 | 64,700 |
| 2024-04-19 | 3,300 | 131,400 | 0 | 65,200 | 3,300 | 66,200 |
| 2024-04-12 | 6,200 | 135,900 | 0 | 68,000 | 6,200 | 67,900 |
| 2024-04-05 | 1,400 | 140,200 | 0 | 69,800 | 1,400 | 70,400 |
| 2024-03-29 | 1,000 | 117,900 | 0 | 59,300 | 1,000 | 58,600 |
| 2024-03-22 | 800 | 107,400 | 0 | 54,500 | 800 | 52,900 |
| 2024-03-15 | 1,500 | 84,700 | 0 | 46,000 | 1,500 | 38,700 |
| 2024-03-08 | 2,600 | 83,100 | 0 | 44,900 | 2,600 | 38,200 |
| 2024-03-01 | 4,600 | 68,300 | 0 | 41,300 | 4,600 | 27,000 |
| 2024-02-22 | 2,700 | 69,200 | 0 | 41,400 | 2,700 | 27,800 |
| 2024-02-16 | 1,500 | 72,700 | 0 | 39,800 | 1,500 | 32,900 |
| 2024-02-09 | 600 | 65,500 | 0 | 34,700 | 600 | 30,800 |
| 2024-02-02 | 400 | 68,000 | 0 | 31,500 | 400 | 36,500 |
| 2024-01-26 | 500 | 74,600 | 0 | 43,200 | 500 | 31,400 |
| 2024-01-19 | 100 | 82,400 | 0 | 49,400 | 100 | 33,000 |
| 2024-01-12 | 500 | 83,800 | 0 | 50,000 | 500 | 33,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | エストラスト | 2025年２月期決算短信〔日本基準〕(連結) |
| 20250411 | 15:30 | エストラスト | 2025年２月期 通期連結業績予想値と実績値との差異及び 通期個別業績と前期実績値との差異に関するお知らせ |
| 20250228 | 15:30 | エストラスト | 監査等委員である取締役の辞任に関するお知らせ |
| 20250120 | 15:30 | エストラスト | 2025年２月期配当予想の修正（増配）に関するお知らせ |
| 20250110 | 15:30 | エストラスト | 2025年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20241011 | 15:30 | エストラスト | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240708 | 15:30 | エストラスト | 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 |
| 20240708 | 15:30 | エストラスト | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:30 | エストラスト | 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 |
| 20240524 | 16:00 | エストラスト | 支配株主等に関する事項について |
| 20240408 | 15:30 | エストラスト | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240110 | 15:30 | エストラスト | 2024年２月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3280 | 1 | 株式会社エス トラスト | 未来を描ける、まちと住まいを。 | 2025-04-19 22:24:12 |
| 3280 | 2 | 株主総会招集通知 | 株主・株式情報 | IR情報 | 株式会社エス トラスト | 2024-06-18 11:37:23 |
| 3280 | 2 | 株式基本情報 | 株式会社エス トラスト | 2024-06-18 11:37:21 |
| 3280 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 株式会社エス トラスト | 2024-06-18 11:37:13 |
| 3280 | 2 | 決算説明資料 | IRライブラリー | IR情報 | 株式会社エス トラスト | 2024-06-18 11:37:04 |
| 3280 | 2 | 事業報告書 | IRライブラリー | IR情報 | 株式会社エス トラスト | 2024-06-18 11:37:00 |
| 3280 | 2 | 決算短信 | IRライブラリー | IR情報 | 株式会社エス トラスト | 2024-06-18 11:36:58 |
| 3280 | 2 | 免責事項 | IR情報 | 株式会社エス トラスト | 2024-06-14 18:08:01 |
| 3280 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社エス トラスト | 2024-06-14 18:07:50 |
| 3280 | 2 | コーポレートガバナンス | IR情報 | 株式会社エス トラスト | 2024-06-14 18:07:43 |