| 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 | 780 | 780 | 762 | 773 | 17,700 | -19 | 98% | 99% | 165% | ▼▼ | 104% | 97% | 90% | 96% | 107% |
| 20240726 | 778 | 807 | 770 | 807 | 30,600 | 34 | 104% | 104% | 173% | ▲ | 99% | 91% | 86% | 100% | 111% |
| 20240729 | 812 | 812 | 791 | 803 | 16,500 | -4 | 100% | 99% | 54% | ▼ | 97% | 84% | 88% | 100% | 110% |
| 20240730 | 807 | 807 | 782 | 782 | 30,300 | -21 | 97% | 97% | 184% | ▼▼ | 97% | 77% | 92% | 97% | 107% |
| 20240731 | 782 | 782 | 740 | 757 | 55,400 | -25 | 97% | 97% | 183% | ▼▼▼ | 97% | 82% | 95% | 94% | 104% |
| 20240801 | 758 | 758 | 730 | 738 | 32,300 | -19 | 97% | 97% | 58% | ▼▼▼▼ | 96% | 89% | 101% | 91% | 101% |
| 20240802 | 710 | 721 | 680 | 680 | 56,500 | -58 | 92% | 96% | 175% | ▼▼▼▼▼ | 90% | 99% | 110% | 84% | 100% |
| 20240805 | 654 | 655 | 581 | 588 | 93,700 | -92 | 86% | 90% | 166% | ▼▼▼▼▼▼ | 99% | 111% | 118% | 73% | 100% |
| 20240806 | 611 | 638 | 602 | 606 | 34,800 | 18 | 103% | 99% | 37% | ▲ | 102% | 111% | 118% | 75% | 103% |
| 20240807 | 610 | 642 | 610 | 624 | 25,100 | 18 | 103% | 102% | 72% | ▲▲ | 102% | 111% | 117% | 77% | 106% |
| 20240808 | 617 | 642 | 617 | 630 | 8,800 | 6 | 101% | 102% | 35% | ▲▲▲ | 101% | 108% | 112% | 78% | 107% |
| 20240809 | 640 | 659 | 640 | 648 | 8,200 | 18 | 103% | 101% | 93% | ▲▲▲▲ | 103% | 105% | 109% | 80% | 110% |
| 20240813 | 657 | 676 | 657 | 676 | 7,700 | 28 | 104% | 103% | 94% | ▲▲▲▲▲ | 100% | 103% | 106% | 84% | 115% |
| 20240814 | 677 | 680 | 671 | 675 | 9,200 | -1 | 100% | 100% | 119% | ▼ | 101% | 103% | 104% | 84% | 115% |
| 20240815 | 680 | 690 | 679 | 686 | 6,200 | 11 | 102% | 101% | 67% | ▲ | 98% | 99% | 101% | 85% | 117% |
| 20240816 | 701 | 701 | 686 | 690 | 11,000 | 4 | 101% | 98% | 177% | ▲▲ | 99% | 100% | 100% | 86% | 117% |
| 20240819 | 698 | 701 | 693 | 693 | 6,400 | 3 | 100% | 99% | 58% | ▲▲▲ | 100% | 100% | 100% | 86% | 118% |
| 20240820 | 701 | 701 | 693 | 700 | 5,400 | 7 | 101% | 100% | 84% | ▲▲▲▲ | 99% | 103% | 101% | 87% | 119% |
| 20240821 | 696 | 700 | 692 | 692 | 6,700 | -8 | 99% | 99% | 124% | ▼ | 100% | 103% | 103% | 86% | 118% |
| 20240822 | 700 | 701 | 692 | 697 | 6,500 | 5 | 101% | 100% | 97% | ▲ | 100% | 103% | 106% | 86% | 119% |
| 20240823 | 697 | 699 | 696 | 698 | 2,500 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 105% | 86% | 119% |
| 20240826 | 702 | 707 | 698 | 701 | 20,100 | 3 | 100% | 100% | 804% | ▲▲▲ | 101% | 100% | 104% | 87% | 119% |
| 20240827 | 708 | 716 | 705 | 714 | 7,800 | 13 | 102% | 101% | 39% | ▲▲▲▲ | 100% | 97% | 103% | 91% | 121% |
| 20240828 | 718 | 719 | 709 | 719 | 30,400 | 5 | 101% | 100% | 390% | ▲▲▲▲▲ | 100% | 100% | 107% | 95% | 122% |
| 20240829 | 701 | 705 | 691 | 704 | 20,000 | -15 | 98% | 100% | 66% | ▼ | 100% | 96% | 107% | 95% | 120% |
| 20240830 | 704 | 707 | 702 | 705 | 8,900 | 1 | 100% | 100% | 45% | ▲ | 99% | 95% | 106% | 98% | 120% |
| 20240902 | 705 | 706 | 697 | 698 | 8,200 | -7 | 99% | 99% | 92% | ▼ | 100% | 99% | 107% | 97% | 119% |
| 20240903 | 699 | 703 | 699 | 700 | 1,000 | 2 | 100% | 100% | 12% | ▲ | 98% | 100% | 109% | 97% | 116% |
| 20240904 | 690 | 695 | 675 | 676 | 18,400 | -24 | 97% | 98% | 1840% | ▼ | 102% | 105% | 114% | 94% | 108% |
| 20240905 | 656 | 679 | 656 | 668 | 15,300 | -8 | 99% | 102% | 83% | ▼▼ | 100% | 101% | 112% | 93% | 106% |
| 20240906 | 671 | 680 | 669 | 669 | 6,700 | 1 | 100% | 100% | 44% | ▲ | 106% | 105% | 115% | 93% | 103% |
| 20240909 | 650 | 696 | 650 | 690 | 12,800 | 21 | 103% | 106% | 191% | ▲▲ | 99% | 101% | 108% | 96% | 103% |
| 20240910 | 692 | 692 | 683 | 686 | 2,100 | -4 | 99% | 99% | 16% | ▼ | 97% | 103% | 110% | 95% | 103% |
| 20240911 | 684 | 685 | 662 | 666 | 8,800 | -20 | 97% | 97% | 419% | ▼▼ | 101% | 106% | 110% | 93% | 100% |
| 20240912 | 677 | 685 | 675 | 681 | 11,100 | 15 | 102% | 101% | 126% | ▲ | 100% | 108% | 110% | 95% | 102% |
| 20240913 | 683 | 686 | 681 | 681 | 1,800 | 0 | 100% | 100% | 16% | -- | 102% | 108% | 109% | 95% | 102% |
| 20240917 | 684 | 703 | 684 | 700 | 7,000 | 19 | 103% | 102% | 389% | ▲ | 99% | 104% | 106% | 97% | 105% |
| 20240918 | 708 | 711 | 702 | 702 | 6,000 | 2 | 100% | 99% | 86% | ▲▲ | 102% | 105% | 106% | 98% | 105% |
| 20240919 | 705 | 719 | 703 | 718 | 10,900 | 16 | 102% | 102% | 182% | ▲▲▲ | 102% | 104% | 103% | 100% | 108% |
| 20240920 | 724 | 745 | 724 | 737 | 6,100 | 19 | 103% | 102% | 56% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 111% |
| 20240924 | 738 | 740 | 732 | 735 | 6,400 | -2 | 100% | 100% | 105% | ▼ | 100% | 99% | 101% | 100% | 110% |
| 20240925 | 742 | 742 | 735 | 739 | 1,800 | 4 | 101% | 100% | 28% | ▲ | 100% | 99% | 101% | 100% | 111% |
| 20240926 | 742 | 743 | 736 | 743 | 4,100 | 4 | 101% | 100% | 228% | ▲▲ | 101% | 100% | 101% | 100% | 112% |
| 20240927 | 744 | 750 | 743 | 750 | 5,400 | 7 | 101% | 101% | 132% | ▲▲▲ | 100% | 101% | 94% | 100% | 113% |
| 20240930 | 736 | 745 | 736 | 738 | 4,000 | -12 | 98% | 100% | 74% | ▼ | 100% | 100% | 93% | 98% | 111% |
| 20241001 | 739 | 740 | 734 | 737 | 4,000 | -1 | 100% | 100% | 100% | ▼▼ | 99% | 102% | 93% | 98% | 111% |
| 20241002 | 735 | 737 | 730 | 731 | 5,600 | -6 | 99% | 99% | 140% | ▼▼▼ | 100% | 101% | 93% | 97% | 110% |
| 20241003 | 738 | 747 | 738 | 741 | 1,400 | 10 | 101% | 100% | 25% | ▲ | 100% | 99% | 92% | 99% | 111% |
| 20241004 | 741 | 742 | 738 | 741 | 2,700 | 0 | 100% | 100% | 193% | -- | 100% | 101% | 91% | 99% | 111% |
| 20241007 | 741 | 750 | 738 | 742 | 6,800 | 1 | 100% | 100% | 252% | ▲ | 101% | 101% | 0% | 99% | 111% |
| 20241008 | 742 | 747 | 739 | 747 | 6,400 | 5 | 101% | 101% | 94% | ▲▲ | 97% | 92% | 0% | 100% | 112% |
| 20241009 | 753 | 753 | 731 | 734 | 7,300 | -13 | 98% | 97% | 114% | ▼ | 100% | 93% | 0% | 98% | 110% |
| 20241010 | 735 | 737 | 731 | 737 | 3,100 | 3 | 100% | 100% | 42% | ▲ | 102% | 93% | 0% | 98% | 111% |
| 20241011 | 734 | 760 | 734 | 748 | 23,000 | 11 | 101% | 102% | 742% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241015 | 692 | 696 | 674 | 691 | 51,100 | -57 | 92% | 100% | 222% | ▼ | 98% | 98% | 0% | 92% | 101% |
| 20241016 | 696 | 696 | 680 | 683 | 11,600 | -8 | 99% | 98% | 23% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241017 | 685 | 692 | 683 | 684 | 4,300 | 1 | 100% | 100% | 37% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 684 | 687 | 679 | 683 | 11,700 | -1 | 100% | 100% | 272% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241021 | 686 | 686 | 680 | 682 | 11,500 | -1 | 100% | 99% | 98% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 681 | 686 | 665 | 673 | 19,100 | -9 | 99% | 99% | 166% | ▼▼▼ | % | % | % | 90% | 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 | 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 |
|---|---|---|---|
| 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。 | 2024-10-23 08:23:37 |
| 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 |