| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 274 | 275 | 273 | 273 | 6,300 | -1 | 100% | 100% | 55% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20240925 | 274 | 276 | 273 | 275 | 10,200 | 2 | 101% | 100% | 162% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20240926 | 275 | 275 | 273 | 275 | 17,900 | 0 | 100% | 100% | 175% | -- | 100% | 102% | 105% | 96% | 101% |
| 20240927 | 274 | 275 | 274 | 275 | 5,800 | 0 | 100% | 100% | 32% | -- | 101% | 105% | 105% | 96% | 101% |
| 20240930 | 272 | 275 | 272 | 275 | 8,400 | 0 | 100% | 101% | 145% | -- | 100% | 104% | 103% | 96% | 101% |
| 20241001 | 275 | 278 | 273 | 276 | 26,700 | 1 | 100% | 100% | 318% | ▲ | 101% | 104% | 103% | 97% | 101% |
| 20241002 | 275 | 280 | 275 | 277 | 22,900 | 1 | 100% | 101% | 86% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241003 | 281 | 281 | 276 | 280 | 31,100 | 3 | 101% | 100% | 136% | ▲▲▲ | 102% | 103% | 101% | 99% | 103% |
| 20241004 | 279 | 285 | 279 | 285 | 16,600 | 5 | 102% | 102% | 53% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20241007 | 289 | 290 | 283 | 287 | 42,900 | 2 | 101% | 99% | 258% | ▲▲▲▲▲ | 99% | 101% | 98% | 100% | 105% |
| 20241008 | 285 | 287 | 281 | 282 | 18,400 | -5 | 98% | 99% | 43% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20241009 | 283 | 283 | 281 | 282 | 11,000 | 0 | 100% | 100% | 60% | -- | 101% | 100% | 99% | 98% | 103% |
| 20241010 | 282 | 287 | 282 | 286 | 14,600 | 4 | 101% | 101% | 133% | ▲ | 100% | 99% | 97% | 100% | 105% |
| 20241011 | 287 | 287 | 285 | 287 | 8,200 | 1 | 100% | 100% | 56% | ▲▲ | 99% | 98% | 97% | 100% | 105% |
| 20241015 | 288 | 288 | 283 | 285 | 11,400 | -2 | 99% | 99% | 139% | ▼ | 99% | 99% | 98% | 99% | 104% |
| 20241016 | 285 | 285 | 283 | 283 | 7,400 | -2 | 99% | 99% | 65% | ▼▼ | 100% | 99% | 98% | 99% | 104% |
| 20241017 | 284 | 284 | 282 | 283 | 6,200 | 0 | 100% | 100% | 84% | -- | 99% | 98% | 98% | 99% | 104% |
| 20241018 | 284 | 285 | 282 | 282 | 6,300 | -1 | 100% | 99% | 102% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20241021 | 282 | 282 | 281 | 282 | 3,600 | 0 | 100% | 100% | 57% | -- | 99% | 98% | 99% | 98% | 103% |
| 20241022 | 282 | 282 | 280 | 280 | 6,200 | -2 | 99% | 99% | 172% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20241023 | 280 | 282 | 278 | 279 | 9,800 | -1 | 100% | 100% | 158% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241024 | 278 | 279 | 274 | 277 | 18,400 | -2 | 99% | 100% | 188% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241025 | 277 | 278 | 276 | 277 | 6,600 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241028 | 274 | 278 | 270 | 274 | 36,700 | -3 | 99% | 100% | 556% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20241029 | 273 | 276 | 272 | 275 | 6,900 | 1 | 100% | 101% | 19% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20241030 | 275 | 280 | 273 | 277 | 9,400 | 2 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241031 | 277 | 278 | 274 | 276 | 7,000 | -1 | 100% | 100% | 74% | ▼ | 100% | 102% | 102% | 96% | 101% |
| 20241101 | 273 | 275 | 271 | 272 | 11,500 | -4 | 99% | 100% | 164% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20241105 | 273 | 278 | 272 | 275 | 23,000 | 3 | 101% | 101% | 200% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241106 | 278 | 278 | 273 | 278 | 19,800 | 3 | 101% | 100% | 86% | ▲▲ | 101% | 101% | 100% | 97% | 102% |
| 20241107 | 276 | 280 | 274 | 278 | 12,900 | 0 | 100% | 101% | 65% | -- | 100% | 100% | 99% | 97% | 102% |
| 20241108 | 277 | 278 | 275 | 276 | 9,400 | -2 | 99% | 100% | 73% | ▼ | 100% | 101% | 99% | 96% | 101% |
| 20241111 | 276 | 276 | 274 | 275 | 5,100 | -1 | 100% | 100% | 54% | ▼▼ | 101% | 101% | 100% | 96% | 101% |
| 20241112 | 275 | 278 | 274 | 278 | 13,300 | 3 | 101% | 101% | 261% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20241113 | 278 | 278 | 276 | 278 | 15,900 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 98% | 98% | 102% |
| 20241114 | 279 | 279 | 276 | 278 | 11,500 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 98% | 98% | 102% |
| 20241115 | 279 | 279 | 276 | 278 | 8,100 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 98% | 99% | 102% |
| 20241118 | 278 | 279 | 274 | 278 | 10,200 | 0 | 100% | 100% | 126% | -- | 100% | 99% | 98% | 99% | 102% |
| 20241119 | 278 | 278 | 276 | 278 | 4,200 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 97% | 99% | 102% |
| 20241120 | 278 | 278 | 276 | 277 | 12,900 | -1 | 100% | 100% | 307% | ▼ | 100% | 99% | 97% | 99% | 102% |
| 20241121 | 277 | 278 | 276 | 276 | 4,000 | -1 | 100% | 100% | 31% | ▼▼ | 100% | 99% | 97% | 99% | 101% |
| 20241122 | 276 | 277 | 275 | 275 | 7,800 | -1 | 100% | 100% | 195% | ▼▼▼ | 99% | 99% | 96% | 99% | 101% |
| 20241125 | 277 | 280 | 265 | 273 | 70,100 | -2 | 99% | 99% | 899% | ▼▼▼▼ | 100% | 99% | 96% | 98% | 100% |
| 20241126 | 275 | 275 | 271 | 274 | 28,300 | 1 | 100% | 100% | 40% | ▲ | 99% | 100% | 96% | 99% | 101% |
| 20241127 | 274 | 276 | 272 | 272 | 6,400 | -2 | 99% | 99% | 23% | ▼ | 100% | 101% | 97% | 98% | 100% |
| 20241128 | 271 | 274 | 271 | 272 | 7,600 | 0 | 100% | 100% | 119% | -- | 100% | 99% | 97% | 98% | 100% |
| 20241129 | 273 | 275 | 270 | 273 | 17,000 | 1 | 100% | 100% | 224% | ▲ | 99% | 98% | 96% | 98% | 100% |
| 20241202 | 274 | 274 | 269 | 271 | 48,200 | -2 | 99% | 99% | 284% | ▼ | 101% | 100% | 97% | 97% | 100% |
| 20241203 | 269 | 273 | 269 | 273 | 41,000 | 2 | 101% | 101% | 85% | ▲ | 99% | 97% | 95% | 98% | 101% |
| 20241204 | 274 | 274 | 269 | 270 | 25,600 | -3 | 99% | 99% | 62% | ▼ | 99% | 98% | 97% | 97% | 100% |
| 20241205 | 270 | 270 | 267 | 268 | 37,300 | -2 | 99% | 99% | 146% | ▼▼ | 100% | 99% | 97% | 96% | 100% |
| 20241206 | 268 | 268 | 267 | 268 | 17,900 | 0 | 100% | 100% | 48% | -- | 99% | 98% | 0% | 96% | 100% |
| 20241209 | 268 | 268 | 264 | 265 | 67,600 | -3 | 99% | 99% | 378% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241210 | 265 | 265 | 263 | 265 | 28,300 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 265 | 265 | 263 | 264 | 20,500 | -1 | 100% | 100% | 72% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 264 | 265 | 263 | 263 | 20,400 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241213 | 264 | 265 | 263 | 263 | 17,900 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 263 | 264 | 262 | 264 | 24,000 | 1 | 100% | 100% | 134% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 264 | 264 | 262 | 262 | 18,400 | -2 | 99% | 99% | 77% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241218 | 263 | 263 | 259 | 259 | 85,100 | -3 | 99% | 98% | 463% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 258 | 259 | 257 | 259 | 49,000 | 0 | 100% | 100% | 58% | -- | 101% | 0% | 0% | 94% | 100% |
| 20241220 | 259 | 261 | 256 | 261 | 61,700 | 2 | 101% | 101% | 126% | ▲ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 293,000 | 0 | 200,000 | 200 | 93,000 |
| 2024-12-06 | 300 | 275,300 | 0 | 186,400 | 300 | 88,900 |
| 2024-11-29 | 200 | 263,300 | 0 | 186,300 | 200 | 77,000 |
| 2024-11-22 | 100 | 249,400 | 0 | 180,800 | 100 | 68,600 |
| 2024-11-15 | 100 | 243,200 | 0 | 179,700 | 100 | 63,500 |
| 2024-11-08 | 100 | 244,300 | 0 | 178,900 | 100 | 65,400 |
| 2024-11-01 | 600 | 242,800 | 0 | 177,600 | 600 | 65,200 |
| 2024-10-25 | 800 | 253,800 | 0 | 177,600 | 800 | 76,200 |
| 2024-10-18 | 900 | 249,500 | 0 | 174,800 | 900 | 74,700 |
| 2024-10-11 | 1,100 | 253,500 | 0 | 174,600 | 1,100 | 78,900 |
| 2024-10-04 | 1,000 | 249,100 | 0 | 174,200 | 1,000 | 74,900 |
| 2024-09-27 | 1,000 | 256,000 | 0 | 172,000 | 1,000 | 84,000 |
| 2024-09-20 | 1,500 | 259,800 | 0 | 170,300 | 1,500 | 89,500 |
| 2024-09-13 | 800 | 254,600 | 0 | 165,400 | 800 | 89,200 |
| 2024-09-06 | 400 | 254,400 | 0 | 163,600 | 400 | 90,800 |
| 2024-08-30 | 400 | 260,500 | 0 | 169,400 | 400 | 91,100 |
| 2024-08-23 | 500 | 256,400 | 0 | 164,800 | 500 | 91,600 |
| 2024-08-16 | 500 | 262,000 | 0 | 164,800 | 500 | 97,200 |
| 2024-08-09 | 1,000 | 265,600 | 0 | 162,500 | 1,000 | 103,100 |
| 2024-08-02 | 300 | 287,700 | 0 | 156,600 | 300 | 131,100 |
| 2024-07-26 | 2,500 | 271,800 | 0 | 136,700 | 2,500 | 135,100 |
| 2024-07-19 | 2,300 | 264,100 | 0 | 121,500 | 2,300 | 142,600 |
| 2024-07-12 | 2,600 | 269,300 | 0 | 120,900 | 2,600 | 148,400 |
| 2024-07-05 | 2,400 | 238,400 | 0 | 104,700 | 2,400 | 133,700 |
| 2024-06-28 | 2,100 | 224,700 | 0 | 97,300 | 2,100 | 127,400 |
| 2024-06-21 | 2,600 | 224,100 | 0 | 98,200 | 2,600 | 125,900 |
| 2024-06-14 | 3,800 | 208,200 | 0 | 97,000 | 3,800 | 111,200 |
| 2024-06-07 | 4,300 | 203,300 | 0 | 94,800 | 4,300 | 108,500 |
| 2024-05-31 | 3,900 | 204,700 | 0 | 96,800 | 3,900 | 107,900 |
| 2024-05-24 | 4,300 | 204,400 | 0 | 94,900 | 4,300 | 109,500 |
| 2024-05-17 | 11,600 | 234,500 | 0 | 117,500 | 11,600 | 117,000 |
| 2024-05-10 | 8,200 | 222,500 | 0 | 95,700 | 8,200 | 126,800 |
| 2024-05-02 | 5,000 | 198,400 | 0 | 83,200 | 5,000 | 115,200 |
| 2024-04-26 | 4,500 | 181,500 | 0 | 83,200 | 4,500 | 98,300 |
| 2024-04-19 | 3,800 | 186,800 | 0 | 84,400 | 3,800 | 102,400 |
| 2024-04-12 | 4,200 | 193,100 | 0 | 97,300 | 4,200 | 95,800 |
| 2024-04-05 | 4,200 | 187,000 | 0 | 122,500 | 4,200 | 64,500 |
| 2024-03-29 | 2,900 | 206,900 | 0 | 152,100 | 2,900 | 54,800 |
| 2024-03-22 | 8,800 | 189,400 | 0 | 130,700 | 8,800 | 58,700 |
| 2024-03-15 | 4,800 | 149,600 | 0 | 86,300 | 4,800 | 63,300 |
| 2024-03-08 | 4,400 | 154,900 | 0 | 74,600 | 4,400 | 80,300 |
| 2024-03-01 | 4,600 | 165,800 | 0 | 61,400 | 4,600 | 104,400 |
| 2024-02-22 | 4,500 | 167,300 | 0 | 73,900 | 4,500 | 93,400 |
| 2024-02-16 | 2,300 | 184,000 | 0 | 91,700 | 2,300 | 92,300 |
| 2024-02-09 | 11,100 | 219,200 | 0 | 92,300 | 11,100 | 126,900 |
| 2024-02-02 | 3,500 | 200,700 | 0 | 108,200 | 3,500 | 92,500 |
| 2024-01-26 | 1,400 | 211,900 | 0 | 101,000 | 1,400 | 110,900 |
| 2024-01-19 | 1,500 | 186,800 | 0 | 97,600 | 1,500 | 89,200 |
| 2024-01-12 | 1,500 | 211,200 | 0 | 119,200 | 1,500 | 92,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 10:00 | エスイー | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241105 | 12:00 | エスイー | 2025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 12:00 | エスイー | 2025年度３月期 第２四半期（中間期）決算補足説明資料 |
| 20240809 | 15:00 | エスイー | 2025年３月期 第１四半期 決算説明資料 |
| 20240805 | 15:00 | エスイー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240606 | 15:00 | エスイー | 支配株主等に関する事項について |
| 20240529 | 12:30 | エスイー | 2024年３月期 決算説明資料 |
| 20240527 | 15:00 | エスイー | 定款一部変更に関するお知らせ |
| 20240510 | 15:00 | エスイー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | エスイー | 通期業績予想と実績値の差異に関するお知らせ |
| 20240329 | 15:00 | エスイー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240205 | 15:00 | エスイー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | エスイー | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100STOO | 350 | 2024-02-09 14:42 | 株式会社エスイー | 有限会社エヌセック | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3423 | 1 | トップ | 株式会社エスイー | 2024-12-22 06:23:32 |
| 3423 | 2 | 「野村IR 資産運用フェア2025」出展のお知らせ | IRニュース | 投資家情報 | 株式会社エスイー | 2024-12-11 18:34:04 |
| 3423 | 2 | 2024/11/292025年３月期 第２四半期（中間期）決算説明資料（2,404KB） | 2024-11-29 18:33:45 |
| 3423 | 2 | 2024/11/13半期報告書-第44期中間期（2024年4月1日～2024年9月30日）（348KB） | 2024-11-13 16:33:28 |
| 3423 | 2 | 2024/11/052025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（277KB） | 2024-11-06 02:29:56 |
| 3423 | 2 | 2024/11/052025年度３月期 第２四半期（中間期）決算補足説明資料（1,211KB） | 2024-11-06 02:29:54 |
| 3423 | 2 | 「日経IR・個人投資家フェア2024」アーカイブ配信のお知らせ | お知らせ | 株式会社エスイー | 2024-08-27 14:31:57 |
| 3423 | 2 | 2024/08/092025年３月期 第１四半期 決算説明資料 （1,151KB） | 2024-08-20 19:38:58 |
| 3423 | 2 | 2024/08/052025年３月期 第１四半期決算短信〔日本基準〕（連結）（273KB） | 2024-08-06 01:32:15 |
| 3423 | 2 | 「日経IR・個人投資家フェア2024」出展のお知らせ | お知らせ | 株式会社エスイー | 2024-08-01 20:31:47 |