| 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 | 588 | 593 | 586 | 586 | 7,800 | 1 | 100% | 100% | 75% | ▲ | 100% | 102% | 106% | 96% | 104% |
| 20250121 | 588 | 598 | 586 | 586 | 3,300 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 106% | 96% | 104% |
| 20250122 | 586 | 591 | 584 | 584 | 4,900 | -2 | 100% | 100% | 148% | ▼ | 99% | 102% | 106% | 96% | 103% |
| 20250123 | 585 | 589 | 581 | 581 | 7,600 | -3 | 99% | 99% | 155% | ▼▼ | 103% | 103% | 107% | 95% | 103% |
| 20250124 | 581 | 603 | 581 | 598 | 25,300 | 17 | 103% | 103% | 333% | ▲ | 99% | 97% | 105% | 98% | 106% |
| 20250127 | 595 | 608 | 585 | 590 | 22,600 | -8 | 99% | 99% | 89% | ▼ | 101% | 100% | 106% | 97% | 104% |
| 20250128 | 587 | 599 | 587 | 592 | 3,300 | 2 | 100% | 101% | 15% | ▲ | 101% | 100% | 105% | 97% | 105% |
| 20250129 | 594 | 611 | 594 | 597 | 11,000 | 5 | 101% | 101% | 333% | ▲▲ | 96% | 101% | 105% | 98% | 105% |
| 20250130 | 591 | 600 | 569 | 569 | 69,000 | -28 | 95% | 96% | 627% | ▼ | 100% | 104% | 108% | 93% | 100% |
| 20250131 | 577 | 594 | 576 | 579 | 18,400 | 10 | 102% | 100% | 27% | ▲ | 101% | 104% | 107% | 95% | 102% |
| 20250203 | 583 | 597 | 583 | 587 | 5,300 | 8 | 101% | 101% | 29% | ▲▲ | 101% | 105% | 106% | 96% | 103% |
| 20250204 | 588 | 599 | 586 | 592 | 4,200 | 5 | 101% | 101% | 79% | ▲▲▲ | 101% | 105% | 104% | 97% | 104% |
| 20250205 | 591 | 596 | 591 | 594 | 1,200 | 2 | 100% | 101% | 29% | ▲▲▲▲ | 101% | 105% | 104% | 97% | 104% |
| 20250206 | 594 | 598 | 593 | 598 | 1,000 | 4 | 101% | 101% | 83% | ▲▲▲▲▲ | 100% | 103% | 102% | 98% | 105% |
| 20250207 | 604 | 604 | 597 | 604 | 900 | 6 | 101% | 100% | 90% | ▲▲▲▲▲▲ | 103% | 103% | 103% | 100% | 106% |
| 20250210 | 601 | 619 | 601 | 619 | 9,500 | 15 | 102% | 103% | 1056% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250212 | 619 | 647 | 611 | 620 | 16,500 | 1 | 100% | 100% | 174% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 97% | 100% | 109% |
| 20250213 | 634 | 636 | 608 | 622 | 6,800 | 2 | 100% | 98% | 41% | ▲▲▲▲▲▲▲▲▲ | 99% | 99% | 98% | 100% | 109% |
| 20250214 | 631 | 631 | 614 | 622 | 5,900 | 0 | 100% | 99% | 87% | -- | 100% | 99% | 100% | 100% | 109% |
| 20250217 | 620 | 625 | 612 | 622 | 5,100 | 0 | 100% | 100% | 86% | -- | 99% | 96% | 101% | 100% | 109% |
| 20250218 | 623 | 623 | 615 | 616 | 1,500 | -6 | 99% | 99% | 29% | ▼ | 101% | 98% | 102% | 99% | 108% |
| 20250219 | 616 | 622 | 613 | 622 | 1,900 | 6 | 101% | 101% | 127% | ▲ | 98% | 97% | 101% | 100% | 109% |
| 20250220 | 622 | 623 | 604 | 611 | 4,900 | -11 | 98% | 98% | 258% | ▼ | 99% | 100% | 104% | 98% | 107% |
| 20250225 | 603 | 615 | 594 | 594 | 12,000 | -17 | 97% | 99% | 245% | ▼▼ | 100% | 101% | 105% | 95% | 104% |
| 20250226 | 598 | 603 | 594 | 596 | 4,300 | 2 | 100% | 100% | 36% | ▲ | 101% | 101% | 106% | 96% | 105% |
| 20250227 | 597 | 605 | 596 | 605 | 3,600 | 9 | 102% | 101% | 84% | ▲▲ | 100% | 103% | 105% | 97% | 106% |
| 20250228 | 599 | 609 | 591 | 599 | 6,900 | -6 | 99% | 100% | 192% | ▼ | 100% | 103% | 105% | 96% | 105% |
| 20250303 | 599 | 603 | 599 | 601 | 1,600 | 2 | 100% | 100% | 23% | ▲ | 100% | 102% | 105% | 97% | 106% |
| 20250304 | 601 | 602 | 597 | 602 | 1,100 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 102% | 105% | 97% | 104% |
| 20250305 | 602 | 602 | 598 | 601 | 1,700 | -1 | 100% | 100% | 155% | ▼ | 103% | 102% | 105% | 97% | 102% |
| 20250306 | 601 | 620 | 601 | 617 | 7,700 | 16 | 103% | 103% | 453% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20250307 | 614 | 615 | 603 | 614 | 4,300 | -3 | 100% | 100% | 56% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250310 | 616 | 617 | 607 | 615 | 2,000 | 1 | 100% | 100% | 47% | ▲ | 101% | 101% | 103% | 99% | 104% |
| 20250311 | 610 | 614 | 604 | 614 | 2,100 | -1 | 100% | 101% | 105% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250312 | 614 | 614 | 609 | 614 | 2,700 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 99% | 99% | 103% |
| 20250313 | 615 | 615 | 604 | 613 | 2,100 | -1 | 100% | 100% | 78% | ▼ | 99% | 102% | 98% | 99% | 103% |
| 20250314 | 614 | 616 | 607 | 608 | 2,900 | -5 | 99% | 99% | 138% | ▼▼ | 101% | 104% | 100% | 98% | 102% |
| 20250317 | 608 | 623 | 603 | 617 | 41,800 | 9 | 101% | 101% | 1441% | ▲ | 100% | 102% | 98% | 99% | 104% |
| 20250318 | 620 | 625 | 607 | 620 | 5,800 | 3 | 100% | 100% | 14% | ▲▲ | 100% | 101% | 98% | 100% | 104% |
| 20250319 | 624 | 629 | 620 | 627 | 7,200 | 7 | 101% | 100% | 124% | ▲▲▲ | 99% | 100% | 97% | 100% | 106% |
| 20250321 | 627 | 627 | 622 | 623 | 1,600 | -4 | 99% | 99% | 22% | ▼ | 100% | 99% | 97% | 99% | 105% |
| 20250324 | 630 | 630 | 625 | 630 | 7,300 | 7 | 101% | 100% | 456% | ▲ | 99% | 96% | 97% | 100% | 106% |
| 20250325 | 633 | 633 | 627 | 629 | 2,700 | -1 | 100% | 99% | 37% | ▼ | 100% | 96% | 97% | 100% | 106% |
| 20250326 | 628 | 630 | 619 | 627 | 2,700 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 97% | 98% | 100% | 105% |
| 20250327 | 623 | 625 | 623 | 623 | 1,600 | -4 | 99% | 100% | 59% | ▼▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20250328 | 607 | 619 | 607 | 610 | 1,900 | -13 | 98% | 100% | 119% | ▼▼▼▼ | 100% | 97% | 101% | 97% | 102% |
| 20250331 | 606 | 611 | 603 | 603 | 1,800 | -7 | 99% | 100% | 95% | ▼▼▼▼▼ | 100% | 95% | 101% | 96% | 100% |
| 20250401 | 604 | 610 | 602 | 603 | 1,900 | 0 | 100% | 100% | 106% | -- | 100% | 95% | 101% | 96% | 100% |
| 20250402 | 603 | 619 | 603 | 603 | 3,900 | 0 | 100% | 100% | 205% | -- | 97% | 96% | 99% | 96% | 100% |
| 20250403 | 601 | 601 | 585 | 585 | 9,100 | -18 | 97% | 97% | 233% | ▼ | 98% | 99% | 0% | 93% | 100% |
| 20250404 | 582 | 593 | 560 | 568 | 7,400 | -17 | 97% | 98% | 81% | ▼▼ | 106% | 107% | 0% | 90% | 100% |
| 20250408 | 540 | 589 | 540 | 574 | 3,800 | 6 | 101% | 106% | 51% | ▲ | 99% | 107% | 0% | 91% | 101% |
| 20250409 | 564 | 569 | 545 | 560 | 1,300 | -14 | 98% | 99% | 34% | ▼ | 99% | 104% | 0% | 89% | 100% |
| 20250410 | 580 | 586 | 566 | 577 | 6,400 | 17 | 103% | 99% | 492% | ▲ | 102% | 108% | 0% | 92% | 103% |
| 20250411 | 567 | 580 | 563 | 579 | 4,800 | 2 | 100% | 102% | 75% | ▲▲ | 99% | 105% | 0% | 92% | 103% |
| 20250414 | 583 | 586 | 579 | 580 | 3,200 | 1 | 100% | 99% | 67% | ▲▲▲ | 104% | 103% | 0% | 92% | 104% |
| 20250415 | 580 | 620 | 580 | 606 | 109,800 | 26 | 104% | 104% | 3431% | ▲▲▲▲ | 96% | 0% | 0% | 96% | 108% |
| 20250416 | 603 | 610 | 573 | 579 | 3,400 | -27 | 96% | 96% | 3% | ▼ | 106% | 0% | 0% | 92% | 103% |
| 20250417 | 579 | 611 | 579 | 611 | 4,800 | 32 | 106% | 106% | 141% | ▲ | 97% | 0% | 0% | 97% | 109% |
| 20250418 | 611 | 612 | 593 | 595 | 1,800 | -16 | 97% | 97% | 38% | ▼ | % | % | % | 94% | 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 | 500 | 61,900 | 0 | 38,800 | 500 | 23,100 |
| 2025-04-04 | 300 | 60,700 | 0 | 36,400 | 300 | 24,300 |
| 2025-03-28 | 300 | 63,300 | 0 | 35,300 | 300 | 28,000 |
| 2025-03-21 | 100 | 63,600 | 0 | 34,500 | 100 | 29,100 |
| 2025-03-14 | 0 | 88,800 | 0 | 56,400 | 0 | 32,400 |
| 2025-03-07 | 0 | 89,100 | 0 | 56,700 | 0 | 32,400 |
| 2025-02-28 | 0 | 91,000 | 0 | 57,200 | 0 | 33,800 |
| 2025-02-21 | 100 | 88,600 | 0 | 55,800 | 100 | 32,800 |
| 2025-02-14 | 100 | 87,500 | 0 | 55,300 | 100 | 32,200 |
| 2025-02-07 | 2,000 | 93,200 | 0 | 63,200 | 2,000 | 30,000 |
| 2025-01-31 | 2,000 | 92,900 | 0 | 63,000 | 2,000 | 29,900 |
| 2025-01-24 | 400 | 97,800 | 0 | 62,000 | 400 | 35,800 |
| 2025-01-17 | 200 | 118,900 | 0 | 61,700 | 200 | 57,200 |
| 2025-01-10 | 700 | 120,700 | 0 | 61,700 | 700 | 59,000 |
| 2024-12-27 | 0 | 132,600 | 0 | 70,300 | 0 | 62,300 |
| 2024-12-20 | 0 | 135,500 | 0 | 65,300 | 0 | 70,200 |
| 2024-12-13 | 0 | 136,600 | 0 | 65,600 | 0 | 71,000 |
| 2024-12-06 | 800 | 135,400 | 0 | 65,800 | 800 | 69,600 |
| 2024-11-29 | 200 | 130,600 | 0 | 68,600 | 200 | 62,000 |
| 2024-11-22 | 0 | 131,300 | 0 | 68,700 | 0 | 62,600 |
| 2024-11-15 | 0 | 131,000 | 0 | 68,700 | 0 | 62,300 |
| 2024-11-08 | 100 | 125,100 | 0 | 66,700 | 100 | 58,400 |
| 2024-11-01 | 100 | 122,800 | 0 | 65,400 | 100 | 57,400 |
| 2024-10-25 | 100 | 100,400 | 0 | 65,600 | 100 | 34,800 |
| 2024-10-18 | 100 | 96,300 | 0 | 62,400 | 100 | 33,900 |
| 2024-10-11 | 200 | 89,300 | 0 | 59,400 | 200 | 29,900 |
| 2024-10-04 | 300 | 87,100 | 0 | 58,300 | 300 | 28,800 |
| 2024-09-27 | 200 | 85,900 | 0 | 57,800 | 200 | 28,100 |
| 2024-09-20 | 100 | 86,200 | 0 | 58,100 | 100 | 28,100 |
| 2024-09-13 | 200 | 61,900 | 0 | 34,400 | 200 | 27,500 |
| 2024-09-06 | 1,900 | 61,300 | 0 | 33,600 | 1,900 | 27,700 |
| 2024-08-30 | 1,900 | 62,300 | 0 | 33,500 | 1,900 | 28,800 |
| 2024-08-23 | 2,000 | 63,000 | 0 | 34,500 | 2,000 | 28,500 |
| 2024-08-16 | 2,000 | 63,900 | 0 | 34,100 | 2,000 | 29,800 |
| 2024-08-09 | 1,900 | 66,700 | 0 | 34,000 | 1,900 | 32,700 |
| 2024-08-02 | 100 | 117,600 | 0 | 62,900 | 100 | 54,700 |
| 2024-07-26 | 300 | 132,200 | 0 | 68,300 | 300 | 63,900 |
| 2024-07-19 | 700 | 138,700 | 0 | 70,000 | 700 | 68,700 |
| 2024-07-12 | 700 | 142,100 | 0 | 70,000 | 700 | 72,100 |
| 2024-07-05 | 3,300 | 146,100 | 0 | 64,800 | 3,300 | 81,300 |
| 2024-06-28 | 3,300 | 135,000 | 0 | 64,700 | 3,300 | 70,300 |
| 2024-06-21 | 1,800 | 128,100 | 0 | 67,500 | 1,800 | 60,600 |
| 2024-06-14 | 100 | 109,600 | 0 | 65,700 | 100 | 43,900 |
| 2024-06-07 | 100 | 108,900 | 0 | 70,700 | 100 | 38,200 |
| 2024-05-31 | 300 | 129,800 | 0 | 82,600 | 300 | 47,200 |
| 2024-05-24 | 700 | 133,400 | 0 | 86,700 | 700 | 46,700 |
| 2024-05-17 | 700 | 132,800 | 0 | 86,400 | 700 | 46,400 |
| 2024-05-10 | 1,400 | 138,600 | 0 | 89,000 | 1,400 | 49,600 |
| 2024-05-02 | 1,000 | 135,400 | 0 | 87,600 | 1,000 | 47,800 |
| 2024-04-26 | 1,100 | 136,800 | 0 | 89,800 | 1,100 | 47,000 |
| 2024-04-19 | 2,200 | 134,200 | 0 | 88,100 | 2,200 | 46,100 |
| 2024-04-12 | 1,600 | 130,800 | 0 | 86,000 | 1,600 | 44,800 |
| 2024-04-05 | 2,900 | 129,400 | 0 | 85,200 | 2,900 | 44,200 |
| 2024-03-29 | 3,400 | 132,800 | 0 | 82,800 | 3,400 | 50,000 |
| 2024-03-22 | 5,500 | 149,200 | 0 | 87,300 | 5,500 | 61,900 |
| 2024-03-15 | 7,100 | 169,300 | 0 | 116,800 | 7,100 | 52,500 |
| 2024-03-08 | 6,900 | 172,300 | 0 | 126,400 | 6,900 | 45,900 |
| 2024-03-01 | 5,000 | 174,200 | 0 | 129,000 | 5,000 | 45,200 |
| 2024-02-22 | 4,200 | 182,300 | 0 | 132,500 | 4,200 | 49,800 |
| 2024-02-16 | 2,400 | 188,700 | 0 | 130,100 | 2,400 | 58,600 |
| 2024-02-09 | 1,500 | 241,100 | 0 | 150,500 | 1,500 | 90,600 |
| 2024-02-02 | 2,300 | 248,300 | 0 | 150,000 | 2,300 | 98,300 |
| 2024-01-26 | 2,400 | 240,600 | 0 | 162,400 | 2,400 | 78,200 |
| 2024-01-19 | 300 | 240,200 | 0 | 161,800 | 300 | 78,400 |
| 2024-01-12 | 300 | 252,300 | 0 | 168,300 | 300 | 84,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 12:00 | エンカレッジ | その他の関係会社の異動に関するお知らせ |
| 20250212 | 12:00 | エンカレッジ | 2025年3月期 第3四半期決算短信[日本基準]（非連結） |
| 20241108 | 12:00 | エンカレッジ | 2025年3月期第2四半期（中間期）決算短信[日本基準](非連結) |
| 20241108 | 12:00 | エンカレッジ | 2025年3月期第2四半期（中間期）決算補足説明資料 |
| 20240809 | 15:00 | エンカレッジ | 2025年3月期 第1四半期決算短[日本基準］(非連結) |
| 20240520 | 15:00 | エンカレッジ | 取締役の異動に関するお知らせ |
| 20240510 | 15:00 | エンカレッジ | 2024年3月期決算短信［日本基準］（非連結） |
| 20240510 | 15:00 | エンカレッジ | 2024年3月期決算説明補足資料 |
| 20240329 | 15:00 | エンカレッジ | 組織変更及び人事異動に関するお知らせ |
| 20240214 | 15:00 | エンカレッジ | 2024年3月期 第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKX0 | 350 | 2025-04-09 15:48 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V581 | 350 | 2025-02-03 15:54 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UVH0 | 350 | 2024-12-05 15:45 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UF97 | 350 | 2024-09-30 15:31 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U4OC | 350 | 2024-08-05 15:21 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TL6N | 350 | 2024-06-14 15:25 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100TCEQ | 350 | 2024-05-02 15:09 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100T454 | 350 | 2024-03-29 15:16 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SZL6 | 350 | 2024-03-06 15:30 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SWRB | 350 | 2024-02-20 15:25 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100SP2Y | 350 | 2024-02-01 15:13 | エンカレッジ・テクノロジ株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3682 | 1 | エンカレッジ・テクノロジ株式会社 | 2025-04-19 23:20:26 |
| 3682 | 2 | IRに関するお問い合わせ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:47 |
| 3682 | 2 | 免責事項 | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:46 |
| 3682 | 2 | FAQ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:44 |
| 3682 | 2 | コーポレート・ガバナンス | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:43 |
| 3682 | 2 | 事業の内容 | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:41 |
| 3682 | 2 | 株主の皆様へ | エンカレッジ・テクノロジ株式会社 | 2024-06-19 03:21:40 |
| 3682 | 2 | IRに関するお問い合わせ | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:36 |
| 3682 | 2 | 免責事項 | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:35 |
| 3682 | 2 | FAQ | エンカレッジ・テクノロジ株式会社 | 2024-06-14 10:49:33 |