| 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 | 8,700 | 8,760 | 8,220 | 8,570 | 6,800 | -70 | 99% | 99% | 1700% | ▼▼ | 99% | 98% | 103% | 95% | 101% |
| 20240925 | 8,600 | 8,630 | 8,350 | 8,520 | 7,000 | -50 | 99% | 99% | 103% | ▼▼▼ | 97% | 96% | 101% | 94% | 100% |
| 20240926 | 8,670 | 8,690 | 8,440 | 8,440 | 7,900 | -80 | 99% | 97% | 113% | ▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20240927 | 8,500 | 8,520 | 8,450 | 8,470 | 1,500 | 30 | 100% | 100% | 19% | ▲ | 99% | 102% | 103% | 95% | 100% |
| 20240930 | 8,550 | 8,570 | 8,470 | 8,470 | 3,600 | 0 | 100% | 99% | 240% | -- | 93% | 98% | 102% | 96% | 100% |
| 20241001 | 8,920 | 8,920 | 8,250 | 8,280 | 6,600 | -190 | 98% | 93% | 183% | ▼ | 99% | 104% | 108% | 94% | 100% |
| 20241002 | 8,410 | 8,460 | 8,300 | 8,310 | 2,500 | 30 | 100% | 99% | 38% | ▲ | 100% | 105% | 107% | 94% | 100% |
| 20241003 | 8,460 | 8,470 | 8,400 | 8,470 | 1,000 | 160 | 102% | 100% | 40% | ▲▲ | 101% | 103% | 106% | 96% | 102% |
| 20241004 | 8,600 | 8,850 | 8,600 | 8,690 | 2,100 | 220 | 103% | 101% | 210% | ▲▲▲ | 101% | 100% | 104% | 100% | 105% |
| 20241007 | 8,710 | 8,780 | 8,700 | 8,780 | 2,800 | 90 | 101% | 101% | 133% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 106% |
| 20241008 | 8,790 | 8,880 | 8,730 | 8,730 | 1,400 | -50 | 99% | 99% | 50% | ▼ | 102% | 100% | 104% | 99% | 105% |
| 20241009 | 8,740 | 8,880 | 8,740 | 8,880 | 500 | 150 | 102% | 102% | 36% | ▲ | 99% | 98% | 103% | 100% | 107% |
| 20241010 | 8,800 | 8,800 | 8,700 | 8,700 | 1,400 | -180 | 98% | 99% | 280% | ▼ | 99% | 99% | 103% | 98% | 105% |
| 20241011 | 8,800 | 8,800 | 8,720 | 8,730 | 1,100 | 30 | 100% | 99% | 79% | ▲ | 99% | 99% | 103% | 98% | 105% |
| 20241015 | 8,800 | 8,870 | 8,740 | 8,740 | 2,100 | 10 | 100% | 99% | 191% | ▲▲ | 99% | 100% | 105% | 98% | 106% |
| 20241016 | 8,730 | 8,780 | 8,630 | 8,630 | 4,100 | -110 | 99% | 99% | 195% | ▼ | 100% | 101% | 106% | 97% | 104% |
| 20241017 | 8,640 | 8,650 | 8,600 | 8,630 | 1,000 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 105% | 97% | 104% |
| 20241018 | 8,700 | 8,700 | 8,670 | 8,670 | 2,200 | 40 | 100% | 100% | 220% | ▲ | 100% | 100% | 105% | 98% | 105% |
| 20241021 | 8,700 | 8,700 | 8,700 | 8,700 | 1,500 | 30 | 100% | 100% | 68% | ▲▲ | 100% | 101% | 105% | 98% | 105% |
| 20241022 | 8,710 | 8,740 | 8,690 | 8,700 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 104% | 105% | 98% | 105% |
| 20241023 | 8,700 | 8,720 | 8,700 | 8,700 | 1,500 | 0 | 100% | 100% | 94% | -- | 100% | 104% | 105% | 98% | 105% |
| 20241024 | 8,700 | 8,790 | 8,700 | 8,740 | 400 | 40 | 100% | 100% | 27% | ▲ | 100% | 104% | 105% | 98% | 106% |
| 20241025 | 8,740 | 8,740 | 8,700 | 8,700 | 2,800 | -40 | 100% | 100% | 700% | ▼ | 101% | 103% | 105% | 98% | 105% |
| 20241028 | 8,710 | 8,810 | 8,710 | 8,780 | 400 | 80 | 101% | 101% | 14% | ▲ | 103% | 102% | 103% | 99% | 106% |
| 20241029 | 8,840 | 9,080 | 8,840 | 9,080 | 1,300 | 300 | 103% | 103% | 325% | ▲▲ | 99% | 99% | 99% | 100% | 110% |
| 20241030 | 9,190 | 9,280 | 9,090 | 9,090 | 5,300 | 10 | 100% | 99% | 408% | ▲▲▲ | 98% | 100% | 101% | 100% | 109% |
| 20241031 | 9,080 | 9,080 | 8,870 | 8,870 | 2,200 | -220 | 98% | 98% | 42% | ▼ | 100% | 100% | 101% | 98% | 105% |
| 20241105 | 9,020 | 9,020 | 8,910 | 9,000 | 2,900 | 130 | 101% | 100% | 132% | ▲ | 101% | 98% | 102% | 99% | 104% |
| 20241106 | 8,970 | 9,050 | 8,970 | 9,050 | 400 | 50 | 101% | 101% | 14% | ▲▲ | 101% | 102% | 101% | 100% | 105% |
| 20241107 | 9,000 | 9,100 | 9,000 | 9,100 | 1,100 | 50 | 101% | 101% | 275% | ▲▲▲ | 99% | 101% | 99% | 100% | 105% |
| 20241111 | 9,110 | 9,250 | 9,040 | 9,040 | 800 | -60 | 99% | 99% | 73% | ▼ | 98% | 101% | 102% | 99% | 105% |
| 20241112 | 8,890 | 8,890 | 8,730 | 8,730 | 700 | -310 | 97% | 98% | 88% | ▼▼ | 98% | 101% | 102% | 96% | 101% |
| 20241113 | 8,900 | 8,900 | 8,750 | 8,750 | 2,400 | 20 | 100% | 98% | 343% | ▲ | 103% | 101% | 102% | 96% | 101% |
| 20241114 | 8,900 | 9,170 | 8,760 | 9,170 | 2,200 | 420 | 105% | 103% | 92% | ▲▲ | 98% | 100% | 99% | 100% | 106% |
| 20241119 | 9,170 | 9,170 | 9,000 | 9,000 | 1,500 | -170 | 98% | 98% | 68% | ▼ | 100% | 102% | 101% | 98% | 104% |
| 20241120 | 8,980 | 9,000 | 8,970 | 9,000 | 700 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 101% | 98% | 104% |
| 20241121 | 9,000 | 9,000 | 8,840 | 8,970 | 4,700 | -30 | 100% | 100% | 671% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20241122 | 9,030 | 9,030 | 8,970 | 8,980 | 500 | 10 | 100% | 99% | 11% | ▲ | 101% | 99% | 99% | 98% | 103% |
| 20241125 | 9,050 | 9,200 | 9,000 | 9,140 | 1,700 | 160 | 102% | 101% | 340% | ▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20241126 | 9,060 | 9,060 | 8,950 | 8,980 | 300 | -160 | 98% | 99% | 18% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20241127 | 9,050 | 9,090 | 9,010 | 9,060 | 2,200 | 80 | 101% | 100% | 733% | ▲ | 99% | 98% | 98% | 99% | 104% |
| 20241128 | 9,060 | 9,080 | 8,770 | 8,950 | 6,400 | -110 | 99% | 99% | 291% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20241129 | 9,000 | 9,000 | 8,960 | 8,960 | 200 | 10 | 100% | 100% | 3% | ▲ | 99% | 101% | 99% | 98% | 103% |
| 20241202 | 8,960 | 8,960 | 8,790 | 8,830 | 2,600 | -130 | 99% | 99% | 1300% | ▼ | 99% | 101% | 99% | 96% | 101% |
| 20241203 | 8,980 | 8,980 | 8,910 | 8,910 | 600 | 80 | 101% | 99% | 23% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241204 | 8,970 | 8,970 | 8,910 | 8,910 | 1,200 | 0 | 100% | 99% | 200% | -- | 101% | 99% | 99% | 97% | 102% |
| 20241205 | 8,990 | 9,050 | 8,990 | 9,050 | 1,500 | 140 | 102% | 101% | 125% | ▲ | 99% | 96% | 0% | 99% | 104% |
| 20241206 | 9,080 | 9,100 | 9,000 | 9,030 | 2,300 | -20 | 100% | 99% | 153% | ▼ | 99% | 95% | 0% | 98% | 103% |
| 20241209 | 9,100 | 9,100 | 9,000 | 9,000 | 2,100 | -30 | 100% | 99% | 91% | ▼▼ | 99% | 96% | 0% | 98% | 103% |
| 20241211 | 9,010 | 9,010 | 8,700 | 8,900 | 4,100 | -100 | 99% | 99% | 195% | ▼▼▼ | 98% | 97% | 0% | 97% | 102% |
| 20241212 | 8,860 | 9,000 | 8,630 | 8,690 | 6,100 | -210 | 98% | 98% | 149% | ▼▼▼▼ | 97% | 99% | 0% | 95% | 100% |
| 20241213 | 8,800 | 8,800 | 8,570 | 8,570 | 2,800 | -120 | 99% | 97% | 46% | ▼▼▼▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20241216 | 8,570 | 8,650 | 8,570 | 8,650 | 400 | 80 | 101% | 101% | 14% | ▲ | 99% | 102% | 0% | 94% | 101% |
| 20241217 | 8,650 | 8,690 | 8,560 | 8,570 | 3,300 | -80 | 99% | 99% | 825% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 8,600 | 8,650 | 8,520 | 8,600 | 4,300 | 30 | 100% | 100% | 130% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 8,640 | 8,810 | 8,640 | 8,690 | 4,000 | 90 | 101% | 101% | 93% | ▲▲ | 101% | 0% | 0% | 95% | 101% |
| 20241220 | 8,800 | 8,860 | 8,800 | 8,860 | 4,800 | 170 | 102% | 101% | 120% | ▲▲▲ | % | % | % | 97% | 103% |
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 | 0 | 5,700 | 0 | 4,500 | 0 | 1,200 |
| 2024-12-06 | 0 | 5,300 | 0 | 4,500 | 0 | 800 |
| 2024-11-29 | 0 | 5,900 | 0 | 4,900 | 0 | 1,000 |
| 2024-11-22 | 0 | 5,900 | 0 | 5,000 | 0 | 900 |
| 2024-11-15 | 0 | 5,900 | 0 | 5,000 | 0 | 900 |
| 2024-11-08 | 0 | 6,500 | 0 | 5,500 | 0 | 1,000 |
| 2024-11-01 | 0 | 5,800 | 0 | 5,100 | 0 | 700 |
| 2024-10-25 | 0 | 6,700 | 0 | 5,900 | 0 | 800 |
| 2024-10-18 | 0 | 7,100 | 0 | 6,200 | 0 | 900 |
| 2024-10-11 | 0 | 7,300 | 0 | 6,400 | 0 | 900 |
| 2024-10-04 | 0 | 7,800 | 0 | 6,300 | 0 | 1,500 |
| 2024-09-27 | 0 | 8,500 | 0 | 6,900 | 0 | 1,600 |
| 2024-09-20 | 0 | 8,200 | 0 | 6,700 | 0 | 1,500 |
| 2024-09-13 | 0 | 8,100 | 0 | 6,700 | 0 | 1,400 |
| 2024-09-06 | 0 | 7,800 | 0 | 6,300 | 0 | 1,500 |
| 2024-08-30 | 0 | 7,600 | 0 | 6,000 | 0 | 1,600 |
| 2024-08-23 | 0 | 7,900 | 0 | 5,500 | 0 | 2,400 |
| 2024-08-16 | 0 | 8,300 | 0 | 5,800 | 0 | 2,500 |
| 2024-08-09 | 0 | 7,300 | 0 | 5,300 | 0 | 2,000 |
| 2024-08-02 | 0 | 11,500 | 0 | 9,000 | 0 | 2,500 |
| 2024-07-26 | 0 | 15,300 | 0 | 10,900 | 0 | 4,400 |
| 2024-07-19 | 0 | 15,200 | 0 | 10,700 | 0 | 4,500 |
| 2024-07-12 | 0 | 15,100 | 0 | 10,500 | 0 | 4,600 |
| 2024-07-05 | 0 | 14,800 | 0 | 10,200 | 0 | 4,600 |
| 2024-06-28 | 0 | 13,900 | 0 | 9,300 | 0 | 4,600 |
| 2024-06-21 | 0 | 18,800 | 0 | 13,200 | 0 | 5,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | エスケー化研 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240902 | 15:00 | エスケー化研 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240809 | 15:00 | エスケー化研 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 15:00 | エスケー化研 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240508 | 15:00 | エスケー化研 | 剰余金の配当（増配）に関するお知らせ |
| 20240209 | 15:00 | エスケー化研 | 2024年３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 |
|---|---|---|---|
| 4628 | 2 | EDION PEACE WING HIROSHIMA（エディオンピースウイング広島） | 耐火被覆材・不燃断熱材 | エスケー化研株式会社 | 2024-08-20 15:32:34 |
| 4628 | 2 | 第68期定時株主総会決議ご通知 | 2024-06-27 16:32:32 |
| 4628 | 2 | 電子公告 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:33:00 |
| 4628 | 2 | 株主総会資料 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:59 |
| 4628 | 2 | 有価証券報告書等 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:57 |
| 4628 | 2 | 決算のご報告 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:56 |
| 4628 | 2 | 決算短信 アーカイブ | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:55 |
| 4628 | 2 | IRニュース | IR情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:54 |
| 4628 | 2 | IR情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:52 |
| 4628 | 2 | 鉄部用塗料 | 製品情報 | エスケー化研株式会社 - 建築用塗料・建築仕上材の総合メーカー | 2024-06-26 17:32:51 |