| 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 | 1,490 | 1,506 | 1,476 | 1,486 | 123,600 | 50 | 103% | 100% | 54% | ▲ | 101% | 101% | 101% | 95% | 103% |
| 20240925 | 1,465 | 1,488 | 1,465 | 1,482 | 94,100 | -4 | 100% | 101% | 76% | ▼ | 101% | 101% | 101% | 94% | 103% |
| 20240926 | 1,475 | 1,500 | 1,473 | 1,494 | 153,200 | 12 | 101% | 101% | 163% | ▲ | 101% | 101% | 101% | 95% | 104% |
| 20240927 | 1,469 | 1,486 | 1,464 | 1,481 | 59,300 | -13 | 99% | 101% | 39% | ▼ | 99% | 100% | 100% | 95% | 103% |
| 20240930 | 1,488 | 1,497 | 1,472 | 1,478 | 79,900 | -3 | 100% | 99% | 135% | ▼▼ | 100% | 101% | 100% | 95% | 103% |
| 20241001 | 1,478 | 1,485 | 1,471 | 1,484 | 27,400 | 6 | 100% | 100% | 34% | ▲ | 100% | 101% | 100% | 95% | 103% |
| 20241002 | 1,478 | 1,485 | 1,472 | 1,479 | 33,200 | -5 | 100% | 100% | 121% | ▼ | 100% | 99% | 100% | 95% | 103% |
| 20241003 | 1,485 | 1,485 | 1,475 | 1,480 | 23,200 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 100% | 97% | 103% |
| 20241004 | 1,482 | 1,489 | 1,480 | 1,485 | 34,400 | 5 | 100% | 100% | 148% | ▲▲ | 100% | 100% | 101% | 97% | 103% |
| 20241007 | 1,482 | 1,488 | 1,481 | 1,488 | 34,700 | 3 | 100% | 100% | 101% | ▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20241008 | 1,481 | 1,484 | 1,469 | 1,476 | 43,900 | -12 | 99% | 100% | 127% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20241009 | 1,479 | 1,479 | 1,472 | 1,477 | 17,300 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241010 | 1,477 | 1,480 | 1,473 | 1,475 | 16,800 | -2 | 100% | 100% | 97% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20241011 | 1,475 | 1,479 | 1,470 | 1,473 | 27,600 | -2 | 100% | 100% | 164% | ▼▼ | 101% | 101% | 102% | 98% | 103% |
| 20241015 | 1,473 | 1,488 | 1,473 | 1,486 | 27,300 | 13 | 101% | 101% | 99% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241016 | 1,483 | 1,489 | 1,478 | 1,478 | 16,800 | -8 | 99% | 100% | 62% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20241017 | 1,479 | 1,484 | 1,478 | 1,478 | 9,500 | 0 | 100% | 100% | 57% | -- | 100% | 99% | 102% | 99% | 103% |
| 20241018 | 1,478 | 1,485 | 1,478 | 1,484 | 13,900 | 6 | 100% | 100% | 146% | ▲ | 100% | 99% | 102% | 99% | 103% |
| 20241021 | 1,484 | 1,486 | 1,477 | 1,482 | 16,700 | -2 | 100% | 100% | 120% | ▼ | 99% | 98% | 102% | 99% | 103% |
| 20241022 | 1,486 | 1,486 | 1,468 | 1,471 | 26,900 | -11 | 99% | 99% | 161% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241023 | 1,470 | 1,471 | 1,465 | 1,465 | 24,300 | -6 | 100% | 100% | 90% | ▼▼▼ | 100% | 101% | 104% | 98% | 100% |
| 20241024 | 1,465 | 1,468 | 1,462 | 1,465 | 30,000 | 0 | 100% | 100% | 123% | -- | 99% | 101% | 104% | 98% | 100% |
| 20241025 | 1,465 | 1,467 | 1,456 | 1,457 | 21,400 | -8 | 99% | 99% | 71% | ▼ | 100% | 102% | 104% | 98% | 100% |
| 20241028 | 1,454 | 1,465 | 1,452 | 1,460 | 34,000 | 3 | 100% | 100% | 159% | ▲ | 101% | 102% | 104% | 98% | 100% |
| 20241029 | 1,464 | 1,478 | 1,464 | 1,475 | 17,600 | 15 | 101% | 101% | 52% | ▲▲ | 100% | 101% | 103% | 99% | 101% |
| 20241030 | 1,479 | 1,481 | 1,470 | 1,480 | 79,100 | 5 | 100% | 100% | 449% | ▲▲▲ | 100% | 101% | 103% | 99% | 102% |
| 20241031 | 1,480 | 1,487 | 1,478 | 1,481 | 19,900 | 1 | 100% | 100% | 25% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 102% |
| 20241101 | 1,481 | 1,484 | 1,471 | 1,471 | 19,000 | -10 | 99% | 99% | 95% | ▼ | 101% | 102% | 103% | 99% | 101% |
| 20241105 | 1,474 | 1,492 | 1,471 | 1,492 | 24,000 | 21 | 101% | 101% | 126% | ▲ | 99% | 101% | 101% | 100% | 102% |
| 20241106 | 1,492 | 1,495 | 1,478 | 1,479 | 20,600 | -13 | 99% | 99% | 86% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20241107 | 1,480 | 1,510 | 1,480 | 1,498 | 42,700 | 19 | 101% | 101% | 207% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20241108 | 1,507 | 1,507 | 1,491 | 1,499 | 13,200 | 1 | 100% | 99% | 31% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241111 | 1,495 | 1,499 | 1,492 | 1,496 | 12,000 | -3 | 100% | 100% | 91% | ▼ | 101% | 101% | 101% | 100% | 103% |
| 20241112 | 1,496 | 1,511 | 1,496 | 1,504 | 19,100 | 8 | 101% | 101% | 159% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241113 | 1,504 | 1,515 | 1,500 | 1,507 | 25,100 | 3 | 100% | 100% | 131% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241114 | 1,512 | 1,517 | 1,509 | 1,510 | 16,200 | 3 | 100% | 100% | 65% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20241115 | 1,517 | 1,520 | 1,511 | 1,511 | 16,700 | 1 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 104% |
| 20241118 | 1,511 | 1,520 | 1,510 | 1,517 | 10,500 | 6 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 99% | 102% | 100% | 104% |
| 20241119 | 1,518 | 1,529 | 1,512 | 1,512 | 13,900 | -5 | 100% | 100% | 132% | ▼ | 99% | 99% | 102% | 100% | 104% |
| 20241120 | 1,510 | 1,514 | 1,499 | 1,499 | 16,100 | -13 | 99% | 99% | 116% | ▼▼ | 99% | 100% | 103% | 99% | 103% |
| 20241121 | 1,498 | 1,498 | 1,482 | 1,482 | 14,700 | -17 | 99% | 99% | 91% | ▼▼▼ | 101% | 100% | 104% | 98% | 102% |
| 20241122 | 1,490 | 1,504 | 1,486 | 1,500 | 9,200 | 18 | 101% | 101% | 63% | ▲ | 99% | 98% | 102% | 99% | 103% |
| 20241125 | 1,517 | 1,517 | 1,502 | 1,502 | 14,800 | 2 | 100% | 99% | 161% | ▲▲ | 100% | 99% | 103% | 99% | 103% |
| 20241126 | 1,502 | 1,508 | 1,501 | 1,502 | 4,000 | 0 | 100% | 100% | 27% | -- | 99% | 100% | 102% | 99% | 102% |
| 20241127 | 1,507 | 1,507 | 1,486 | 1,486 | 11,600 | -16 | 99% | 99% | 290% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241128 | 1,495 | 1,495 | 1,486 | 1,492 | 7,100 | 6 | 100% | 100% | 61% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20241129 | 1,496 | 1,498 | 1,485 | 1,485 | 6,700 | -7 | 100% | 99% | 94% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241202 | 1,492 | 1,493 | 1,486 | 1,491 | 5,500 | 6 | 100% | 100% | 82% | ▲ | 101% | 102% | 104% | 98% | 101% |
| 20241203 | 1,490 | 1,511 | 1,490 | 1,511 | 17,800 | 20 | 101% | 101% | 324% | ▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20241204 | 1,500 | 1,500 | 1,494 | 1,494 | 8,200 | -17 | 99% | 100% | 46% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20241205 | 1,499 | 1,504 | 1,492 | 1,501 | 8,500 | 7 | 100% | 100% | 104% | ▲ | 99% | 101% | 101% | 99% | 101% |
| 20241206 | 1,518 | 1,518 | 1,500 | 1,505 | 12,500 | 4 | 100% | 99% | 147% | ▲▲ | 101% | 102% | 0% | 99% | 102% |
| 20241209 | 1,506 | 1,518 | 1,505 | 1,517 | 11,000 | 12 | 101% | 101% | 88% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241210 | 1,519 | 1,522 | 1,515 | 1,522 | 14,100 | 5 | 100% | 100% | 128% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241211 | 1,522 | 1,531 | 1,517 | 1,528 | 17,600 | 6 | 100% | 100% | 125% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241212 | 1,535 | 1,537 | 1,523 | 1,536 | 23,700 | 8 | 101% | 100% | 135% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241213 | 1,526 | 1,540 | 1,526 | 1,540 | 17,400 | 4 | 100% | 101% | 73% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241216 | 1,540 | 1,544 | 1,534 | 1,541 | 7,400 | 1 | 100% | 100% | 43% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241217 | 1,541 | 1,548 | 1,538 | 1,544 | 14,600 | 3 | 100% | 100% | 197% | ▲▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,544 | 1,544 | 1,531 | 1,531 | 7,100 | -13 | 99% | 99% | 49% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 1,528 | 1,540 | 1,521 | 1,534 | 16,600 | 3 | 100% | 100% | 234% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 1,537 | 1,550 | 1,532 | 1,532 | 33,300 | -2 | 100% | 100% | 201% | ▼ | % | % | % | 99% | 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 | 3,300 | 15,000 | 0 | 7,200 | 3,300 | 7,800 |
| 2024-12-06 | 3,600 | 15,400 | 0 | 7,900 | 3,600 | 7,500 |
| 2024-11-29 | 3,800 | 15,700 | 0 | 8,000 | 3,800 | 7,700 |
| 2024-11-22 | 4,400 | 17,000 | 0 | 9,200 | 4,400 | 7,800 |
| 2024-11-15 | 5,100 | 16,400 | 0 | 8,800 | 5,100 | 7,600 |
| 2024-11-08 | 6,300 | 17,800 | 0 | 10,200 | 6,300 | 7,600 |
| 2024-11-01 | 6,300 | 19,500 | 0 | 11,000 | 6,300 | 8,500 |
| 2024-10-25 | 7,400 | 22,300 | 0 | 11,900 | 7,400 | 10,400 |
| 2024-10-18 | 7,500 | 20,200 | 0 | 12,100 | 7,500 | 8,100 |
| 2024-10-11 | 8,000 | 26,400 | 0 | 12,900 | 8,000 | 13,500 |
| 2024-10-04 | 6,000 | 26,500 | 0 | 12,300 | 6,000 | 14,200 |
| 2024-09-27 | 8,500 | 18,800 | 3,100 | 9,700 | 5,400 | 9,100 |
| 2024-09-20 | 40,800 | 14,400 | 39,200 | 7,800 | 1,600 | 6,600 |
| 2024-09-13 | 14,900 | 8,100 | 13,300 | 5,900 | 1,600 | 2,200 |
| 2024-09-06 | 9,000 | 8,600 | 7,400 | 6,300 | 1,600 | 2,300 |
| 2024-08-30 | 3,500 | 9,100 | 2,000 | 6,400 | 1,500 | 2,700 |
| 2024-08-23 | 1,000 | 9,500 | 200 | 6,700 | 800 | 2,800 |
| 2024-08-16 | 800 | 9,900 | 200 | 7,000 | 600 | 2,900 |
| 2024-08-09 | 600 | 10,100 | 300 | 6,600 | 300 | 3,500 |
| 2024-08-02 | 300 | 12,400 | 200 | 7,700 | 100 | 4,700 |
| 2024-07-26 | 700 | 13,300 | 200 | 8,500 | 500 | 4,800 |
| 2024-07-19 | 600 | 14,100 | 200 | 8,600 | 400 | 5,500 |
| 2024-07-12 | 500 | 15,100 | 100 | 8,500 | 400 | 6,600 |
| 2024-07-05 | 900 | 18,100 | 0 | 8,600 | 900 | 9,500 |
| 2024-06-28 | 500 | 16,800 | 0 | 7,300 | 500 | 9,500 |
| 2024-06-21 | 800 | 15,200 | 300 | 7,500 | 500 | 7,700 |
| 2024-06-14 | 400 | 17,300 | 300 | 8,600 | 100 | 8,700 |
| 2024-06-07 | 400 | 17,400 | 300 | 8,600 | 100 | 8,800 |
| 2024-05-31 | 500 | 20,500 | 300 | 8,600 | 200 | 11,900 |
| 2024-05-24 | 900 | 21,400 | 300 | 8,000 | 600 | 13,400 |
| 2024-05-17 | 600 | 21,400 | 300 | 7,700 | 300 | 13,700 |
| 2024-05-10 | 800 | 21,400 | 300 | 7,700 | 500 | 13,700 |
| 2024-05-02 | 4,400 | 20,200 | 300 | 9,100 | 4,100 | 11,100 |
| 2024-04-26 | 400 | 17,300 | 0 | 9,100 | 400 | 8,200 |
| 2024-04-19 | 200 | 16,500 | 0 | 9,100 | 200 | 7,400 |
| 2024-04-12 | 200 | 16,300 | 0 | 9,200 | 200 | 7,100 |
| 2024-04-05 | 300 | 13,000 | 0 | 9,100 | 300 | 3,900 |
| 2024-03-29 | 1,100 | 12,800 | 500 | 8,700 | 600 | 4,100 |
| 2024-03-22 | 103,200 | 9,900 | 101,700 | 6,700 | 1,500 | 3,200 |
| 2024-03-15 | 54,700 | 9,400 | 53,800 | 6,900 | 900 | 2,500 |
| 2024-03-08 | 29,800 | 9,200 | 28,100 | 6,600 | 1,700 | 2,600 |
| 2024-03-01 | 8,500 | 9,100 | 8,000 | 6,600 | 500 | 2,500 |
| 2024-02-22 | 2,200 | 9,200 | 1,600 | 6,300 | 600 | 2,900 |
| 2024-02-16 | 1,600 | 12,200 | 1,100 | 8,700 | 500 | 3,500 |
| 2024-02-09 | 1,500 | 12,600 | 700 | 8,500 | 800 | 4,100 |
| 2024-02-02 | 2,200 | 13,200 | 600 | 8,800 | 1,600 | 4,400 |
| 2024-01-26 | 1,500 | 11,800 | 300 | 8,700 | 1,200 | 3,100 |
| 2024-01-19 | 1,600 | 10,900 | 200 | 8,600 | 1,400 | 2,300 |
| 2024-01-12 | 1,600 | 12,900 | 100 | 10,800 | 1,500 | 2,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJCK | 360 | 2024-10-15 13:29 | エステー株式会社 | 株式会社シャルダン | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJC8 | 360 | 2024-10-15 13:26 | エステー株式会社 | 株式会社シャルダン | 訂正報告書（大量保有報告書・変更報告書） |
| S100UG0H | 350 | 2024-09-27 12:05 | エステー株式会社 | 株式会社シャルダン | 変更報告書（短期大量譲渡） |
| S100UFOE | 350 | 2024-09-26 16:14 | エステー株式会社 | 株式会社シャルダン | 変更報告書 |
| S100UFO6 | 350 | 2024-09-26 16:09 | エステー株式会社 | 株式会社シャルダン | 変更報告書 |
| S100UFNZ | 350 | 2024-09-26 15:59 | エステー株式会社 | 株式会社シャルダン | 変更報告書 |
| S100UFNF | 350 | 2024-09-26 15:41 | エステー株式会社 | 株式会社シャルダン | 変更報告書 |
| S100U2U8 | 350 | 2024-07-22 11:06 | エステー（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TZM5 | 360 | 2024-07-04 16:57 | エステー株式会社 | 鈴木 幹一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZAG | 350 | 2024-07-03 15:15 | エステー株式会社 | 鈴木 幹一 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4951 | 1 | エステー株式会社 空気をかえよう | 2024-12-22 08:24:59 |
| 4951 | 2 | 2024年12月05日「株主様とのコミュニケーションを推進する専用サイトオープンのお知らせ」を掲載（342.1KB） | 2024-12-05 21:30:34 |
| 4951 | 2 | 2024年07月01日「株式交付による株式会社シャルダンの子会社化の結果およびその他の関係会社並びに主要株主である筆頭株主の異動に関するお知らせ」を掲載（165.6KB） | 2024-07-02 03:29:31 |
| 4951 | 2 | 2024年06月18日「第77期 定時株主総会決議ご通知」を掲載（180.4KB） | 2024-06-21 15:51:30 |
| 4951 | 2 | 企業価値の創造報告書 | 2024-06-18 18:47:49 |
| 4951 | 2 | インベスターズ・ガイド | 2024-06-18 18:47:46 |
| 4951 | 2 | コーポレート・プロファイル | 2024-06-18 18:47:45 |
| 4951 | 2 | 有価証券報告書 | 2024-06-18 18:47:44 |
| 4951 | 2 | 決算短信 | 2024-06-18 18:47:43 |
| 4951 | 2 | 2024年05月23日IR資料 『中期経営計画「SMILE 2027」説明会質疑応答（概要）』を掲載（915.9KB） | 2024-06-18 18:47:41 |