| 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 | 23 | 24 | 23 | 23 | 1,066,900 | -1 | 96% | 100% | 565% | ▼ | 104% | 104% | 100% | 96% | 105% |
| 20240925 | 23 | 25 | 23 | 24 | 1,962,000 | 1 | 104% | 104% | 184% | ▲ | 100% | 96% | 92% | 100% | 109% |
| 20240926 | 25 | 25 | 24 | 25 | 508,400 | 1 | 104% | 100% | 26% | ▲▲ | 100% | 100% | 96% | 100% | 114% |
| 20240927 | 24 | 25 | 24 | 24 | 717,300 | -1 | 96% | 100% | 141% | ▼ | 100% | 104% | 100% | 96% | 109% |
| 20240930 | 23 | 24 | 23 | 23 | 117,200 | -1 | 96% | 100% | 16% | ▼▼ | 100% | 100% | 96% | 92% | 105% |
| 20241001 | 24 | 24 | 23 | 24 | 240,300 | 1 | 104% | 100% | 205% | ▲ | 96% | 100% | 96% | 96% | 109% |
| 20241002 | 24 | 24 | 23 | 23 | 115,500 | -1 | 96% | 96% | 48% | ▼ | 100% | 96% | 96% | 92% | 105% |
| 20241003 | 24 | 24 | 23 | 24 | 108,900 | 1 | 104% | 100% | 94% | ▲ | 100% | 100% | 100% | 96% | 109% |
| 20241004 | 23 | 24 | 23 | 23 | 138,700 | -1 | 96% | 100% | 127% | ▼ | 104% | 96% | 100% | 92% | 105% |
| 20241007 | 23 | 24 | 23 | 24 | 82,900 | 1 | 104% | 104% | 60% | ▲ | 100% | 96% | 96% | 96% | 104% |
| 20241008 | 23 | 24 | 23 | 23 | 82,800 | -1 | 96% | 100% | 100% | ▼ | 100% | 100% | 104% | 92% | 100% |
| 20241009 | 23 | 24 | 23 | 23 | 73,600 | 0 | 100% | 100% | 89% | -- | 96% | 100% | 104% | 92% | 100% |
| 20241010 | 23 | 24 | 22 | 22 | 1,254,800 | -1 | 96% | 96% | 1705% | ▼ | 100% | 105% | 109% | 88% | 100% |
| 20241011 | 22 | 23 | 22 | 22 | 94,000 | 0 | 100% | 100% | 7% | -- | 96% | 100% | 104% | 88% | 100% |
| 20241015 | 23 | 23 | 22 | 22 | 238,100 | 0 | 100% | 96% | 253% | -- | 105% | 105% | 109% | 88% | 100% |
| 20241016 | 22 | 23 | 22 | 23 | 83,200 | 1 | 105% | 105% | 35% | ▲ | 100% | 100% | 104% | 92% | 105% |
| 20241017 | 23 | 23 | 22 | 23 | 72,100 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 109% | 92% | 105% |
| 20241018 | 22 | 23 | 22 | 22 | 191,100 | -1 | 96% | 100% | 265% | ▼ | 100% | 96% | 104% | 88% | 100% |
| 20241021 | 23 | 23 | 22 | 23 | 87,400 | 1 | 105% | 100% | 46% | ▲ | 100% | 96% | 104% | 92% | 105% |
| 20241022 | 23 | 23 | 22 | 23 | 247,000 | 0 | 100% | 100% | 283% | -- | 100% | 100% | 109% | 92% | 105% |
| 20241023 | 22 | 23 | 22 | 22 | 112,600 | -1 | 96% | 100% | 46% | ▼ | 100% | 100% | 100% | 88% | 100% |
| 20241024 | 22 | 23 | 22 | 22 | 367,400 | 0 | 100% | 100% | 326% | -- | 100% | 100% | 100% | 88% | 100% |
| 20241025 | 22 | 23 | 22 | 22 | 215,000 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 92% | 100% |
| 20241028 | 22 | 23 | 22 | 22 | 132,200 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 92% | 100% |
| 20241029 | 22 | 23 | 22 | 22 | 80,600 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 92% | 100% |
| 20241030 | 22 | 23 | 22 | 22 | 923,300 | 0 | 100% | 100% | 1146% | -- | 100% | 109% | 105% | 92% | 100% |
| 20241031 | 22 | 22 | 21 | 22 | 715,600 | 0 | 100% | 100% | 78% | -- | 100% | 109% | 105% | 92% | 100% |
| 20241101 | 22 | 22 | 21 | 22 | 162,700 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241105 | 22 | 22 | 21 | 22 | 151,200 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241106 | 22 | 22 | 21 | 22 | 373,800 | 0 | 100% | 100% | 247% | -- | 109% | 100% | 105% | 96% | 100% |
| 20241107 | 22 | 27 | 22 | 24 | 14,966,600 | 2 | 109% | 109% | 4004% | ▲ | 96% | 96% | 100% | 100% | 109% |
| 20241108 | 23 | 25 | 21 | 22 | 4,833,400 | -2 | 92% | 96% | 32% | ▼ | 100% | 100% | 105% | 92% | 100% |
| 20241111 | 22 | 23 | 21 | 22 | 1,071,500 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241112 | 22 | 23 | 22 | 22 | 195,900 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241113 | 22 | 23 | 22 | 22 | 450,600 | 0 | 100% | 100% | 230% | -- | 100% | 100% | 105% | 92% | 100% |
| 20241114 | 22 | 23 | 21 | 22 | 942,100 | 0 | 100% | 100% | 209% | -- | 100% | 105% | 105% | 92% | 100% |
| 20241115 | 21 | 22 | 21 | 21 | 329,400 | -1 | 95% | 100% | 35% | ▼ | 100% | 100% | 100% | 88% | 100% |
| 20241118 | 22 | 22 | 21 | 22 | 251,300 | 1 | 105% | 100% | 76% | ▲ | 100% | 100% | 100% | 92% | 105% |
| 20241119 | 22 | 22 | 21 | 22 | 81,900 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 92% | 105% |
| 20241120 | 22 | 22 | 21 | 22 | 199,100 | 0 | 100% | 100% | 243% | -- | 100% | 100% | 100% | 92% | 105% |
| 20241121 | 22 | 22 | 21 | 22 | 121,500 | 0 | 100% | 100% | 61% | -- | 95% | 105% | 100% | 92% | 105% |
| 20241122 | 22 | 22 | 21 | 21 | 93,400 | -1 | 95% | 95% | 77% | ▼ | 100% | 105% | 100% | 88% | 100% |
| 20241125 | 22 | 22 | 21 | 22 | 169,800 | 1 | 105% | 100% | 182% | ▲ | 100% | 100% | 100% | 92% | 105% |
| 20241126 | 22 | 22 | 21 | 22 | 202,600 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 92% | 105% |
| 20241127 | 22 | 23 | 22 | 22 | 1,150,100 | 0 | 100% | 100% | 568% | -- | 105% | 100% | 100% | 92% | 105% |
| 20241128 | 22 | 23 | 22 | 23 | 188,800 | 1 | 105% | 105% | 16% | ▲ | 96% | 96% | 96% | 96% | 110% |
| 20241129 | 23 | 23 | 22 | 22 | 102,500 | -1 | 96% | 96% | 54% | ▼ | 100% | 100% | 100% | 92% | 105% |
| 20241202 | 22 | 23 | 22 | 22 | 321,300 | 0 | 100% | 100% | 313% | -- | 95% | 100% | 95% | 92% | 105% |
| 20241203 | 22 | 23 | 21 | 21 | 1,160,700 | -1 | 95% | 95% | 361% | ▼ | 100% | 100% | 95% | 88% | 100% |
| 20241204 | 22 | 22 | 21 | 22 | 209,100 | 1 | 105% | 100% | 18% | ▲ | 100% | 100% | 95% | 92% | 105% |
| 20241205 | 22 | 22 | 21 | 22 | 51,500 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 95% | 96% | 105% |
| 20241206 | 22 | 22 | 21 | 22 | 79,800 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 0% | 96% | 105% |
| 20241209 | 22 | 22 | 21 | 22 | 49,100 | 0 | 100% | 100% | 62% | -- | 105% | 105% | 0% | 96% | 105% |
| 20241210 | 21 | 22 | 21 | 22 | 127,300 | 0 | 100% | 105% | 259% | -- | 105% | 105% | 0% | 96% | 105% |
| 20241211 | 21 | 22 | 21 | 22 | 70,900 | 0 | 100% | 105% | 56% | -- | 105% | 100% | 0% | 96% | 105% |
| 20241212 | 21 | 22 | 21 | 22 | 327,900 | 0 | 100% | 105% | 462% | -- | 100% | 95% | 0% | 96% | 105% |
| 20241213 | 22 | 22 | 21 | 22 | 152,600 | 0 | 100% | 100% | 47% | -- | 105% | 100% | 0% | 96% | 105% |
| 20241216 | 21 | 22 | 21 | 22 | 271,600 | 0 | 100% | 105% | 178% | -- | 100% | 100% | 0% | 96% | 105% |
| 20241217 | 21 | 22 | 21 | 21 | 105,800 | -1 | 95% | 100% | 39% | ▼ | 95% | 0% | 0% | 91% | 100% |
| 20241218 | 22 | 22 | 21 | 21 | 100,800 | 0 | 100% | 95% | 95% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 21 | 22 | 21 | 21 | 1,297,600 | 0 | 100% | 100% | 1287% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 21 | 22 | 21 | 21 | 629,300 | 0 | 100% | 100% | 48% | -- | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,510,800 | 0 | 517,500 | 0 | 993,300 |
| 2024-12-06 | 0 | 1,505,500 | 0 | 517,900 | 0 | 987,600 |
| 2024-11-29 | 0 | 1,499,200 | 0 | 514,900 | 0 | 984,300 |
| 2024-11-22 | 0 | 1,554,800 | 0 | 513,300 | 0 | 1,041,500 |
| 2024-11-15 | 0 | 1,575,500 | 0 | 522,000 | 0 | 1,053,500 |
| 2024-11-08 | 0 | 1,871,000 | 0 | 733,300 | 0 | 1,137,700 |
| 2024-11-01 | 0 | 1,782,100 | 0 | 773,400 | 0 | 1,008,700 |
| 2024-10-25 | 0 | 1,753,900 | 0 | 769,500 | 0 | 984,400 |
| 2024-10-18 | 0 | 1,761,800 | 0 | 765,100 | 0 | 996,700 |
| 2024-10-11 | 0 | 1,731,000 | 0 | 756,500 | 0 | 974,500 |
| 2024-10-04 | 0 | 1,659,900 | 0 | 755,200 | 0 | 904,700 |
| 2024-09-27 | 0 | 1,639,400 | 0 | 733,100 | 0 | 906,300 |
| 2024-09-20 | 0 | 1,759,700 | 0 | 773,100 | 0 | 986,600 |
| 2024-09-13 | 0 | 1,628,500 | 0 | 673,300 | 0 | 955,200 |
| 2024-09-06 | 0 | 1,388,800 | 0 | 454,400 | 0 | 934,400 |
| 2024-08-30 | 0 | 1,602,700 | 0 | 523,700 | 0 | 1,079,000 |
| 2024-08-23 | 0 | 1,509,000 | 0 | 445,000 | 0 | 1,064,000 |
| 2024-08-16 | 0 | 1,474,700 | 0 | 422,100 | 0 | 1,052,600 |
| 2024-08-09 | 0 | 1,441,600 | 0 | 440,000 | 0 | 1,001,600 |
| 2024-08-02 | 0 | 2,082,400 | 0 | 494,200 | 0 | 1,588,200 |
| 2024-07-26 | 0 | 1,350,100 | 0 | 418,600 | 0 | 931,500 |
| 2024-07-19 | 0 | 1,267,900 | 0 | 388,900 | 0 | 879,000 |
| 2024-07-12 | 0 | 1,290,400 | 0 | 371,700 | 0 | 918,700 |
| 2024-07-05 | 200 | 1,334,100 | 200 | 371,600 | 0 | 962,500 |
| 2024-06-28 | 0 | 1,140,800 | 0 | 379,800 | 0 | 761,000 |
| 2024-06-21 | 0 | 1,193,200 | 0 | 378,200 | 0 | 815,000 |
| 2024-06-14 | 0 | 1,173,000 | 0 | 376,500 | 0 | 796,500 |
| 2024-06-07 | 0 | 1,124,800 | 0 | 375,900 | 0 | 748,900 |
| 2024-05-31 | 0 | 1,129,400 | 0 | 376,900 | 0 | 752,500 |
| 2024-05-24 | 0 | 1,335,800 | 0 | 376,500 | 0 | 959,300 |
| 2024-05-17 | 0 | 1,152,600 | 0 | 375,200 | 0 | 777,400 |
| 2024-05-10 | 0 | 1,204,700 | 0 | 370,800 | 0 | 833,900 |
| 2024-05-02 | 0 | 1,205,600 | 0 | 369,200 | 0 | 836,400 |
| 2024-04-26 | 0 | 1,208,500 | 0 | 368,300 | 0 | 840,200 |
| 2024-04-19 | 0 | 1,199,100 | 0 | 369,400 | 0 | 829,700 |
| 2024-04-12 | 0 | 1,104,300 | 0 | 365,000 | 0 | 739,300 |
| 2024-04-05 | 0 | 1,266,900 | 0 | 364,900 | 0 | 902,000 |
| 2024-03-29 | 0 | 1,339,900 | 0 | 361,200 | 0 | 978,700 |
| 2024-03-22 | 0 | 1,713,500 | 0 | 374,900 | 0 | 1,338,600 |
| 2024-03-15 | 0 | 1,201,200 | 0 | 361,200 | 0 | 840,000 |
| 2024-03-08 | 0 | 1,262,800 | 0 | 362,600 | 0 | 900,200 |
| 2024-03-01 | 0 | 1,005,000 | 0 | 321,700 | 0 | 683,300 |
| 2024-02-22 | 0 | 1,082,900 | 0 | 244,200 | 0 | 838,700 |
| 2024-02-16 | 0 | 1,142,100 | 0 | 248,100 | 0 | 894,000 |
| 2024-02-09 | 0 | 886,200 | 0 | 227,700 | 0 | 658,500 |
| 2024-02-02 | 0 | 891,700 | 0 | 227,500 | 0 | 664,200 |
| 2024-01-26 | 0 | 1,037,000 | 0 | 233,700 | 0 | 803,300 |
| 2024-01-19 | 0 | 1,098,300 | 0 | 256,100 | 0 | 842,200 |
| 2024-01-12 | 0 | 1,054,500 | 0 | 256,600 | 0 | 797,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | エス・サイエンス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | エス・サイエンス | 2025年３月期第２四半期累計期間業績予想と実績の差異及び非連結決算への移行並びに通期業績予想の修正に関するお知らせ |
| 20241017 | 16:00 | エス・サイエンス | 子会社株式売却益（特別利益）の計上のお知らせ |
| 20240814 | 11:40 | エス・サイエンス | 代表取締役及び取締役の異動（辞任）に関するお知らせ |
| 20240813 | 16:00 | エス・サイエンス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 10:30 | エス・サイエンス | 定款一部変更に関するお知らせ |
| 20240730 | 16:00 | エス・サイエンス | 新規事業の開始に関するお知らせ |
| 20240627 | 18:00 | エス・サイエンス | 支配株主等（その他の関係会社）に関する事項について |
| 20240530 | 16:00 | エス・サイエンス | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240513 | 17:40 | エス・サイエンス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:40 | エス・サイエンス | 2024年３月期 通期業績予想と実績の差異に関するお知らせ |
| 20240213 | 16:00 | エス・サイエンス | 営業外収益の計上のお知らせ |
| 20240213 | 16:00 | エス・サイエンス | 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 |
|---|---|---|---|
| 5721 | 1 | ニッケル金属・教育・不動産の『株式会社エス・サイエンス』 | 2024-12-22 09:20:50 |
| 5721 | 2 | 第105期報告書(株主の皆様へ) （令和5年4月1日〜令和6年3月31日） | 2024-08-28 18:29:53 |
| 5721 | 2 | 第105回定時株主総会決議ご通知 | 2024-08-28 18:29:50 |
| 5721 | 2 | 第93期報告書(株主の皆様へ) （平成23年4月1日〜平成24年3月31日） | 2024-07-11 18:30:40 |
| 5721 | 2 | 第94期報告書(株主の皆様へ) （平成24年4月1日〜平成25年3月31日） | 2024-07-11 18:30:38 |
| 5721 | 2 | 第95期報告書(株主の皆様へ) （平成25年4月1日〜平成26年3月31日） | 2024-07-11 18:30:37 |
| 5721 | 2 | 第96期報告書(株主の皆様へ) （平成26年4月1日〜平成27年3月31日） | 2024-07-11 18:30:35 |
| 5721 | 2 | 第97期報告書(株主の皆様へ) （平成27年4月1日〜平成28年3月31日） | 2024-07-11 18:30:33 |
| 5721 | 2 | 第98期報告書(株主の皆様へ) （平成28年4月1日〜平成29年3月31日） | 2024-07-11 18:30:32 |
| 5721 | 2 | 第99期報告書(株主の皆様へ) （平成29年4月1日〜平成30年3月31日） | 2024-07-11 18:30:31 |