| 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 | 633 | 638 | 629 | 630 | 5,800 | -1 | 100% | 100% | 171% | ▼ | 99% | 99% | 99% | 98% | 101% |
| 20240925 | 630 | 630 | 621 | 624 | 11,400 | -6 | 99% | 99% | 197% | ▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20240926 | 624 | 624 | 619 | 619 | 10,700 | -5 | 99% | 99% | 94% | ▼▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20240927 | 622 | 624 | 620 | 623 | 2,100 | 4 | 101% | 100% | 20% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20240930 | 625 | 625 | 619 | 622 | 5,800 | -1 | 100% | 100% | 276% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20241001 | 623 | 625 | 621 | 625 | 1,900 | 3 | 100% | 100% | 33% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241002 | 625 | 627 | 624 | 626 | 700 | 1 | 100% | 100% | 37% | ▲▲ | 101% | 100% | 99% | 98% | 101% |
| 20241003 | 630 | 634 | 630 | 634 | 2,600 | 8 | 101% | 101% | 371% | ▲▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20241004 | 635 | 637 | 630 | 637 | 6,900 | 3 | 100% | 100% | 265% | ▲▲▲▲ | 98% | 97% | 97% | 100% | 103% |
| 20241007 | 642 | 642 | 629 | 632 | 13,200 | -5 | 99% | 98% | 191% | ▼ | 100% | 98% | 97% | 99% | 102% |
| 20241008 | 633 | 633 | 629 | 630 | 1,300 | -2 | 100% | 100% | 10% | ▼▼ | 99% | 98% | 98% | 99% | 102% |
| 20241009 | 630 | 630 | 620 | 624 | 4,300 | -6 | 99% | 99% | 331% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241010 | 622 | 625 | 618 | 625 | 5,000 | 1 | 100% | 100% | 116% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241011 | 622 | 623 | 620 | 622 | 3,600 | -3 | 100% | 100% | 72% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20241015 | 623 | 629 | 617 | 617 | 4,400 | -5 | 99% | 99% | 122% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241016 | 617 | 620 | 615 | 618 | 3,500 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241017 | 618 | 621 | 618 | 621 | 3,300 | 3 | 100% | 100% | 94% | ▲▲ | 100% | 98% | 100% | 97% | 101% |
| 20241018 | 621 | 625 | 621 | 621 | 1,100 | 0 | 100% | 100% | 33% | -- | 99% | 97% | 99% | 97% | 101% |
| 20241021 | 625 | 625 | 615 | 620 | 4,300 | -1 | 100% | 99% | 391% | ▼ | 101% | 98% | 100% | 97% | 100% |
| 20241022 | 618 | 622 | 618 | 622 | 2,300 | 2 | 100% | 101% | 53% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241023 | 617 | 618 | 610 | 610 | 8,000 | -12 | 98% | 99% | 348% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241024 | 610 | 614 | 609 | 609 | 6,600 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 102% | 96% | 100% |
| 20241025 | 609 | 610 | 603 | 603 | 5,400 | -6 | 99% | 99% | 82% | ▼▼▼ | 101% | 102% | 103% | 95% | 100% |
| 20241028 | 603 | 610 | 601 | 607 | 8,800 | 4 | 101% | 101% | 163% | ▲ | 101% | 102% | 101% | 95% | 101% |
| 20241029 | 607 | 615 | 607 | 612 | 3,000 | 5 | 101% | 101% | 34% | ▲▲ | 98% | 101% | 99% | 96% | 101% |
| 20241030 | 609 | 610 | 594 | 594 | 49,700 | -18 | 97% | 98% | 1657% | ▼ | 100% | 103% | 101% | 93% | 100% |
| 20241031 | 599 | 609 | 597 | 601 | 6,700 | 7 | 101% | 100% | 13% | ▲ | 102% | 103% | 100% | 94% | 101% |
| 20241101 | 603 | 614 | 603 | 614 | 5,800 | 13 | 102% | 102% | 87% | ▲▲ | 100% | 100% | 98% | 96% | 103% |
| 20241105 | 620 | 620 | 614 | 617 | 11,800 | 3 | 100% | 100% | 203% | ▲▲▲ | 99% | 100% | 97% | 98% | 104% |
| 20241106 | 622 | 622 | 613 | 615 | 2,900 | -2 | 100% | 99% | 25% | ▼ | 100% | 100% | 95% | 98% | 104% |
| 20241107 | 618 | 620 | 617 | 619 | 3,800 | 4 | 101% | 100% | 131% | ▲ | 100% | 99% | 95% | 99% | 104% |
| 20241108 | 619 | 619 | 615 | 617 | 11,300 | -2 | 100% | 100% | 297% | ▼ | 101% | 98% | 96% | 99% | 104% |
| 20241111 | 610 | 619 | 605 | 619 | 6,000 | 2 | 100% | 101% | 53% | ▲ | 102% | 98% | 95% | 100% | 104% |
| 20241112 | 609 | 620 | 609 | 620 | 4,200 | 1 | 100% | 102% | 70% | ▲▲ | 101% | 99% | 95% | 100% | 104% |
| 20241113 | 605 | 613 | 605 | 613 | 2,400 | -7 | 99% | 101% | 57% | ▼ | 100% | 100% | 96% | 99% | 103% |
| 20241114 | 603 | 609 | 595 | 600 | 13,700 | -13 | 98% | 100% | 571% | ▼▼ | 101% | 102% | 97% | 96% | 101% |
| 20241115 | 596 | 604 | 593 | 599 | 8,900 | -1 | 100% | 101% | 65% | ▼▼▼ | 101% | 99% | 97% | 96% | 101% |
| 20241118 | 594 | 600 | 594 | 599 | 4,700 | 0 | 100% | 101% | 53% | -- | 100% | 98% | 96% | 96% | 101% |
| 20241119 | 599 | 604 | 597 | 599 | 2,000 | 0 | 100% | 100% | 43% | -- | 101% | 98% | 96% | 96% | 101% |
| 20241120 | 599 | 605 | 596 | 605 | 4,100 | 6 | 101% | 101% | 205% | ▲ | 96% | 95% | 94% | 98% | 102% |
| 20241121 | 611 | 611 | 580 | 587 | 30,700 | -18 | 97% | 96% | 749% | ▼ | 101% | 96% | 98% | 95% | 100% |
| 20241122 | 587 | 598 | 587 | 590 | 6,800 | 3 | 101% | 101% | 22% | ▲ | 99% | 96% | 97% | 95% | 101% |
| 20241125 | 589 | 599 | 586 | 586 | 7,900 | -4 | 99% | 99% | 116% | ▼ | 99% | 97% | 97% | 95% | 100% |
| 20241126 | 586 | 586 | 581 | 581 | 6,400 | -5 | 99% | 99% | 81% | ▼▼ | 96% | 98% | 97% | 94% | 100% |
| 20241127 | 582 | 582 | 551 | 558 | 26,000 | -23 | 96% | 96% | 406% | ▼▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20241128 | 556 | 564 | 556 | 562 | 6,000 | 4 | 101% | 101% | 23% | ▲ | 100% | 102% | 101% | 91% | 101% |
| 20241129 | 562 | 568 | 562 | 563 | 6,000 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 101% | 91% | 101% |
| 20241202 | 563 | 571 | 562 | 568 | 5,700 | 5 | 101% | 101% | 95% | ▲▲▲ | 100% | 101% | 99% | 92% | 102% |
| 20241203 | 571 | 576 | 571 | 572 | 7,100 | 4 | 101% | 100% | 125% | ▲▲▲▲ | 100% | 100% | 97% | 92% | 103% |
| 20241204 | 573 | 575 | 567 | 575 | 6,700 | 3 | 101% | 100% | 94% | ▲▲▲▲▲ | 100% | 99% | 96% | 93% | 103% |
| 20241205 | 576 | 576 | 574 | 575 | 11,700 | 0 | 100% | 100% | 175% | -- | 100% | 98% | 94% | 93% | 103% |
| 20241206 | 579 | 579 | 575 | 577 | 5,200 | 2 | 100% | 100% | 44% | ▲ | 99% | 97% | 0% | 93% | 103% |
| 20241209 | 579 | 579 | 572 | 574 | 3,900 | -3 | 99% | 99% | 75% | ▼ | 99% | 98% | 0% | 93% | 103% |
| 20241210 | 576 | 577 | 570 | 570 | 6,700 | -4 | 99% | 99% | 172% | ▼▼ | 99% | 99% | 0% | 93% | 102% |
| 20241211 | 570 | 573 | 566 | 566 | 2,300 | -4 | 99% | 99% | 34% | ▼▼▼ | 99% | 99% | 0% | 94% | 101% |
| 20241212 | 570 | 576 | 563 | 563 | 3,300 | -3 | 99% | 99% | 143% | ▼▼▼▼ | 100% | 99% | 0% | 93% | 101% |
| 20241213 | 562 | 565 | 560 | 563 | 3,100 | 0 | 100% | 100% | 94% | -- | 101% | 99% | 0% | 93% | 101% |
| 20241216 | 562 | 566 | 562 | 566 | 9,200 | 3 | 101% | 101% | 297% | ▲ | 100% | 97% | 0% | 94% | 101% |
| 20241217 | 561 | 563 | 561 | 563 | 9,200 | -3 | 99% | 100% | 100% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241218 | 562 | 562 | 557 | 557 | 8,500 | -6 | 99% | 99% | 92% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 555 | 558 | 554 | 554 | 5,900 | -3 | 99% | 100% | 69% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 553 | 553 | 545 | 545 | 13,100 | -9 | 98% | 99% | 222% | ▼▼▼▼ | % | % | % | 93% | 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 | 5,600 | 169,900 | 0 | 66,100 | 5,600 | 103,800 |
| 2024-12-06 | 6,400 | 176,000 | 0 | 71,100 | 6,400 | 104,900 |
| 2024-11-29 | 4,100 | 177,100 | 0 | 71,300 | 4,100 | 105,800 |
| 2024-11-22 | 4,100 | 165,100 | 0 | 61,700 | 4,100 | 103,400 |
| 2024-11-15 | 5,100 | 158,600 | 0 | 56,700 | 5,100 | 101,900 |
| 2024-11-08 | 5,300 | 160,000 | 0 | 56,900 | 5,300 | 103,100 |
| 2024-11-01 | 5,300 | 159,200 | 0 | 56,900 | 5,300 | 102,300 |
| 2024-10-25 | 5,200 | 154,800 | 0 | 53,400 | 5,200 | 101,400 |
| 2024-10-18 | 4,900 | 146,700 | 0 | 48,500 | 4,900 | 98,200 |
| 2024-10-11 | 5,600 | 147,500 | 0 | 51,000 | 5,600 | 96,500 |
| 2024-10-04 | 5,200 | 147,900 | 0 | 51,400 | 5,200 | 96,500 |
| 2024-09-27 | 4,600 | 146,400 | 0 | 50,200 | 4,600 | 96,200 |
| 2024-09-20 | 4,700 | 146,300 | 0 | 49,800 | 4,700 | 96,500 |
| 2024-09-13 | 3,600 | 144,200 | 0 | 46,800 | 3,600 | 97,400 |
| 2024-09-06 | 3,700 | 142,300 | 0 | 46,700 | 3,700 | 95,600 |
| 2024-08-30 | 2,600 | 142,500 | 0 | 48,200 | 2,600 | 94,300 |
| 2024-08-23 | 2,200 | 143,800 | 0 | 50,400 | 2,200 | 93,400 |
| 2024-08-16 | 2,100 | 143,600 | 0 | 51,400 | 2,100 | 92,200 |
| 2024-08-09 | 900 | 146,800 | 0 | 50,900 | 900 | 95,900 |
| 2024-08-02 | 900 | 126,300 | 0 | 47,900 | 900 | 78,400 |
| 2024-07-26 | 2,100 | 117,700 | 0 | 43,200 | 2,100 | 74,500 |
| 2024-07-19 | 2,700 | 107,600 | 0 | 43,300 | 2,700 | 64,300 |
| 2024-07-12 | 3,100 | 104,800 | 0 | 43,200 | 3,100 | 61,600 |
| 2024-07-05 | 5,600 | 105,200 | 0 | 45,500 | 5,600 | 59,700 |
| 2024-06-28 | 3,500 | 106,100 | 0 | 52,900 | 3,500 | 53,200 |
| 2024-06-21 | 3,400 | 109,500 | 0 | 51,900 | 3,400 | 57,600 |
| 2024-06-14 | 4,000 | 126,800 | 0 | 62,200 | 4,000 | 64,600 |
| 2024-06-07 | 3,500 | 119,400 | 0 | 62,900 | 3,500 | 56,500 |
| 2024-05-31 | 3,400 | 125,100 | 0 | 65,000 | 3,400 | 60,100 |
| 2024-05-24 | 3,700 | 123,700 | 0 | 60,500 | 3,700 | 63,200 |
| 2024-05-17 | 4,700 | 126,100 | 0 | 59,900 | 4,700 | 66,200 |
| 2024-05-10 | 5,000 | 120,800 | 0 | 63,200 | 5,000 | 57,600 |
| 2024-05-02 | 3,900 | 131,400 | 0 | 71,300 | 3,900 | 60,100 |
| 2024-04-26 | 4,000 | 136,600 | 0 | 75,000 | 4,000 | 61,600 |
| 2024-04-19 | 3,900 | 133,800 | 0 | 71,700 | 3,900 | 62,100 |
| 2024-04-12 | 4,500 | 137,600 | 0 | 71,100 | 4,500 | 66,500 |
| 2024-04-05 | 4,500 | 135,600 | 0 | 68,700 | 4,500 | 66,900 |
| 2024-03-29 | 4,000 | 135,200 | 100 | 68,300 | 3,900 | 66,900 |
| 2024-03-22 | 3,900 | 132,400 | 0 | 67,200 | 3,900 | 65,200 |
| 2024-03-15 | 4,300 | 139,700 | 0 | 71,300 | 4,300 | 68,400 |
| 2024-03-08 | 4,500 | 139,300 | 0 | 70,200 | 4,500 | 69,100 |
| 2024-03-01 | 3,800 | 150,800 | 0 | 75,600 | 3,800 | 75,200 |
| 2024-02-22 | 3,700 | 147,300 | 0 | 69,400 | 3,700 | 77,900 |
| 2024-02-16 | 3,600 | 139,500 | 0 | 59,900 | 3,600 | 79,600 |
| 2024-02-09 | 3,200 | 138,000 | 0 | 58,000 | 3,200 | 80,000 |
| 2024-02-02 | 2,200 | 141,200 | 0 | 62,900 | 2,200 | 78,300 |
| 2024-01-26 | 1,600 | 136,900 | 0 | 56,400 | 1,600 | 80,500 |
| 2024-01-19 | 1,600 | 139,400 | 0 | 56,300 | 1,600 | 83,100 |
| 2024-01-12 | 2,600 | 141,400 | 0 | 58,700 | 2,600 | 82,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | エンシュウ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | エンシュウ | 配当予想の修正に関するお知らせ |
| 20241114 | 15:00 | エンシュウ | 業績予想の修正と工作機械事業黒字化に向けた取り組みおよび希望退職者募集に関するお知らせ |
| 20240809 | 15:30 | エンシュウ | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240809 | 15:30 | エンシュウ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240531 | 16:00 | エンシュウ | 新中期経営計画および新長期ビジョン策定に関するお知らせ |
| 20240213 | 15:00 | エンシュウ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | エンシュウ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U0UT | 350 | 2024-07-11 13:42 | エンシュウ株式会社 | 池浦 捷行 | 変更報告書 |