| 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 | 510 | 514 | 509 | 510 | 4,700 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 102% | 91% | 100% |
| 20250121 | 510 | 512 | 510 | 511 | 2,300 | 1 | 100% | 100% | 49% | ▲ | 100% | 99% | 100% | 92% | 100% |
| 20250122 | 517 | 518 | 511 | 518 | 3,100 | 7 | 101% | 100% | 135% | ▲▲ | 100% | 99% | 100% | 94% | 102% |
| 20250123 | 519 | 519 | 511 | 518 | 1,400 | 0 | 100% | 100% | 45% | -- | 100% | 98% | 100% | 95% | 102% |
| 20250124 | 518 | 519 | 516 | 516 | 2,800 | -2 | 100% | 100% | 200% | ▼ | 99% | 96% | 101% | 97% | 101% |
| 20250127 | 516 | 516 | 511 | 511 | 6,600 | -5 | 99% | 99% | 236% | ▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20250128 | 512 | 516 | 512 | 512 | 1,600 | 1 | 100% | 100% | 24% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20250129 | 512 | 516 | 508 | 508 | 12,500 | -4 | 99% | 99% | 781% | ▼ | 96% | 101% | 102% | 95% | 100% |
| 20250130 | 506 | 510 | 484 | 484 | 91,200 | -24 | 95% | 96% | 730% | ▼▼ | 100% | 104% | 105% | 91% | 100% |
| 20250131 | 494 | 499 | 494 | 495 | 20,000 | 11 | 102% | 100% | 22% | ▲ | 101% | 103% | 105% | 93% | 102% |
| 20250203 | 495 | 500 | 495 | 500 | 5,000 | 5 | 101% | 101% | 25% | ▲▲ | 102% | 103% | 103% | 94% | 103% |
| 20250204 | 502 | 516 | 502 | 513 | 11,500 | 13 | 103% | 102% | 230% | ▲▲▲ | 101% | 102% | 102% | 96% | 106% |
| 20250205 | 509 | 518 | 509 | 513 | 19,200 | 0 | 100% | 101% | 167% | -- | 100% | 101% | 102% | 97% | 106% |
| 20250206 | 510 | 514 | 509 | 510 | 5,000 | -3 | 99% | 100% | 26% | ▼ | 99% | 100% | 102% | 97% | 105% |
| 20250207 | 511 | 511 | 503 | 508 | 5,700 | -2 | 100% | 99% | 114% | ▼▼ | 100% | 100% | 100% | 96% | 105% |
| 20250210 | 518 | 519 | 512 | 519 | 7,400 | 11 | 102% | 100% | 130% | ▲ | 99% | 100% | 100% | 98% | 107% |
| 20250212 | 519 | 519 | 514 | 514 | 1,300 | -5 | 99% | 99% | 18% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20250213 | 514 | 519 | 513 | 513 | 6,500 | -1 | 100% | 100% | 500% | ▼▼ | 100% | 99% | 102% | 99% | 106% |
| 20250214 | 510 | 510 | 503 | 509 | 9,400 | -4 | 99% | 100% | 145% | ▼▼▼ | 102% | 99% | 101% | 98% | 105% |
| 20250217 | 509 | 517 | 509 | 517 | 5,000 | 8 | 102% | 102% | 53% | ▲ | 99% | 97% | 100% | 100% | 107% |
| 20250218 | 516 | 516 | 511 | 512 | 2,800 | -5 | 99% | 99% | 56% | ▼ | 98% | 98% | 100% | 99% | 106% |
| 20250219 | 514 | 514 | 501 | 503 | 4,600 | -9 | 98% | 98% | 164% | ▼▼ | 100% | 100% | 102% | 97% | 104% |
| 20250220 | 502 | 505 | 496 | 502 | 4,700 | -1 | 100% | 100% | 102% | ▼▼▼ | 100% | 101% | 102% | 97% | 104% |
| 20250225 | 503 | 503 | 497 | 501 | 3,500 | -1 | 100% | 100% | 74% | ▼▼▼▼ | 100% | 104% | 102% | 97% | 104% |
| 20250226 | 501 | 501 | 496 | 501 | 4,700 | 0 | 100% | 100% | 134% | -- | 101% | 104% | 103% | 97% | 104% |
| 20250227 | 498 | 503 | 498 | 503 | 2,700 | 2 | 100% | 101% | 57% | ▲ | 100% | 103% | 102% | 97% | 104% |
| 20250228 | 502 | 504 | 502 | 502 | 1,600 | -1 | 100% | 100% | 59% | ▼ | 101% | 102% | 102% | 97% | 104% |
| 20250303 | 504 | 509 | 503 | 509 | 7,900 | 7 | 101% | 101% | 494% | ▲ | 102% | 102% | 101% | 98% | 105% |
| 20250304 | 508 | 519 | 507 | 519 | 5,500 | 10 | 102% | 102% | 70% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20250305 | 518 | 518 | 508 | 515 | 16,900 | -4 | 99% | 99% | 307% | ▼ | 99% | 98% | 99% | 99% | 103% |
| 20250306 | 518 | 518 | 513 | 513 | 6,400 | -2 | 100% | 99% | 38% | ▼▼ | 101% | 100% | 100% | 99% | 102% |
| 20250307 | 513 | 516 | 513 | 516 | 1,600 | 3 | 101% | 101% | 25% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250310 | 513 | 513 | 511 | 511 | 6,300 | -5 | 99% | 100% | 394% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250311 | 510 | 512 | 507 | 510 | 10,900 | -1 | 100% | 100% | 173% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20250312 | 509 | 509 | 507 | 507 | 600 | -3 | 99% | 100% | 6% | ▼▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20250313 | 509 | 511 | 507 | 511 | 1,000 | 4 | 101% | 100% | 167% | ▲ | 100% | 100% | 97% | 98% | 102% |
| 20250314 | 508 | 510 | 506 | 508 | 2,500 | -3 | 99% | 100% | 250% | ▼ | 101% | 101% | 97% | 98% | 101% |
| 20250317 | 508 | 511 | 508 | 511 | 400 | 3 | 101% | 101% | 16% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20250318 | 513 | 518 | 512 | 512 | 1,900 | 1 | 100% | 100% | 475% | ▲▲ | 99% | 99% | 94% | 99% | 102% |
| 20250319 | 516 | 516 | 509 | 510 | 5,200 | -2 | 100% | 99% | 274% | ▼ | 100% | 100% | 90% | 98% | 102% |
| 20250321 | 510 | 511 | 508 | 510 | 6,400 | 0 | 100% | 100% | 123% | -- | 99% | 99% | 85% | 98% | 102% |
| 20250324 | 514 | 516 | 509 | 511 | 2,400 | 1 | 100% | 99% | 38% | ▲ | 100% | 99% | 86% | 98% | 102% |
| 20250325 | 511 | 513 | 509 | 510 | 2,000 | -1 | 100% | 100% | 83% | ▼ | 99% | 96% | 85% | 98% | 102% |
| 20250326 | 513 | 513 | 509 | 510 | 3,400 | 0 | 100% | 99% | 170% | -- | 100% | 97% | 86% | 98% | 102% |
| 20250327 | 511 | 512 | 509 | 511 | 5,400 | 1 | 100% | 100% | 159% | ▲ | 101% | 99% | 87% | 98% | 102% |
| 20250328 | 502 | 508 | 502 | 506 | 7,400 | -5 | 99% | 101% | 137% | ▼ | 100% | 97% | 88% | 97% | 101% |
| 20250331 | 496 | 497 | 493 | 494 | 5,300 | -12 | 98% | 100% | 72% | ▼▼ | 100% | 93% | 88% | 95% | 100% |
| 20250401 | 494 | 496 | 493 | 493 | 1,400 | -1 | 100% | 100% | 26% | ▼▼▼ | 100% | 87% | 88% | 95% | 100% |
| 20250402 | 493 | 495 | 493 | 495 | 1,300 | 2 | 100% | 100% | 93% | ▲ | 99% | 89% | 89% | 96% | 100% |
| 20250403 | 490 | 491 | 483 | 483 | 10,400 | -12 | 98% | 99% | 800% | ▼ | 96% | 91% | 0% | 94% | 100% |
| 20250404 | 480 | 480 | 439 | 459 | 30,900 | -24 | 95% | 96% | 297% | ▼▼ | 102% | 104% | 0% | 89% | 100% |
| 20250408 | 420 | 435 | 420 | 428 | 8,400 | -31 | 93% | 102% | 27% | ▼▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20250409 | 427 | 430 | 422 | 422 | 1,600 | -6 | 99% | 99% | 19% | ▼▼▼▼ | 100% | 99% | 0% | 82% | 100% |
| 20250410 | 436 | 438 | 428 | 437 | 8,000 | 15 | 104% | 100% | 500% | ▲ | 102% | 102% | 0% | 85% | 104% |
| 20250411 | 418 | 432 | 418 | 425 | 6,500 | -12 | 97% | 102% | 81% | ▼ | 103% | 102% | 0% | 83% | 101% |
| 20250414 | 427 | 448 | 424 | 438 | 32,700 | 13 | 103% | 103% | 503% | ▲ | 100% | 101% | 0% | 86% | 104% |
| 20250415 | 432 | 433 | 430 | 432 | 4,600 | -6 | 99% | 100% | 14% | ▼ | 99% | 0% | 0% | 84% | 102% |
| 20250416 | 433 | 433 | 428 | 428 | 4,200 | -4 | 99% | 99% | 91% | ▼▼ | 99% | 0% | 0% | 84% | 101% |
| 20250417 | 432 | 432 | 426 | 426 | 1,700 | -2 | 100% | 99% | 40% | ▼▼▼ | 102% | 0% | 0% | 83% | 101% |
| 20250418 | 426 | 435 | 426 | 435 | 2,000 | 9 | 102% | 102% | 118% | ▲ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,900 | 218,200 | 0 | 133,300 | 2,900 | 84,900 |
| 2025-04-04 | 3,100 | 221,500 | 0 | 139,400 | 3,100 | 82,100 |
| 2025-03-28 | 2,600 | 212,800 | 0 | 127,600 | 2,600 | 85,200 |
| 2025-03-21 | 2,700 | 209,000 | 0 | 121,900 | 2,700 | 87,100 |
| 2025-03-14 | 2,700 | 213,400 | 0 | 120,600 | 2,700 | 92,800 |
| 2025-03-07 | 4,800 | 210,300 | 0 | 117,600 | 4,800 | 92,700 |
| 2025-02-28 | 3,500 | 205,800 | 0 | 112,500 | 3,500 | 93,300 |
| 2025-02-21 | 4,400 | 213,900 | 0 | 114,400 | 4,400 | 99,500 |
| 2025-02-14 | 6,000 | 213,600 | 0 | 115,800 | 6,000 | 97,800 |
| 2025-02-07 | 7,300 | 214,700 | 0 | 117,100 | 7,300 | 97,600 |
| 2025-01-31 | 6,400 | 224,600 | 0 | 120,900 | 6,400 | 103,700 |
| 2025-01-24 | 4,200 | 198,400 | 0 | 100,700 | 4,200 | 97,700 |
| 2025-01-17 | 4,400 | 195,700 | 0 | 99,600 | 4,400 | 96,100 |
| 2025-01-10 | 4,200 | 190,500 | 0 | 93,000 | 4,200 | 97,500 |
| 2024-12-27 | 4,100 | 202,700 | 0 | 99,600 | 4,100 | 103,100 |
| 2024-12-20 | 4,700 | 177,600 | 0 | 81,500 | 4,700 | 96,100 |
| 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 |
|---|---|---|---|
| 20241224 | 17:00 | エンシュウ | 希望退職者募集結果および特別損失計上に関するお知らせ |
| 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 |