| 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 | 834 | 834 | 800 | 806 | 30,500 | -19 | 98% | 97% | 50% | ▼ | 102% | 102% | 102% | 93% | 116% |
| 20250121 | 821 | 852 | 804 | 837 | 65,300 | 31 | 104% | 102% | 214% | ▲ | 99% | 97% | 100% | 96% | 120% |
| 20250122 | 837 | 837 | 809 | 828 | 29,000 | -9 | 99% | 99% | 44% | ▼ | 98% | 99% | 101% | 95% | 119% |
| 20250123 | 828 | 828 | 794 | 815 | 25,700 | -13 | 98% | 98% | 89% | ▼▼ | 103% | 99% | 104% | 94% | 117% |
| 20250124 | 810 | 838 | 808 | 835 | 23,200 | 20 | 102% | 103% | 90% | ▲ | 96% | 93% | 100% | 96% | 120% |
| 20250127 | 843 | 843 | 813 | 813 | 15,800 | -22 | 97% | 96% | 68% | ▼ | 100% | 96% | 103% | 94% | 117% |
| 20250128 | 813 | 828 | 807 | 816 | 32,400 | 3 | 100% | 100% | 205% | ▲ | 98% | 97% | 103% | 94% | 117% |
| 20250129 | 816 | 816 | 777 | 802 | 94,000 | -14 | 98% | 98% | 290% | ▼ | 98% | 100% | 105% | 92% | 115% |
| 20250130 | 795 | 820 | 779 | 779 | 134,200 | -23 | 97% | 98% | 143% | ▼▼ | 99% | 105% | 105% | 90% | 112% |
| 20250131 | 791 | 806 | 783 | 783 | 50,500 | 4 | 101% | 99% | 38% | ▲ | 99% | 106% | 106% | 90% | 113% |
| 20250203 | 783 | 795 | 778 | 778 | 24,600 | -5 | 99% | 99% | 49% | ▼ | 100% | 104% | 106% | 90% | 112% |
| 20250204 | 787 | 805 | 780 | 790 | 25,900 | 12 | 102% | 100% | 105% | ▲ | 99% | 103% | 103% | 91% | 114% |
| 20250205 | 800 | 812 | 794 | 794 | 17,100 | 4 | 101% | 99% | 66% | ▲▲ | 104% | 105% | 100% | 91% | 114% |
| 20250206 | 800 | 836 | 797 | 831 | 40,500 | 37 | 105% | 104% | 237% | ▲▲▲ | 96% | 100% | 94% | 96% | 120% |
| 20250207 | 836 | 836 | 804 | 806 | 26,200 | -25 | 97% | 96% | 65% | ▼ | 101% | 101% | 96% | 93% | 113% |
| 20250210 | 806 | 831 | 806 | 818 | 33,600 | 12 | 101% | 101% | 128% | ▲ | 100% | 100% | 95% | 94% | 105% |
| 20250212 | 825 | 834 | 819 | 822 | 15,800 | 4 | 100% | 100% | 47% | ▲▲ | 102% | 101% | 95% | 95% | 106% |
| 20250213 | 822 | 840 | 814 | 840 | 27,500 | 18 | 102% | 102% | 174% | ▲▲▲ | 97% | 99% | 93% | 100% | 108% |
| 20250214 | 840 | 840 | 817 | 817 | 25,700 | -23 | 97% | 97% | 93% | ▼ | 100% | 101% | 96% | 97% | 105% |
| 20250217 | 819 | 827 | 810 | 818 | 30,000 | 1 | 100% | 100% | 117% | ▲ | 101% | 98% | 96% | 97% | 105% |
| 20250218 | 816 | 831 | 816 | 823 | 17,200 | 5 | 101% | 101% | 57% | ▲▲ | 101% | 96% | 95% | 98% | 106% |
| 20250219 | 823 | 837 | 817 | 832 | 17,200 | 9 | 101% | 101% | 100% | ▲▲▲ | 99% | 93% | 94% | 99% | 107% |
| 20250220 | 832 | 832 | 816 | 825 | 17,500 | -7 | 99% | 99% | 102% | ▼ | 98% | 95% | 96% | 98% | 106% |
| 20250225 | 815 | 815 | 801 | 801 | 21,000 | -24 | 97% | 98% | 120% | ▼▼ | 99% | 98% | 99% | 95% | 103% |
| 20250226 | 795 | 795 | 777 | 790 | 48,000 | -11 | 99% | 99% | 229% | ▼▼▼ | 100% | 98% | 102% | 94% | 102% |
| 20250227 | 778 | 784 | 771 | 775 | 28,800 | -15 | 98% | 100% | 60% | ▼▼▼▼ | 99% | 99% | 102% | 92% | 100% |
| 20250228 | 775 | 775 | 756 | 764 | 36,400 | -11 | 99% | 99% | 126% | ▼▼▼▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20250303 | 773 | 783 | 769 | 776 | 9,800 | 12 | 102% | 100% | 27% | ▲ | 98% | 100% | 103% | 92% | 102% |
| 20250304 | 771 | 771 | 759 | 759 | 15,500 | -17 | 98% | 98% | 158% | ▼ | 100% | 101% | 104% | 90% | 100% |
| 20250305 | 761 | 765 | 756 | 761 | 12,400 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 104% | 91% | 100% |
| 20250306 | 764 | 779 | 762 | 766 | 10,900 | 5 | 101% | 100% | 88% | ▲▲ | 101% | 104% | 104% | 91% | 101% |
| 20250307 | 757 | 772 | 757 | 768 | 10,300 | 2 | 100% | 101% | 94% | ▲▲▲ | 100% | 102% | 103% | 91% | 101% |
| 20250310 | 770 | 781 | 761 | 769 | 16,000 | 1 | 100% | 100% | 155% | ▲▲▲▲ | 101% | 101% | 104% | 92% | 101% |
| 20250311 | 759 | 766 | 748 | 766 | 11,800 | -3 | 100% | 101% | 74% | ▼ | 101% | 102% | 104% | 91% | 101% |
| 20250312 | 762 | 771 | 758 | 767 | 15,300 | 1 | 100% | 101% | 130% | ▲ | 102% | 102% | 101% | 91% | 101% |
| 20250313 | 767 | 795 | 767 | 785 | 30,100 | 18 | 102% | 102% | 197% | ▲▲ | 99% | 101% | 99% | 93% | 103% |
| 20250314 | 775 | 788 | 766 | 767 | 21,400 | -18 | 98% | 99% | 71% | ▼ | 98% | 100% | 100% | 91% | 101% |
| 20250317 | 782 | 782 | 765 | 767 | 13,200 | 0 | 100% | 98% | 62% | -- | 101% | 101% | 102% | 92% | 101% |
| 20250318 | 771 | 778 | 766 | 778 | 58,600 | 11 | 101% | 101% | 444% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20250319 | 777 | 783 | 769 | 780 | 8,700 | 2 | 100% | 100% | 15% | ▲▲ | 100% | 101% | 100% | 94% | 103% |
| 20250321 | 780 | 780 | 771 | 779 | 16,000 | -1 | 100% | 100% | 184% | ▼ | 99% | 101% | 100% | 94% | 103% |
| 20250324 | 780 | 785 | 770 | 774 | 29,700 | -5 | 99% | 99% | 186% | ▼▼ | 99% | 99% | 100% | 94% | 102% |
| 20250325 | 785 | 785 | 777 | 778 | 17,600 | 4 | 101% | 99% | 59% | ▲ | 100% | 97% | 100% | 97% | 103% |
| 20250326 | 780 | 781 | 770 | 779 | 14,600 | 1 | 100% | 100% | 83% | ▲▲ | 102% | 97% | 101% | 99% | 103% |
| 20250327 | 777 | 792 | 775 | 791 | 20,000 | 12 | 102% | 102% | 137% | ▲▲▲ | 98% | 95% | 99% | 100% | 104% |
| 20250328 | 790 | 790 | 777 | 778 | 13,500 | -13 | 98% | 98% | 68% | ▼ | 98% | 93% | 101% | 98% | 103% |
| 20250331 | 772 | 773 | 732 | 756 | 56,400 | -22 | 97% | 98% | 418% | ▼▼ | 99% | 89% | 102% | 96% | 100% |
| 20250401 | 756 | 764 | 748 | 752 | 8,000 | -4 | 99% | 99% | 14% | ▼▼▼ | 99% | 86% | 103% | 95% | 100% |
| 20250402 | 751 | 760 | 735 | 747 | 24,500 | -5 | 99% | 99% | 306% | ▼▼▼▼ | 99% | 91% | 106% | 94% | 100% |
| 20250403 | 725 | 741 | 716 | 721 | 33,200 | -26 | 97% | 99% | 136% | ▼▼▼▼▼ | 95% | 97% | 0% | 91% | 100% |
| 20250404 | 708 | 719 | 650 | 675 | 74,000 | -46 | 94% | 95% | 223% | ▼▼▼▼▼▼ | 104% | 124% | 0% | 85% | 100% |
| 20250408 | 620 | 644 | 620 | 644 | 45,000 | -31 | 95% | 104% | 61% | ▼▼▼▼▼▼▼ | 93% | 122% | 0% | 81% | 100% |
| 20250409 | 643 | 643 | 586 | 599 | 96,800 | -45 | 93% | 93% | 215% | ▼▼▼▼▼▼▼▼ | 96% | 114% | 0% | 76% | 100% |
| 20250410 | 689 | 689 | 635 | 663 | 70,700 | 64 | 111% | 96% | 73% | ▲ | 106% | 119% | 0% | 84% | 111% |
| 20250411 | 648 | 686 | 643 | 684 | 42,700 | 21 | 103% | 106% | 60% | ▲▲ | 107% | 108% | 0% | 86% | 114% |
| 20250414 | 715 | 784 | 711 | 766 | 377,000 | 82 | 112% | 107% | 883% | ▲▲▲ | 102% | 100% | 0% | 97% | 128% |
| 20250415 | 771 | 805 | 765 | 783 | 158,600 | 17 | 102% | 102% | 42% | ▲▲▲▲ | 98% | 0% | 0% | 99% | 131% |
| 20250416 | 777 | 777 | 752 | 760 | 97,000 | -23 | 97% | 98% | 61% | ▼ | 101% | 0% | 0% | 96% | 127% |
| 20250417 | 759 | 783 | 753 | 770 | 21,800 | 10 | 101% | 101% | 22% | ▲ | 100% | 0% | 0% | 97% | 129% |
| 20250418 | 770 | 784 | 765 | 772 | 23,000 | 2 | 100% | 100% | 106% | ▲▲ | % | % | % | 98% | 129% |
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 | 0 | 627,400 | 0 | 457,500 | 0 | 169,900 |
| 2025-04-04 | 0 | 620,500 | 0 | 458,600 | 0 | 161,900 |
| 2025-03-28 | 0 | 615,800 | 0 | 461,400 | 0 | 154,400 |
| 2025-03-21 | 0 | 619,400 | 0 | 455,000 | 0 | 164,400 |
| 2025-03-14 | 0 | 562,800 | 0 | 400,300 | 0 | 162,500 |
| 2025-03-07 | 0 | 555,200 | 0 | 400,300 | 0 | 154,900 |
| 2025-02-28 | 0 | 550,000 | 0 | 393,700 | 0 | 156,300 |
| 2025-02-21 | 0 | 551,900 | 0 | 392,600 | 0 | 159,300 |
| 2025-02-14 | 0 | 550,500 | 0 | 394,000 | 0 | 156,500 |
| 2025-02-07 | 0 | 549,300 | 0 | 390,600 | 0 | 158,700 |
| 2025-01-31 | 0 | 565,300 | 0 | 392,100 | 0 | 173,200 |
| 2025-01-24 | 0 | 586,500 | 0 | 389,400 | 0 | 197,100 |
| 2025-01-17 | 0 | 597,100 | 0 | 403,100 | 0 | 194,000 |
| 2025-01-10 | 0 | 541,500 | 0 | 394,700 | 0 | 146,800 |
| 2024-12-27 | 0 | 529,300 | 0 | 391,100 | 0 | 138,200 |
| 2024-12-20 | 0 | 537,600 | 0 | 396,900 | 0 | 140,700 |
| 2024-12-13 | 0 | 522,400 | 0 | 297,900 | 0 | 224,500 |
| 2024-12-06 | 0 | 529,900 | 0 | 292,100 | 0 | 237,800 |
| 2024-11-29 | 0 | 522,200 | 0 | 278,900 | 0 | 243,300 |
| 2024-11-22 | 0 | 528,800 | 0 | 284,300 | 0 | 244,500 |
| 2024-11-15 | 0 | 531,900 | 0 | 283,800 | 0 | 248,100 |
| 2024-11-08 | 0 | 512,200 | 0 | 261,200 | 0 | 251,000 |
| 2024-11-01 | 0 | 513,600 | 0 | 265,400 | 0 | 248,200 |
| 2024-10-25 | 0 | 557,400 | 0 | 265,400 | 0 | 292,000 |
| 2024-10-18 | 0 | 566,100 | 0 | 276,500 | 0 | 289,600 |
| 2024-10-11 | 100 | 571,000 | 100 | 280,600 | 0 | 290,400 |
| 2024-10-04 | 0 | 558,500 | 0 | 281,200 | 0 | 277,300 |
| 2024-09-27 | 0 | 542,200 | 0 | 281,700 | 0 | 260,500 |
| 2024-09-20 | 0 | 527,800 | 0 | 272,700 | 0 | 255,100 |
| 2024-09-13 | 0 | 464,800 | 0 | 208,100 | 0 | 256,700 |
| 2024-09-06 | 0 | 457,300 | 0 | 200,000 | 0 | 257,300 |
| 2024-08-30 | 0 | 444,200 | 0 | 189,000 | 0 | 255,200 |
| 2024-08-23 | 0 | 426,600 | 0 | 186,100 | 0 | 240,500 |
| 2024-08-16 | 0 | 439,400 | 0 | 183,100 | 0 | 256,300 |
| 2024-08-09 | 0 | 438,800 | 0 | 183,600 | 0 | 255,200 |
| 2024-08-02 | 0 | 420,000 | 0 | 202,400 | 0 | 217,600 |
| 2024-07-26 | 0 | 438,500 | 0 | 192,900 | 0 | 245,600 |
| 2024-07-19 | 0 | 463,000 | 0 | 201,100 | 0 | 261,900 |
| 2024-07-12 | 0 | 655,600 | 0 | 366,900 | 0 | 288,700 |
| 2024-07-05 | 0 | 598,800 | 0 | 330,100 | 0 | 268,700 |
| 2024-06-28 | 0 | 658,200 | 0 | 376,200 | 0 | 282,000 |
| 2024-06-21 | 0 | 649,500 | 0 | 376,800 | 0 | 272,700 |
| 2024-06-14 | 0 | 634,700 | 0 | 380,000 | 0 | 254,700 |
| 2024-06-07 | 0 | 622,400 | 0 | 357,600 | 0 | 264,800 |
| 2024-05-31 | 0 | 624,700 | 0 | 358,900 | 0 | 265,800 |
| 2024-05-24 | 0 | 626,000 | 0 | 361,400 | 0 | 264,600 |
| 2024-05-17 | 0 | 737,200 | 0 | 359,900 | 0 | 377,300 |
| 2024-05-10 | 0 | 757,900 | 0 | 362,700 | 0 | 395,200 |
| 2024-05-02 | 0 | 769,600 | 0 | 365,200 | 0 | 404,400 |
| 2024-04-26 | 0 | 780,300 | 0 | 367,000 | 0 | 413,300 |
| 2024-04-19 | 0 | 803,500 | 0 | 371,300 | 0 | 432,200 |
| 2024-04-12 | 100 | 913,600 | 100 | 361,400 | 0 | 552,200 |
| 2024-04-05 | 0 | 662,800 | 0 | 311,500 | 0 | 351,300 |
| 2024-03-29 | 0 | 676,200 | 0 | 305,900 | 0 | 370,300 |
| 2024-03-22 | 0 | 677,300 | 0 | 289,900 | 0 | 387,400 |
| 2024-03-15 | 0 | 692,100 | 0 | 297,700 | 0 | 394,400 |
| 2024-03-08 | 0 | 672,300 | 0 | 247,500 | 0 | 424,800 |
| 2024-03-01 | 0 | 649,400 | 0 | 233,800 | 0 | 415,600 |
| 2024-02-22 | 0 | 610,900 | 0 | 234,300 | 0 | 376,600 |
| 2024-02-16 | 0 | 640,700 | 0 | 281,500 | 0 | 359,200 |
| 2024-02-09 | 0 | 597,500 | 0 | 279,000 | 0 | 318,500 |
| 2024-02-02 | 0 | 587,500 | 0 | 291,200 | 0 | 296,300 |
| 2024-01-26 | 0 | 529,300 | 0 | 293,100 | 0 | 236,200 |
| 2024-01-19 | 0 | 510,800 | 0 | 283,900 | 0 | 226,900 |
| 2024-01-12 | 0 | 427,500 | 0 | 281,200 | 0 | 146,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | XTX Markets Pte Ltd | 41,300 | 0.48% | ▼ | -2,400 | 804 | 825 | 796 | 796 | 50,800 |
| 2024-04-16 | XTX Markets Pte Ltd | 43,700 | 0.51% | ▲ | 2,900 | 809 | 833 | 805 | 815 | 158,300 |
| 2024-04-15 | XTX Markets Pte Ltd | 40,800 | 0.48% | ▼ | -7,300 | 797 | 845 | 779 | 803 | 280,800 |
| 2024-04-12 | XTX Markets Pte Ltd | 48,100 | 0.56% | ▲ | 12,800 | 731 | 880 | 716 | 811 | 1,540,800 |
| 2024-03-14 | XTX Markets Pte Ltd | 35,300 | 0.41% | ▼ | -8,100 | 720 | 732 | 716 | 727 | 45,000 |
| 2024-03-13 | XTX Markets Pte Ltd | 43,400 | 0.51% | ▲ | 13,100 | 703 | 722 | 698 | 720 | 80,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 12:00 | ＳＫジャパン | 令和７年２月期 決算短信〔日本基準〕（連結） |
| 20250414 | 12:00 | ＳＫジャパン | 配当方針の変更に関するお知らせ |
| 20250131 | 17:00 | ＳＫジャパン | 譲渡制限付株式付与のため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 |
| 20250114 | 12:00 | ＳＫジャパン | 令和７年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250114 | 12:00 | ＳＫジャパン | 通期業績予想および期末配当予想の修正に関するお知らせ |
| 20241128 | 16:00 | ＳＫジャパン | 創立35周年・上場25周年記念 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 20241011 | 14:00 | ＳＫジャパン | 令和７年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240712 | 14:00 | ＳＫジャパン | 令和７年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:30 | ＳＫジャパン | 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 20240530 | 17:00 | ＳＫジャパン | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 20240530 | 17:00 | ＳＫジャパン | 取締役の役付変更に関するお知らせ |
| 20240529 | 16:00 | ＳＫジャパン | 公益財団法人 財務会計基準機構への加入状況等について |
| 20240529 | 16:00 | ＳＫジャパン | 支配株主等（その他の関係会社）に関する事項について |
| 20240412 | 14:00 | ＳＫジャパン | 令和６年２月期 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 |
|---|---|---|---|
| 7608 | 2 | 第35期 | 招集通知 期数 | エスケイジャパン 会社情報 | 2024-06-19 14:57:22 |
| 7608 | 2 | 財務データ（連結） | エスケイジャパン 会社情報 | 2024-06-19 14:57:21 |
| 7608 | 2 | その他公表 | エスケイジャパン 会社情報 | 2024-06-19 14:57:20 |
| 7608 | 2 | 2014 | エスケイジャパン 会社情報 | 2024-06-19 14:57:18 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:17 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:16 |
| 7608 | 2 | 2024 | エスケイジャパン 会社情報 | 2024-06-19 14:57:14 |
| 7608 | 2 | KIRBY ホロスコープ・コレクション ふわふわクッション - まぁーるいココロのそばに いつも | エスケイジャパン | 2024-06-15 13:16:16 |
| 7608 | 2 | KIRBY ホロスコープ・コレクション 星空トートバッグ - まぁーるいココロのそばに いつも | エスケイジャパン | 2024-06-15 13:16:14 |
| 7608 | 2 | IR情報 | エスケイジャパン 会社情報 | 2024-06-15 13:16:13 |