| 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 | 603 | 611 | 602 | 611 | 8,100 | 6 | 101% | 101% | 188% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250121 | 608 | 611 | 606 | 611 | 2,400 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 99% | 102% |
| 20250122 | 612 | 618 | 609 | 612 | 3,900 | 1 | 100% | 100% | 163% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20250123 | 612 | 612 | 608 | 608 | 3,400 | -4 | 99% | 99% | 87% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250124 | 608 | 611 | 607 | 607 | 2,900 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 98% | 101% | 98% | 101% |
| 20250127 | 607 | 611 | 607 | 609 | 3,900 | 2 | 100% | 100% | 134% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20250128 | 609 | 612 | 607 | 608 | 10,800 | -1 | 100% | 100% | 277% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250129 | 609 | 609 | 607 | 609 | 5,300 | 1 | 100% | 100% | 49% | ▲ | 96% | 100% | 101% | 98% | 102% |
| 20250130 | 606 | 608 | 584 | 584 | 96,300 | -25 | 96% | 96% | 1817% | ▼ | 100% | 103% | 103% | 94% | 100% |
| 20250131 | 594 | 599 | 591 | 595 | 29,900 | 11 | 102% | 100% | 31% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20250203 | 600 | 603 | 599 | 599 | 7,600 | 4 | 101% | 100% | 25% | ▲▲ | 100% | 101% | 101% | 97% | 103% |
| 20250204 | 605 | 607 | 602 | 607 | 4,300 | 8 | 101% | 100% | 57% | ▲▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20250205 | 610 | 610 | 605 | 609 | 3,100 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20250206 | 610 | 620 | 609 | 610 | 16,900 | 1 | 100% | 100% | 545% | ▲▲▲▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20250207 | 615 | 615 | 607 | 608 | 4,200 | -2 | 100% | 99% | 25% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250210 | 608 | 616 | 608 | 609 | 6,200 | 1 | 100% | 100% | 148% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250212 | 608 | 610 | 604 | 606 | 6,600 | -3 | 100% | 100% | 106% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20250213 | 605 | 609 | 605 | 607 | 2,000 | 1 | 100% | 100% | 30% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250214 | 607 | 609 | 605 | 609 | 1,500 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250217 | 612 | 613 | 607 | 613 | 5,600 | 4 | 101% | 100% | 373% | ▲▲▲ | 101% | 100% | 102% | 100% | 105% |
| 20250218 | 608 | 613 | 608 | 612 | 5,400 | -1 | 100% | 101% | 96% | ▼ | 100% | 100% | 101% | 100% | 105% |
| 20250219 | 613 | 614 | 611 | 612 | 2,400 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 101% | 100% | 105% |
| 20250220 | 611 | 613 | 609 | 610 | 2,000 | -2 | 100% | 100% | 83% | ▼ | 101% | 101% | 102% | 100% | 104% |
| 20250225 | 605 | 610 | 605 | 610 | 4,600 | 0 | 100% | 101% | 230% | -- | 100% | 100% | 102% | 100% | 104% |
| 20250226 | 610 | 611 | 607 | 611 | 1,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250227 | 611 | 611 | 604 | 611 | 4,600 | 0 | 100% | 100% | 256% | -- | 100% | 100% | 102% | 100% | 105% |
| 20250228 | 608 | 610 | 607 | 610 | 2,200 | -1 | 100% | 100% | 48% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20250303 | 611 | 612 | 609 | 612 | 5,200 | 2 | 100% | 100% | 236% | ▲ | 100% | 101% | 102% | 100% | 105% |
| 20250304 | 609 | 613 | 609 | 611 | 2,500 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250305 | 609 | 612 | 609 | 611 | 5,000 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 101% | 100% | 102% |
| 20250306 | 614 | 614 | 610 | 610 | 7,600 | -1 | 100% | 99% | 152% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250307 | 612 | 613 | 610 | 613 | 7,100 | 3 | 100% | 100% | 93% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250310 | 612 | 613 | 611 | 612 | 1,900 | -1 | 100% | 100% | 27% | ▼ | 101% | 101% | 102% | 100% | 101% |
| 20250311 | 610 | 614 | 610 | 614 | 7,200 | 2 | 100% | 101% | 379% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250312 | 615 | 615 | 612 | 613 | 4,000 | -1 | 100% | 100% | 56% | ▼ | 100% | 101% | 97% | 100% | 101% |
| 20250313 | 613 | 616 | 611 | 612 | 3,500 | -1 | 100% | 100% | 88% | ▼▼ | 100% | 101% | 97% | 100% | 101% |
| 20250314 | 613 | 616 | 612 | 612 | 1,900 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 96% | 100% | 101% |
| 20250317 | 615 | 616 | 612 | 615 | 6,000 | 3 | 100% | 100% | 316% | ▲ | 100% | 100% | 96% | 100% | 101% |
| 20250318 | 616 | 618 | 615 | 616 | 4,700 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 101% | 95% | 100% | 101% |
| 20250319 | 616 | 619 | 615 | 619 | 3,800 | 3 | 100% | 100% | 81% | ▲▲▲ | 100% | 100% | 94% | 100% | 101% |
| 20250321 | 619 | 620 | 618 | 619 | 6,900 | 0 | 100% | 100% | 182% | -- | 100% | 100% | 93% | 100% | 101% |
| 20250324 | 619 | 620 | 614 | 618 | 10,000 | -1 | 100% | 100% | 145% | ▼ | 100% | 96% | 93% | 100% | 101% |
| 20250325 | 618 | 621 | 617 | 618 | 5,300 | 0 | 100% | 100% | 53% | -- | 100% | 96% | 93% | 100% | 101% |
| 20250326 | 617 | 622 | 617 | 620 | 8,500 | 2 | 100% | 100% | 160% | ▲ | 100% | 96% | 93% | 100% | 102% |
| 20250327 | 616 | 623 | 616 | 619 | 21,600 | -1 | 100% | 100% | 254% | ▼ | 102% | 102% | 99% | 100% | 101% |
| 20250328 | 580 | 597 | 580 | 594 | 33,800 | -25 | 96% | 102% | 156% | ▼▼ | 99% | 98% | 96% | 96% | 100% |
| 20250331 | 596 | 596 | 589 | 590 | 18,400 | -4 | 99% | 99% | 54% | ▼▼▼ | 99% | 97% | 96% | 95% | 100% |
| 20250401 | 600 | 600 | 591 | 591 | 5,900 | 1 | 100% | 99% | 32% | ▲ | 99% | 95% | 97% | 95% | 100% |
| 20250402 | 595 | 597 | 592 | 592 | 2,300 | 1 | 100% | 99% | 39% | ▲▲ | 99% | 97% | 97% | 95% | 100% |
| 20250403 | 591 | 591 | 584 | 585 | 16,300 | -7 | 99% | 99% | 709% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20250404 | 584 | 587 | 580 | 582 | 7,900 | -3 | 99% | 100% | 48% | ▼▼ | 105% | 106% | 0% | 94% | 100% |
| 20250408 | 540 | 570 | 540 | 565 | 10,100 | -17 | 97% | 105% | 128% | ▼▼▼ | 98% | 102% | 0% | 91% | 100% |
| 20250409 | 565 | 569 | 549 | 552 | 6,500 | -13 | 98% | 98% | 64% | ▼▼▼▼ | 102% | 102% | 0% | 89% | 100% |
| 20250410 | 561 | 574 | 561 | 574 | 2,800 | 22 | 104% | 102% | 43% | ▲ | 100% | 100% | 0% | 93% | 104% |
| 20250411 | 573 | 575 | 572 | 575 | 1,300 | 1 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 0% | 93% | 104% |
| 20250414 | 575 | 579 | 572 | 573 | 7,900 | -2 | 100% | 100% | 608% | ▼ | 100% | 100% | 0% | 92% | 104% |
| 20250415 | 573 | 574 | 572 | 574 | 3,300 | 1 | 100% | 100% | 42% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20250416 | 574 | 575 | 572 | 572 | 2,500 | -2 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 92% | 104% |
| 20250417 | 571 | 573 | 570 | 573 | 3,100 | 1 | 100% | 100% | 124% | ▲ | 100% | 0% | 0% | 92% | 104% |
| 20250418 | 574 | 576 | 571 | 575 | 2,000 | 2 | 100% | 100% | 65% | ▲▲ | % | % | % | 93% | 104% |
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 | 25,800 | 0 | 18,800 | 0 | 7,000 |
| 2025-04-04 | 0 | 23,400 | 0 | 17,700 | 0 | 5,700 |
| 2025-03-28 | 0 | 28,300 | 0 | 21,800 | 0 | 6,500 |
| 2025-03-21 | 0 | 32,100 | 0 | 18,700 | 0 | 13,400 |
| 2025-03-14 | 0 | 34,900 | 0 | 19,200 | 0 | 15,700 |
| 2025-03-07 | 0 | 32,700 | 0 | 20,600 | 0 | 12,100 |
| 2025-02-28 | 0 | 37,100 | 0 | 21,400 | 0 | 15,700 |
| 2025-02-21 | 0 | 38,100 | 0 | 21,100 | 0 | 17,000 |
| 2025-02-14 | 0 | 39,200 | 0 | 20,900 | 0 | 18,300 |
| 2025-02-07 | 0 | 41,000 | 0 | 20,800 | 0 | 20,200 |
| 2025-01-31 | 0 | 47,000 | 0 | 22,300 | 0 | 24,700 |
| 2025-01-24 | 0 | 33,400 | 0 | 19,100 | 0 | 14,300 |
| 2025-01-17 | 0 | 32,000 | 0 | 18,700 | 0 | 13,300 |
| 2025-01-10 | 0 | 31,500 | 0 | 18,800 | 0 | 12,700 |
| 2024-12-27 | 0 | 35,100 | 0 | 18,800 | 0 | 16,300 |
| 2024-12-20 | 0 | 32,700 | 0 | 18,000 | 0 | 14,700 |
| 2024-12-13 | 0 | 30,000 | 0 | 17,900 | 0 | 12,100 |
| 2024-12-06 | 0 | 28,500 | 0 | 17,500 | 0 | 11,000 |
| 2024-11-29 | 0 | 26,600 | 0 | 17,000 | 0 | 9,600 |
| 2024-11-22 | 0 | 28,400 | 0 | 17,600 | 0 | 10,800 |
| 2024-11-15 | 0 | 24,700 | 0 | 17,500 | 0 | 7,200 |
| 2024-11-08 | 0 | 24,500 | 0 | 17,600 | 0 | 6,900 |
| 2024-11-01 | 0 | 25,100 | 0 | 18,500 | 0 | 6,600 |
| 2024-10-25 | 0 | 23,000 | 0 | 16,400 | 0 | 6,600 |
| 2024-10-18 | 0 | 23,800 | 0 | 14,800 | 0 | 9,000 |
| 2024-10-11 | 0 | 21,300 | 0 | 14,600 | 0 | 6,700 |
| 2024-10-04 | 0 | 18,600 | 0 | 13,200 | 0 | 5,400 |
| 2024-09-27 | 400 | 19,000 | 400 | 12,500 | 0 | 6,500 |
| 2024-09-20 | 34,300 | 19,600 | 34,300 | 12,800 | 0 | 6,800 |
| 2024-09-13 | 33,400 | 20,100 | 33,400 | 13,100 | 0 | 7,000 |
| 2024-09-06 | 32,600 | 22,200 | 32,600 | 14,800 | 0 | 7,400 |
| 2024-08-30 | 1,100 | 21,100 | 1,100 | 14,000 | 0 | 7,100 |
| 2024-08-23 | 1,100 | 24,100 | 1,100 | 17,300 | 0 | 6,800 |
| 2024-08-16 | 0 | 24,600 | 0 | 17,600 | 0 | 7,000 |
| 2024-08-09 | 0 | 25,000 | 0 | 18,400 | 0 | 6,600 |
| 2024-08-02 | 0 | 21,200 | 0 | 13,700 | 0 | 7,500 |
| 2024-07-26 | 0 | 26,700 | 0 | 15,900 | 0 | 10,800 |
| 2024-07-19 | 0 | 27,500 | 0 | 15,900 | 0 | 11,600 |
| 2024-07-12 | 0 | 26,900 | 0 | 14,900 | 0 | 12,000 |
| 2024-07-05 | 0 | 23,000 | 0 | 12,300 | 0 | 10,700 |
| 2024-06-28 | 0 | 21,200 | 0 | 12,300 | 0 | 8,900 |
| 2024-06-21 | 0 | 26,200 | 0 | 17,400 | 0 | 8,800 |
| 2024-06-14 | 0 | 20,300 | 0 | 11,700 | 0 | 8,600 |
| 2024-06-07 | 0 | 18,300 | 0 | 10,000 | 0 | 8,300 |
| 2024-05-31 | 0 | 16,400 | 0 | 9,400 | 0 | 7,000 |
| 2024-05-24 | 0 | 17,900 | 0 | 10,300 | 0 | 7,600 |
| 2024-05-17 | 0 | 19,000 | 0 | 11,100 | 0 | 7,900 |
| 2024-05-10 | 0 | 17,300 | 0 | 11,100 | 0 | 6,200 |
| 2024-05-02 | 0 | 17,700 | 0 | 11,500 | 0 | 6,200 |
| 2024-04-26 | 0 | 17,400 | 0 | 11,200 | 0 | 6,200 |
| 2024-04-19 | 0 | 15,900 | 0 | 10,500 | 0 | 5,400 |
| 2024-04-12 | 0 | 14,500 | 0 | 8,900 | 0 | 5,600 |
| 2024-04-05 | 0 | 14,200 | 0 | 8,900 | 0 | 5,300 |
| 2024-03-29 | 400 | 14,100 | 400 | 9,700 | 0 | 4,400 |
| 2024-03-22 | 49,200 | 22,700 | 49,200 | 14,100 | 0 | 8,600 |
| 2024-03-15 | 50,800 | 31,700 | 50,800 | 17,300 | 0 | 14,400 |
| 2024-03-08 | 32,100 | 30,600 | 32,100 | 17,200 | 0 | 13,400 |
| 2024-03-01 | 0 | 33,900 | 0 | 16,400 | 0 | 17,500 |
| 2024-02-22 | 0 | 42,500 | 0 | 17,800 | 0 | 24,700 |
| 2024-02-16 | 0 | 41,700 | 0 | 17,900 | 0 | 23,800 |
| 2024-02-09 | 0 | 41,500 | 0 | 17,800 | 0 | 23,700 |
| 2024-02-02 | 0 | 36,400 | 0 | 18,100 | 0 | 18,300 |
| 2024-01-26 | 0 | 34,500 | 0 | 14,300 | 0 | 20,200 |
| 2024-01-19 | 0 | 33,300 | 0 | 13,000 | 0 | 20,300 |
| 2024-01-12 | 0 | 32,900 | 0 | 11,500 | 0 | 21,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250310 | 16:00 | エステールＨＤ | 会計監査人の異動に関するお知らせ |
| 20250218 | 08:45 | エステールＨＤ | 会計監査人の上場会社等監査人名簿への登録拒否処分の通知受領に関するお知らせ |
| 20250210 | 16:00 | エステールＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241217 | 16:00 | エステールＨＤ | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20241217 | 16:00 | エステールＨＤ | 株主優待制度の変更に関するお知らせ |
| 20241111 | 16:00 | エステールＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | エステールＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240604 | 15:00 | エステールＨＤ | 過年度の有価証券報告書等に係る訂正報告書の提出及び過年度の決算短信等に係る訂正に関するお知らせ |
| 20240604 | 15:00 | エステールＨＤ | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240527 | 15:30 | エステールＨＤ | 剰余金の配当に関するお知らせ |
| 20240527 | 15:30 | エステールＨＤ | 代表取締役および役員の異動に関するお知らせ |
| 20240527 | 15:30 | エステールＨＤ | 補欠監査役候補者の選任に関するお知らせ |
| 20240208 | 16:00 | エステールＨＤ | 繰延税金資産の取り崩し及び業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | エステールＨＤ | 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 |
|---|---|---|---|
| 7872 | 1 | As-me ESTELLE（アズミエステール）| 高いクオリティ、適切な価格のジュエリー商品 | 2025-04-19 17:23:51 |
| 7872 | 2 | REPAIR＆SERVICE - As-me ESTELLE（アズミエステール） | 2024-06-15 13:18:45 |
| 7872 | 3 | News - As-me ESTELLE（アズミエステール） | 2024-06-15 10:56:06 |
| 7872 | 3 | News - As-me ESTELLE（アズミエステール） | 2024-06-14 14:46:52 |