| 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 | 1,605 | 1,605 | 1,580 | 1,600 | 270,500 | 0 | 100% | 100% | 232% | -- | 100% | 97% | 99% | 98% | 102% |
| 20240925 | 1,612 | 1,628 | 1,602 | 1,612 | 128,600 | 12 | 101% | 100% | 48% | ▲ | 100% | 96% | 98% | 98% | 103% |
| 20240926 | 1,624 | 1,634 | 1,613 | 1,630 | 194,800 | 18 | 101% | 100% | 151% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20240927 | 1,600 | 1,608 | 1,592 | 1,602 | 96,300 | -28 | 98% | 100% | 49% | ▼ | 99% | 102% | 99% | 98% | 103% |
| 20240930 | 1,577 | 1,577 | 1,552 | 1,558 | 255,000 | -44 | 97% | 99% | 265% | ▼▼ | 99% | 103% | 100% | 96% | 100% |
| 20241001 | 1,570 | 1,570 | 1,534 | 1,560 | 302,400 | 2 | 100% | 99% | 119% | ▲ | 100% | 102% | 102% | 96% | 100% |
| 20241002 | 1,572 | 1,590 | 1,558 | 1,567 | 183,500 | 7 | 100% | 100% | 61% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20241003 | 1,598 | 1,606 | 1,578 | 1,585 | 133,900 | 18 | 101% | 99% | 73% | ▲▲▲ | 101% | 100% | 101% | 97% | 102% |
| 20241004 | 1,590 | 1,619 | 1,590 | 1,611 | 115,800 | 26 | 102% | 101% | 86% | ▲▲▲▲ | 99% | 98% | 100% | 99% | 103% |
| 20241007 | 1,628 | 1,631 | 1,602 | 1,606 | 84,600 | -5 | 100% | 99% | 73% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241008 | 1,600 | 1,611 | 1,597 | 1,606 | 79,900 | 0 | 100% | 100% | 94% | -- | 100% | 98% | 103% | 99% | 103% |
| 20241009 | 1,600 | 1,607 | 1,590 | 1,595 | 95,400 | -11 | 99% | 100% | 119% | ▼ | 100% | 98% | 103% | 98% | 102% |
| 20241010 | 1,595 | 1,595 | 1,572 | 1,593 | 94,500 | -2 | 100% | 100% | 99% | ▼▼ | 99% | 98% | 103% | 98% | 102% |
| 20241011 | 1,598 | 1,600 | 1,570 | 1,578 | 93,000 | -15 | 99% | 99% | 98% | ▼▼▼ | 99% | 99% | 104% | 97% | 101% |
| 20241015 | 1,580 | 1,587 | 1,563 | 1,569 | 139,000 | -9 | 99% | 99% | 149% | ▼▼▼▼ | 100% | 100% | 106% | 96% | 101% |
| 20241016 | 1,560 | 1,585 | 1,554 | 1,557 | 142,200 | -12 | 99% | 100% | 102% | ▼▼▼▼▼ | 100% | 99% | 105% | 96% | 100% |
| 20241017 | 1,572 | 1,583 | 1,560 | 1,565 | 158,600 | 8 | 101% | 100% | 112% | ▲ | 99% | 99% | 105% | 96% | 101% |
| 20241018 | 1,571 | 1,583 | 1,558 | 1,558 | 73,000 | -7 | 100% | 99% | 46% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20241021 | 1,558 | 1,564 | 1,540 | 1,559 | 104,400 | 1 | 100% | 100% | 143% | ▲ | 99% | 99% | 106% | 96% | 100% |
| 20241022 | 1,555 | 1,557 | 1,523 | 1,536 | 225,800 | -23 | 99% | 99% | 216% | ▼ | 101% | 101% | 107% | 94% | 100% |
| 20241023 | 1,545 | 1,563 | 1,534 | 1,553 | 124,100 | 17 | 101% | 101% | 55% | ▲ | 102% | 104% | 108% | 95% | 101% |
| 20241024 | 1,534 | 1,564 | 1,524 | 1,558 | 117,300 | 5 | 100% | 102% | 95% | ▲▲ | 98% | 103% | 106% | 96% | 101% |
| 20241025 | 1,564 | 1,575 | 1,535 | 1,536 | 121,800 | -22 | 99% | 98% | 104% | ▼ | 101% | 104% | 108% | 95% | 100% |
| 20241028 | 1,537 | 1,558 | 1,525 | 1,546 | 130,600 | 10 | 101% | 101% | 107% | ▲ | 101% | 105% | 107% | 96% | 101% |
| 20241029 | 1,547 | 1,572 | 1,547 | 1,565 | 115,500 | 19 | 101% | 101% | 88% | ▲▲ | 101% | 103% | 105% | 97% | 102% |
| 20241030 | 1,582 | 1,602 | 1,574 | 1,597 | 310,500 | 32 | 102% | 101% | 269% | ▲▲▲ | 100% | 103% | 103% | 99% | 104% |
| 20241031 | 1,607 | 1,624 | 1,562 | 1,605 | 284,500 | 8 | 101% | 100% | 92% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 104% |
| 20241101 | 1,591 | 1,629 | 1,590 | 1,606 | 138,700 | 1 | 100% | 101% | 49% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 105% |
| 20241105 | 1,611 | 1,630 | 1,600 | 1,622 | 117,300 | 16 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20241106 | 1,626 | 1,644 | 1,623 | 1,623 | 96,700 | 1 | 100% | 100% | 82% | ▲▲▲▲▲▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20241107 | 1,634 | 1,658 | 1,633 | 1,650 | 128,600 | 27 | 102% | 101% | 133% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 107% |
| 20241108 | 1,650 | 1,652 | 1,622 | 1,636 | 77,600 | -14 | 99% | 99% | 60% | ▼ | 101% | 102% | 105% | 99% | 107% |
| 20241111 | 1,614 | 1,633 | 1,608 | 1,633 | 58,800 | -3 | 100% | 101% | 76% | ▼▼ | 99% | 101% | 103% | 99% | 106% |
| 20241112 | 1,641 | 1,653 | 1,615 | 1,625 | 90,500 | -8 | 100% | 99% | 154% | ▼▼▼ | 102% | 103% | 105% | 98% | 106% |
| 20241113 | 1,610 | 1,644 | 1,610 | 1,636 | 102,500 | 11 | 101% | 102% | 113% | ▲ | 100% | 101% | 103% | 99% | 107% |
| 20241114 | 1,636 | 1,644 | 1,624 | 1,631 | 78,400 | -5 | 100% | 100% | 76% | ▼ | 100% | 98% | 103% | 99% | 106% |
| 20241115 | 1,645 | 1,655 | 1,632 | 1,646 | 65,200 | 15 | 101% | 100% | 83% | ▲ | 100% | 97% | 102% | 100% | 107% |
| 20241118 | 1,659 | 1,665 | 1,646 | 1,656 | 94,600 | 10 | 101% | 100% | 145% | ▲▲ | 99% | 97% | 101% | 100% | 108% |
| 20241119 | 1,665 | 1,670 | 1,636 | 1,646 | 106,800 | -10 | 99% | 99% | 113% | ▼ | 98% | 99% | 102% | 99% | 107% |
| 20241120 | 1,631 | 1,631 | 1,602 | 1,606 | 71,700 | -40 | 98% | 98% | 67% | ▼▼ | 100% | 100% | 102% | 97% | 105% |
| 20241121 | 1,610 | 1,619 | 1,608 | 1,610 | 58,700 | 4 | 100% | 100% | 82% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20241122 | 1,610 | 1,622 | 1,608 | 1,616 | 78,000 | 6 | 100% | 100% | 133% | ▲▲ | 100% | 100% | 102% | 98% | 105% |
| 20241125 | 1,610 | 1,629 | 1,607 | 1,607 | 140,100 | -9 | 99% | 100% | 180% | ▼ | 100% | 103% | 102% | 97% | 104% |
| 20241126 | 1,601 | 1,607 | 1,592 | 1,606 | 100,900 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 106% | 103% | 97% | 103% |
| 20241127 | 1,595 | 1,608 | 1,583 | 1,593 | 78,300 | -13 | 99% | 100% | 78% | ▼▼▼ | 101% | 106% | 103% | 96% | 100% |
| 20241128 | 1,600 | 1,614 | 1,599 | 1,613 | 37,900 | 20 | 101% | 101% | 48% | ▲ | 99% | 103% | 101% | 97% | 101% |
| 20241129 | 1,623 | 1,630 | 1,612 | 1,612 | 51,600 | -1 | 100% | 99% | 136% | ▼ | 102% | 102% | 102% | 97% | 101% |
| 20241202 | 1,611 | 1,655 | 1,609 | 1,646 | 95,400 | 34 | 102% | 102% | 185% | ▲ | 102% | 98% | 99% | 99% | 103% |
| 20241203 | 1,653 | 1,698 | 1,653 | 1,689 | 143,900 | 43 | 103% | 102% | 151% | ▲▲ | 99% | 97% | 96% | 100% | 106% |
| 20241204 | 1,684 | 1,685 | 1,663 | 1,668 | 101,400 | -21 | 99% | 99% | 70% | ▼ | 98% | 96% | 97% | 99% | 105% |
| 20241205 | 1,668 | 1,668 | 1,632 | 1,639 | 90,700 | -29 | 98% | 98% | 89% | ▼▼ | 99% | 98% | 97% | 97% | 103% |
| 20241206 | 1,637 | 1,642 | 1,623 | 1,627 | 100,700 | -12 | 99% | 99% | 111% | ▼▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241209 | 1,629 | 1,638 | 1,614 | 1,628 | 90,400 | 1 | 100% | 100% | 90% | ▲ | 98% | 99% | 0% | 96% | 102% |
| 20241210 | 1,646 | 1,646 | 1,606 | 1,606 | 83,800 | -22 | 99% | 98% | 93% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20241211 | 1,603 | 1,609 | 1,598 | 1,600 | 76,600 | -6 | 100% | 100% | 91% | ▼▼ | 99% | 102% | 0% | 95% | 100% |
| 20241212 | 1,612 | 1,615 | 1,597 | 1,600 | 122,900 | 0 | 100% | 99% | 160% | -- | 102% | 101% | 0% | 95% | 100% |
| 20241213 | 1,594 | 1,627 | 1,593 | 1,625 | 159,900 | 25 | 102% | 102% | 130% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241216 | 1,630 | 1,634 | 1,619 | 1,630 | 53,200 | 5 | 100% | 100% | 33% | ▲▲ | 101% | 98% | 0% | 97% | 102% |
| 20241217 | 1,630 | 1,649 | 1,624 | 1,640 | 83,000 | 10 | 101% | 101% | 156% | ▲▲▲ | 98% | 0% | 0% | 97% | 103% |
| 20241218 | 1,641 | 1,643 | 1,602 | 1,609 | 74,000 | -31 | 98% | 98% | 89% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 1,602 | 1,617 | 1,601 | 1,613 | 67,600 | 4 | 100% | 101% | 91% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 1,613 | 1,613 | 1,596 | 1,596 | 160,300 | -17 | 99% | 99% | 237% | ▼ | % | % | % | 94% | 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 | 3,000 | 29,100 | 0 | 13,100 | 3,000 | 16,000 |
| 2024-12-06 | 3,600 | 30,300 | 500 | 13,800 | 3,100 | 16,500 |
| 2024-11-29 | 3,000 | 28,800 | 500 | 13,200 | 2,500 | 15,600 |
| 2024-11-22 | 3,300 | 28,600 | 500 | 11,800 | 2,800 | 16,800 |
| 2024-11-15 | 4,500 | 29,500 | 500 | 12,700 | 4,000 | 16,800 |
| 2024-11-08 | 3,900 | 40,000 | 0 | 11,800 | 3,900 | 28,200 |
| 2024-11-01 | 1,700 | 46,000 | 0 | 11,400 | 1,700 | 34,600 |
| 2024-10-25 | 1,500 | 50,300 | 0 | 11,000 | 1,500 | 39,300 |
| 2024-10-18 | 900 | 49,600 | 100 | 10,400 | 800 | 39,200 |
| 2024-10-11 | 1,000 | 42,800 | 100 | 10,000 | 900 | 32,800 |
| 2024-10-04 | 2,000 | 35,600 | 100 | 10,100 | 1,900 | 25,500 |
| 2024-09-27 | 4,700 | 35,500 | 100 | 11,300 | 4,600 | 24,200 |
| 2024-09-20 | 4,100 | 38,600 | 100 | 12,200 | 4,000 | 26,400 |
| 2024-09-13 | 6,500 | 39,000 | 200 | 12,100 | 6,300 | 26,900 |
| 2024-09-06 | 7,100 | 36,300 | 200 | 12,800 | 6,900 | 23,500 |
| 2024-08-30 | 4,800 | 35,800 | 100 | 12,300 | 4,700 | 23,500 |
| 2024-08-23 | 6,700 | 36,900 | 100 | 11,700 | 6,600 | 25,200 |
| 2024-08-16 | 6,900 | 47,200 | 1,700 | 14,200 | 5,200 | 33,000 |
| 2024-08-09 | 4,200 | 67,200 | 1,700 | 35,100 | 2,500 | 32,100 |
| 2024-08-02 | 6,200 | 71,100 | 1,700 | 14,600 | 4,500 | 56,500 |
| 2024-07-26 | 61,500 | 198,100 | 2,100 | 46,000 | 59,400 | 152,100 |
| 2024-07-19 | 4,300 | 80,100 | 400 | 23,200 | 3,900 | 56,900 |
| 2024-07-12 | 4,100 | 65,900 | 0 | 16,400 | 4,100 | 49,500 |
| 2024-07-05 | 1,600 | 64,000 | 0 | 16,600 | 1,600 | 47,400 |
| 2024-06-28 | 1,700 | 66,800 | 0 | 15,600 | 1,700 | 51,200 |
| 2024-06-21 | 700 | 70,400 | 0 | 16,800 | 700 | 53,600 |
| 2024-06-14 | 900 | 58,800 | 100 | 17,800 | 800 | 41,000 |
| 2024-06-07 | 900 | 59,500 | 0 | 16,100 | 900 | 43,400 |
| 2024-05-31 | 2,900 | 60,000 | 0 | 15,500 | 2,900 | 44,500 |
| 2024-05-24 | 2,600 | 57,600 | 100 | 15,300 | 2,500 | 42,300 |
| 2024-05-17 | 2,300 | 78,800 | 0 | 39,700 | 2,300 | 39,100 |
| 2024-05-10 | 4,700 | 80,400 | 100 | 42,000 | 4,600 | 38,400 |
| 2024-05-02 | 5,300 | 86,800 | 0 | 44,700 | 5,300 | 42,100 |
| 2024-04-26 | 5,100 | 86,400 | 0 | 45,000 | 5,100 | 41,400 |
| 2024-04-19 | 900 | 95,800 | 0 | 44,600 | 900 | 51,200 |
| 2024-04-12 | 1,200 | 85,400 | 0 | 43,000 | 1,200 | 42,400 |
| 2024-04-05 | 3,900 | 88,400 | 1,000 | 44,000 | 2,900 | 44,400 |
| 2024-03-29 | 2,400 | 95,400 | 1,000 | 47,600 | 1,400 | 47,800 |
| 2024-03-22 | 3,400 | 113,000 | 1,000 | 53,100 | 2,400 | 59,900 |
| 2024-03-15 | 3,800 | 115,900 | 1,000 | 58,900 | 2,800 | 57,000 |
| 2024-03-08 | 3,900 | 131,300 | 1,000 | 70,000 | 2,900 | 61,300 |
| 2024-03-01 | 5,200 | 132,500 | 1,000 | 66,400 | 4,200 | 66,100 |
| 2024-02-22 | 3,400 | 141,500 | 1,100 | 72,800 | 2,300 | 68,700 |
| 2024-02-16 | 7,200 | 134,000 | 1,200 | 70,000 | 6,000 | 64,000 |
| 2024-02-09 | 1,700 | 153,400 | 100 | 72,100 | 1,600 | 81,300 |
| 2024-02-02 | 2,700 | 150,700 | 100 | 64,600 | 2,600 | 86,100 |
| 2024-01-26 | 3,400 | 140,600 | 200 | 66,400 | 3,200 | 74,200 |
| 2024-01-19 | 4,600 | 130,700 | 100 | 65,600 | 4,500 | 65,100 |
| 2024-01-12 | 6,200 | 123,700 | 100 | 63,800 | 6,100 | 59,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | エネクス | 2025年3月期 第2四半期（中間期）決算短信〔IFRS〕(連結) |
| 20240807 | 15:30 | エネクス | 2025年3月期 第1四半期決算短信〔IFRS〕(連結)（公認会計士等による期中レビューの完了） |
| 20240731 | 13:00 | エネクス | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
| 20240619 | 13:00 | エネクス | 支配株主等に関する事項について |
| 20240430 | 13:00 | エネクス | 剰余金の配当に関するお知らせ |
| 20240430 | 13:00 | エネクス | 2024年3月期 決算短信〔IFRS〕(連結) |
| 20240430 | 13:00 | エネクス | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240430 | 17:00 | エネクス | 役員の異動に関するお知らせ |
| 20240221 | 17:00 | エネクス | 代表取締役および役員の異動ならびに組織改編に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJM3 | 360 | 2024-10-16 15:14 | 伊藤忠エネクス株式会社 | 伊藤忠商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8133 | 1 | 伊藤忠エネクス株式会社 | 2024-12-22 01:21:41 |
| 8133 | 2 | 2024年11月12日 投資家情報（IR） 第65期半期報告書（2024年4月1日～2024年9月30日）(PDF 89.46 KB) | 2024-11-12 23:31:10 |
| 8133 | 2 | 伊藤忠エネクス : 2025年3月期 第2四半期(中間期)決算説明 | 2024-11-06 21:29:19 |
| 8133 | 2 | 2024年10月31日 投資家情報（IR） 2024年版ファクトブック （2024年10月31日改訂）(PDF 1.26 MB) | 2024-10-31 19:31:34 |
| 8133 | 2 | 2024年10月31日 投資家情報（IR） 2025年3月期 第２四半期（中間期）決算補足説明資料(PDF 1.74 MB) | 2024-10-31 19:31:32 |
| 8133 | 2 | 2024年10月31日 投資家情報（IR） 2025年3月期 第２四半期（中間期）決算短信〔IFRS〕(連結）(PDF 280.59 KB) | 2024-10-31 19:31:31 |
| 8133 | 2 | 2024年08月07日 投資家情報（IR） 2025年3月期 第1四半期決算短信〔IFRS〕(連結)（公認会計士等による期中レビューの完了）(PDF 384.83 KB) | 2024-08-20 13:35:35 |
| 8133 | 2 | 2024年07月31日 投資家情報（IR） 2025年3月期 第１四半期 決算補足説明資料(PDF 1.24 MB) | 2024-07-31 14:30:18 |
| 8133 | 2 | 2024年07月31日 投資家情報（IR） 2025年3月期 第１四半期決算短信〔IFRS〕(連結）(PDF 282.27 KB) | 2024-07-31 14:30:17 |
| 8133 | 2 | 個人投資家向け会社説明動画を公開しました | 2024年 | 伊藤忠エネクス株式会社 | 2024-07-19 09:29:23 |