| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,603 | 1,617 | 1,592 | 1,596 | 79,400 | -6 | 100% | 100% | 75% | ▼▼ | 99% | 104% | 105% | 95% | 103% |
| 20250311 | 1,580 | 1,584 | 1,560 | 1,569 | 111,000 | -27 | 98% | 99% | 140% | ▼▼▼ | 103% | 106% | 107% | 95% | 101% |
| 20250312 | 1,560 | 1,612 | 1,560 | 1,605 | 150,500 | 36 | 102% | 103% | 136% | ▲ | 101% | 104% | 101% | 99% | 103% |
| 20250313 | 1,607 | 1,633 | 1,605 | 1,627 | 107,400 | 22 | 101% | 101% | 71% | ▲▲ | 100% | 103% | 99% | 100% | 105% |
| 20250314 | 1,621 | 1,635 | 1,614 | 1,623 | 83,500 | -4 | 100% | 100% | 78% | ▼ | 101% | 102% | 99% | 100% | 104% |
| 20250317 | 1,630 | 1,643 | 1,630 | 1,643 | 64,400 | 20 | 101% | 101% | 77% | ▲ | 101% | 101% | 96% | 100% | 106% |
| 20250318 | 1,645 | 1,684 | 1,645 | 1,658 | 169,100 | 15 | 101% | 101% | 263% | ▲▲ | 101% | 100% | 94% | 100% | 107% |
| 20250319 | 1,647 | 1,668 | 1,642 | 1,668 | 94,900 | 10 | 101% | 101% | 56% | ▲▲▲ | 100% | 100% | 94% | 100% | 107% |
| 20250321 | 1,660 | 1,675 | 1,659 | 1,664 | 101,900 | -4 | 100% | 100% | 107% | ▼ | 99% | 100% | 93% | 100% | 107% |
| 20250324 | 1,664 | 1,664 | 1,638 | 1,654 | 79,600 | -10 | 99% | 99% | 78% | ▼▼ | 99% | 98% | 94% | 99% | 106% |
| 20250325 | 1,656 | 1,661 | 1,641 | 1,647 | 79,600 | -7 | 100% | 99% | 100% | ▼▼▼ | 100% | 97% | 95% | 99% | 106% |
| 20250326 | 1,652 | 1,652 | 1,637 | 1,651 | 108,600 | 4 | 100% | 100% | 136% | ▲ | 100% | 97% | 95% | 99% | 106% |
| 20250327 | 1,655 | 1,662 | 1,644 | 1,662 | 134,600 | 11 | 101% | 100% | 124% | ▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20250328 | 1,625 | 1,629 | 1,615 | 1,619 | 167,700 | -43 | 97% | 100% | 125% | ▼ | 102% | 98% | 99% | 97% | 104% |
| 20250331 | 1,579 | 1,618 | 1,567 | 1,603 | 159,000 | -16 | 99% | 102% | 95% | ▼▼ | 98% | 91% | 95% | 96% | 102% |
| 20250401 | 1,643 | 1,643 | 1,604 | 1,606 | 112,000 | 3 | 100% | 98% | 70% | ▲ | 97% | 90% | 96% | 96% | 102% |
| 20250402 | 1,628 | 1,628 | 1,581 | 1,585 | 80,900 | -21 | 99% | 97% | 72% | ▼ | 100% | 97% | 101% | 95% | 101% |
| 20250403 | 1,546 | 1,563 | 1,535 | 1,547 | 124,800 | -38 | 98% | 100% | 154% | ▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20250404 | 1,513 | 1,515 | 1,461 | 1,496 | 223,200 | -51 | 97% | 99% | 179% | ▼▼▼ | 100% | 101% | 107% | 90% | 100% |
| 20250408 | 1,462 | 1,481 | 1,451 | 1,468 | 131,900 | -28 | 98% | 100% | 59% | ▼▼▼▼ | 100% | 103% | 113% | 88% | 100% |
| 20250409 | 1,439 | 1,449 | 1,417 | 1,436 | 175,000 | -32 | 98% | 100% | 133% | ▼▼▼▼▼ | 97% | 97% | 105% | 86% | 100% |
| 20250410 | 1,544 | 1,544 | 1,481 | 1,497 | 227,700 | 61 | 104% | 97% | 130% | ▲ | 103% | 106% | 116% | 90% | 104% |
| 20250411 | 1,421 | 1,463 | 1,402 | 1,458 | 137,800 | -39 | 97% | 103% | 61% | ▼ | 100% | 105% | 112% | 87% | 102% |
| 20250414 | 1,481 | 1,491 | 1,471 | 1,483 | 81,800 | 25 | 102% | 100% | 59% | ▲ | 99% | 104% | 111% | 89% | 103% |
| 20250415 | 1,494 | 1,501 | 1,470 | 1,479 | 89,800 | -4 | 100% | 99% | 110% | ▼ | 101% | 105% | 112% | 89% | 103% |
| 20250416 | 1,479 | 1,500 | 1,473 | 1,494 | 129,400 | 15 | 101% | 101% | 144% | ▲ | 101% | 105% | 111% | 90% | 104% |
| 20250417 | 1,494 | 1,509 | 1,480 | 1,504 | 71,000 | 10 | 101% | 101% | 55% | ▲▲ | 102% | 103% | 109% | 90% | 105% |
| 20250418 | 1,520 | 1,557 | 1,513 | 1,553 | 91,600 | 49 | 103% | 102% | 129% | ▲▲▲ | 100% | 99% | 107% | 93% | 108% |
| 20250421 | 1,552 | 1,559 | 1,540 | 1,550 | 57,300 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 107% | 93% | 108% |
| 20250422 | 1,549 | 1,566 | 1,539 | 1,544 | 60,200 | -6 | 100% | 100% | 105% | ▼▼ | 100% | 99% | 106% | 93% | 108% |
| 20250423 | 1,566 | 1,583 | 1,561 | 1,569 | 94,300 | 25 | 102% | 100% | 157% | ▲ | 98% | 99% | 106% | 94% | 109% |
| 20250424 | 1,569 | 1,574 | 1,539 | 1,542 | 95,600 | -27 | 98% | 98% | 101% | ▼ | 100% | 101% | 109% | 93% | 107% |
| 20250425 | 1,542 | 1,562 | 1,535 | 1,535 | 77,800 | -7 | 100% | 100% | 81% | ▼▼ | 101% | 104% | 109% | 95% | 107% |
| 20250428 | 1,541 | 1,560 | 1,540 | 1,550 | 134,200 | 15 | 101% | 101% | 172% | ▲ | 98% | 101% | 107% | 97% | 108% |
| 20250430 | 1,580 | 1,628 | 1,533 | 1,542 | 450,700 | -8 | 99% | 98% | 336% | ▼ | 101% | 106% | 109% | 96% | 107% |
| 20250501 | 1,542 | 1,578 | 1,534 | 1,561 | 206,500 | 19 | 101% | 101% | 46% | ▲ | 100% | 105% | 108% | 98% | 109% |
| 20250502 | 1,564 | 1,571 | 1,555 | 1,563 | 162,100 | 2 | 100% | 100% | 78% | ▲▲ | 102% | 105% | 107% | 100% | 109% |
| 20250507 | 1,570 | 1,602 | 1,569 | 1,597 | 151,200 | 34 | 102% | 102% | 93% | ▲▲▲ | 100% | 104% | 106% | 100% | 111% |
| 20250508 | 1,587 | 1,599 | 1,567 | 1,588 | 151,800 | -9 | 99% | 100% | 100% | ▼ | 102% | 102% | 105% | 99% | 111% |
| 20250509 | 1,603 | 1,639 | 1,594 | 1,628 | 165,400 | 40 | 103% | 102% | 109% | ▲ | 101% | 99% | 104% | 100% | 113% |
| 20250512 | 1,634 | 1,655 | 1,629 | 1,646 | 131,500 | 18 | 101% | 101% | 80% | ▲▲ | 100% | 99% | 102% | 100% | 113% |
| 20250513 | 1,660 | 1,671 | 1,653 | 1,656 | 146,500 | 10 | 101% | 100% | 111% | ▲▲▲ | 99% | 100% | 103% | 100% | 114% |
| 20250514 | 1,648 | 1,657 | 1,613 | 1,632 | 100,500 | -24 | 99% | 99% | 69% | ▼ | 99% | 101% | 104% | 99% | 110% |
| 20250515 | 1,627 | 1,637 | 1,610 | 1,618 | 86,900 | -14 | 99% | 99% | 86% | ▼▼ | 100% | 102% | 105% | 98% | 109% |
| 20250516 | 1,617 | 1,622 | 1,603 | 1,620 | 61,900 | 2 | 100% | 100% | 71% | ▲ | 101% | 103% | 105% | 98% | 108% |
| 20250519 | 1,621 | 1,640 | 1,611 | 1,640 | 76,200 | 20 | 101% | 101% | 123% | ▲▲ | 100% | 103% | 103% | 99% | 109% |
| 20250520 | 1,643 | 1,655 | 1,625 | 1,640 | 128,700 | 0 | 100% | 100% | 169% | -- | 100% | 102% | 103% | 99% | 107% |
| 20250521 | 1,647 | 1,666 | 1,624 | 1,645 | 136,000 | 5 | 100% | 100% | 106% | ▲ | 101% | 103% | 104% | 99% | 107% |
| 20250522 | 1,630 | 1,645 | 1,619 | 1,644 | 97,200 | -1 | 100% | 101% | 71% | ▼ | 101% | 101% | 103% | 99% | 107% |
| 20250523 | 1,650 | 1,666 | 1,642 | 1,666 | 74,900 | 22 | 101% | 101% | 77% | ▲ | 101% | 101% | 0% | 100% | 109% |
| 20250526 | 1,671 | 1,691 | 1,669 | 1,686 | 132,800 | 20 | 101% | 101% | 177% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20250527 | 1,687 | 1,696 | 1,676 | 1,683 | 60,900 | -3 | 100% | 100% | 46% | ▼ | 98% | 99% | 0% | 100% | 110% |
| 20250528 | 1,698 | 1,700 | 1,669 | 1,669 | 111,200 | -14 | 99% | 98% | 183% | ▼▼ | 100% | 101% | 0% | 99% | 108% |
| 20250529 | 1,669 | 1,677 | 1,663 | 1,672 | 88,800 | 3 | 100% | 100% | 80% | ▲ | 102% | 102% | 0% | 99% | 108% |
| 20250530 | 1,653 | 1,687 | 1,651 | 1,687 | 252,300 | 15 | 101% | 102% | 284% | ▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20250602 | 1,672 | 1,686 | 1,670 | 1,678 | 60,400 | -9 | 99% | 100% | 24% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20250603 | 1,685 | 1,685 | 1,662 | 1,679 | 80,800 | 1 | 100% | 100% | 134% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 1,679 | 1,693 | 1,678 | 1,685 | 80,900 | 6 | 100% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 1,676 | 1,691 | 1,675 | 1,683 | 54,200 | -2 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 1,694 | 1,709 | 1,689 | 1,700 | 83,900 | 17 | 101% | 100% | 155% | ▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 17,900 | 78,000 | 600 | 27,900 | 17,300 | 50,100 |
| 2025-05-23 | 6,100 | 61,600 | 600 | 14,400 | 5,500 | 47,200 |
| 2025-05-16 | 3,800 | 61,100 | 100 | 15,900 | 3,700 | 45,200 |
| 2025-05-09 | 6,700 | 73,600 | 0 | 37,400 | 6,700 | 36,200 |
| 2025-05-02 | 10,400 | 71,100 | 0 | 36,600 | 10,400 | 34,500 |
| 2025-04-25 | 8,800 | 97,600 | 0 | 28,700 | 8,800 | 68,900 |
| 2025-04-18 | 1,500 | 85,600 | 0 | 28,800 | 1,500 | 56,800 |
| 2025-04-11 | 600 | 83,500 | 0 | 33,000 | 600 | 50,500 |
| 2025-04-04 | 1,800 | 88,100 | 0 | 34,300 | 1,800 | 53,800 |
| 2025-03-28 | 1,300 | 71,400 | 200 | 19,500 | 1,100 | 51,900 |
| 2025-03-21 | 2,400 | 69,800 | 200 | 19,500 | 2,200 | 50,300 |
| 2025-03-14 | 1,600 | 74,200 | 200 | 21,600 | 1,400 | 52,600 |
| 2025-03-07 | 900 | 46,000 | 0 | 21,200 | 900 | 24,800 |
| 2025-02-28 | 700 | 46,500 | 0 | 21,700 | 700 | 24,800 |
| 2025-02-21 | 1,700 | 43,500 | 0 | 20,300 | 1,700 | 23,200 |
| 2025-02-14 | 2,700 | 41,900 | 100 | 18,800 | 2,600 | 23,100 |
| 2025-02-07 | 3,500 | 44,800 | 400 | 19,900 | 3,100 | 24,900 |
| 2025-01-31 | 2,700 | 60,700 | 0 | 21,300 | 2,700 | 39,400 |
| 2025-01-24 | 1,500 | 65,500 | 0 | 21,900 | 1,500 | 43,600 |
| 2025-01-17 | 4,000 | 54,500 | 0 | 21,200 | 4,000 | 33,300 |
| 2025-01-10 | 3,900 | 55,700 | 0 | 21,500 | 3,900 | 34,200 |
| 2024-12-27 | 3,500 | 34,300 | 0 | 15,700 | 3,500 | 18,600 |
| 2024-12-20 | 2,100 | 35,500 | 0 | 15,800 | 2,100 | 19,700 |
| 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 |
|---|---|---|---|
| 20250430 | 13:00 | エネクス | 剰余金の配当に関するお知らせ |
| 20250430 | 13:00 | エネクス | 2025年3月期 決算短信〔IFRS〕(連結) |
| 20250220 | 17:00 | エネクス | 代表取締役（社長）および役員の異動ならびに組織改編に関するお知らせ |
| 20250212 | 16:30 | エネクス | 2025年3月期 第3四半期決算短信〔IFRS〕(連結)（公認会計士等による期中レビューの完了） |
| 20250131 | 13:00 | エネクス | 2025年3月期 第3四半期決算短信〔IFRS〕(連結) |
| 20250131 | 13:00 | エネクス | 2025年3月期 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 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 | 2025-06-07 11:20:06 |
| 8133 | 2 | 2025年05月07日 投資家情報（IR） 2025年3月期決算及び中期経営計画（ENEX2030 ’25-’26）説明会 質疑応答要旨(PDF 460.93 KB) | 2025-05-08 00:30:27 |
| 8133 | 2 | 伊藤忠エネクス : 2025年3月期決算および中期経営計画(ENEX2030 '25-'26)説明会 | 2025-05-08 00:29:22 |
| 8133 | 2 | 2025年04月30日 投資家情報（IR） 2025年版ファクトブック(PDF 1.17 MB) | 2025-04-30 13:29:46 |
| 8133 | 2 | 2025年04月30日 投資家情報（IR） 2025年3月期決算及び中期経営計画（ENEX2030 ’25-’26）説明会資料(PDF 1.55 MB) | 2025-04-30 13:29:45 |
| 8133 | 2 | 2025年04月30日 投資家情報（IR） 2025年3月期 決算短信〔IFRS〕（連結）(PDF 342.68 KB) | 2025-04-30 13:29:43 |
| 8133 | 2 | 2025年04月30日 投資家情報（IR） 剰余金の配当に関するお知らせ(PDF 121.29 KB) | 2025-04-30 13:29:42 |
| 8133 | 2 | 2025年04月30日 投資家情報（IR） 中期経営計画「ENEX2030 '25-'26」策定の件(PDF 885.56 KB) | 2025-04-30 13:29:41 |
| 8133 | 2 | 2025年02月12日 投資家情報（IR） 2025年3月期 第3四半期決算短信〔IFRS〕(連結)（公認会計士等による期中レビューの完了）(PDF 390.81 KB) | 2025-02-12 19:31:11 |
| 8133 | 2 | 2025年01月31日 投資家情報（IR） 2025年3月期 第３四半期 決算補足説明資料(PDF 1.31 MB) | 2025-01-31 15:31:23 |