| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,680 | 1,703 | 1,676 | 1,690 | 253,200 | 15 | 101% | 101% | 169% | ▲▲▲▲▲▲▲▲▲▲ | 108% | 101% | 95% | 100% | 113% |
| 20240726 | 1,708 | 1,886 | 1,701 | 1,839 | 1,375,900 | 149 | 109% | 108% | 543% | ▲▲▲▲▲▲▲▲▲▲▲ | 101% | 88% | 89% | 100% | 123% |
| 20240729 | 1,834 | 1,887 | 1,808 | 1,851 | 479,200 | 12 | 101% | 101% | 35% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 97% | 80% | 89% | 100% | 123% |
| 20240730 | 1,832 | 1,863 | 1,757 | 1,776 | 685,300 | -75 | 96% | 97% | 143% | ▼ | 98% | 78% | 93% | 96% | 118% |
| 20240731 | 1,763 | 1,814 | 1,592 | 1,719 | 603,800 | -57 | 97% | 98% | 88% | ▼▼ | 95% | 82% | 96% | 93% | 115% |
| 20240801 | 1,706 | 1,714 | 1,604 | 1,621 | 294,000 | -98 | 94% | 95% | 49% | ▼▼▼ | 94% | 90% | 105% | 88% | 108% |
| 20240802 | 1,555 | 1,556 | 1,457 | 1,458 | 397,200 | -163 | 90% | 94% | 135% | ▼▼▼▼ | 93% | 101% | 116% | 79% | 100% |
| 20240805 | 1,414 | 1,421 | 1,286 | 1,319 | 398,200 | -139 | 90% | 93% | 100% | ▼▼▼▼▼ | 102% | 108% | 121% | 71% | 100% |
| 20240806 | 1,349 | 1,426 | 1,330 | 1,375 | 464,600 | 56 | 104% | 102% | 117% | ▲ | 104% | 109% | 122% | 74% | 104% |
| 20240807 | 1,345 | 1,427 | 1,310 | 1,405 | 393,500 | 30 | 102% | 104% | 85% | ▲▲ | 101% | 109% | 119% | 76% | 107% |
| 20240808 | 1,375 | 1,435 | 1,369 | 1,389 | 317,700 | -16 | 99% | 101% | 81% | ▼ | 101% | 107% | 115% | 75% | 105% |
| 20240809 | 1,419 | 1,438 | 1,391 | 1,432 | 243,900 | 43 | 103% | 101% | 77% | ▲ | 100% | 105% | 113% | 77% | 109% |
| 20240813 | 1,450 | 1,468 | 1,431 | 1,455 | 142,900 | 23 | 102% | 100% | 59% | ▲▲ | 100% | 110% | 110% | 79% | 110% |
| 20240814 | 1,462 | 1,487 | 1,451 | 1,464 | 98,700 | 9 | 101% | 100% | 69% | ▲▲▲ | 102% | 111% | 110% | 79% | 111% |
| 20240815 | 1,463 | 1,506 | 1,462 | 1,493 | 133,700 | 29 | 102% | 102% | 135% | ▲▲▲▲ | 100% | 107% | 106% | 81% | 113% |
| 20240816 | 1,523 | 1,530 | 1,510 | 1,523 | 110,500 | 30 | 102% | 100% | 83% | ▲▲▲▲▲ | 99% | 108% | 107% | 82% | 115% |
| 20240819 | 1,509 | 1,526 | 1,498 | 1,500 | 107,700 | -23 | 98% | 99% | 97% | ▼ | 106% | 107% | 106% | 81% | 114% |
| 20240820 | 1,520 | 1,617 | 1,518 | 1,614 | 315,200 | 114 | 108% | 106% | 293% | ▲ | 102% | 102% | 100% | 87% | 122% |
| 20240821 | 1,600 | 1,640 | 1,595 | 1,628 | 251,400 | 14 | 101% | 102% | 80% | ▲▲ | 99% | 100% | 98% | 88% | 123% |
| 20240822 | 1,639 | 1,645 | 1,604 | 1,624 | 259,400 | -4 | 100% | 99% | 103% | ▼ | 100% | 99% | 99% | 88% | 123% |
| 20240823 | 1,624 | 1,640 | 1,585 | 1,620 | 174,600 | -4 | 100% | 100% | 67% | ▼▼ | 98% | 99% | 98% | 88% | 123% |
| 20240826 | 1,631 | 1,633 | 1,600 | 1,606 | 89,300 | -14 | 99% | 98% | 51% | ▼▼▼ | 102% | 100% | 100% | 87% | 122% |
| 20240827 | 1,610 | 1,643 | 1,610 | 1,638 | 94,700 | 32 | 102% | 102% | 106% | ▲ | 99% | 99% | 100% | 92% | 124% |
| 20240828 | 1,624 | 1,626 | 1,607 | 1,611 | 94,500 | -27 | 98% | 99% | 100% | ▼ | 100% | 100% | 101% | 94% | 122% |
| 20240829 | 1,611 | 1,626 | 1,601 | 1,608 | 109,500 | -3 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 102% | 98% | 122% |
| 20240830 | 1,600 | 1,608 | 1,588 | 1,600 | 142,400 | -8 | 100% | 100% | 130% | ▼▼▼ | 101% | 100% | 102% | 98% | 121% |
| 20240902 | 1,599 | 1,613 | 1,593 | 1,607 | 54,000 | 7 | 100% | 101% | 38% | ▲ | 100% | 99% | 101% | 98% | 122% |
| 20240903 | 1,620 | 1,627 | 1,606 | 1,613 | 49,300 | 6 | 100% | 100% | 91% | ▲▲ | 101% | 101% | 103% | 98% | 117% |
| 20240904 | 1,578 | 1,608 | 1,578 | 1,594 | 130,800 | -19 | 99% | 101% | 265% | ▼ | 100% | 100% | 102% | 97% | 115% |
| 20240905 | 1,600 | 1,619 | 1,593 | 1,601 | 83,100 | 7 | 100% | 100% | 64% | ▲ | 99% | 98% | 101% | 98% | 115% |
| 20240906 | 1,612 | 1,615 | 1,598 | 1,603 | 89,700 | 2 | 100% | 99% | 108% | ▲▲ | 100% | 99% | 102% | 98% | 112% |
| 20240909 | 1,599 | 1,602 | 1,576 | 1,600 | 100,800 | -3 | 100% | 100% | 112% | ▼ | 100% | 99% | 102% | 98% | 110% |
| 20240910 | 1,600 | 1,609 | 1,586 | 1,598 | 178,300 | -2 | 100% | 100% | 177% | ▼▼ | 98% | 101% | 101% | 98% | 109% |
| 20240911 | 1,589 | 1,595 | 1,543 | 1,561 | 239,700 | -37 | 98% | 98% | 134% | ▼▼▼ | 100% | 102% | 103% | 95% | 105% |
| 20240912 | 1,569 | 1,584 | 1,550 | 1,573 | 253,900 | 12 | 101% | 100% | 106% | ▲ | 100% | 102% | 102% | 96% | 105% |
| 20240913 | 1,576 | 1,601 | 1,576 | 1,583 | 155,300 | 10 | 101% | 100% | 61% | ▲▲ | 99% | 100% | 101% | 97% | 106% |
| 20240917 | 1,600 | 1,610 | 1,557 | 1,580 | 129,900 | -3 | 100% | 99% | 84% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20240918 | 1,600 | 1,610 | 1,581 | 1,604 | 113,400 | 24 | 102% | 100% | 87% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20240919 | 1,604 | 1,620 | 1,599 | 1,599 | 95,400 | -5 | 100% | 100% | 84% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20240920 | 1,603 | 1,613 | 1,598 | 1,600 | 116,700 | 1 | 100% | 100% | 122% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 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% | 100% | 96% | 100% |
| 20241002 | 1,572 | 1,590 | 1,558 | 1,567 | 183,500 | 7 | 100% | 100% | 61% | ▲▲ | 99% | 101% | 98% | 96% | 101% |
| 20241003 | 1,598 | 1,606 | 1,578 | 1,585 | 133,900 | 18 | 101% | 99% | 73% | ▲▲▲ | 101% | 100% | 98% | 97% | 102% |
| 20241004 | 1,590 | 1,619 | 1,590 | 1,611 | 115,800 | 26 | 102% | 101% | 86% | ▲▲▲▲ | 99% | 98% | 94% | 99% | 103% |
| 20241007 | 1,628 | 1,631 | 1,602 | 1,606 | 84,600 | -5 | 100% | 99% | 73% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241008 | 1,600 | 1,611 | 1,597 | 1,606 | 79,900 | 0 | 100% | 100% | 94% | -- | 100% | 98% | 0% | 99% | 103% |
| 20241009 | 1,600 | 1,607 | 1,590 | 1,595 | 95,400 | -11 | 99% | 100% | 119% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241010 | 1,595 | 1,595 | 1,572 | 1,593 | 94,500 | -2 | 100% | 100% | 99% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241011 | 1,598 | 1,600 | 1,570 | 1,578 | 93,000 | -15 | 99% | 99% | 98% | ▼▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 1,580 | 1,587 | 1,563 | 1,569 | 139,000 | -9 | 99% | 99% | 149% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241016 | 1,560 | 1,585 | 1,554 | 1,557 | 142,200 | -12 | 99% | 100% | 102% | ▼▼▼▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241017 | 1,572 | 1,583 | 1,560 | 1,565 | 158,600 | 8 | 101% | 100% | 112% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 1,571 | 1,583 | 1,558 | 1,558 | 73,000 | -7 | 100% | 99% | 46% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,558 | 1,564 | 1,540 | 1,559 | 104,400 | 1 | 100% | 100% | 143% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 1,555 | 1,557 | 1,523 | 1,536 | 225,800 | -23 | 99% | 99% | 216% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:24:19 |
| 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 |
| 8133 | 2 | 2024年06月20日 投資家情報（IR） 臨時報告書（2024年6月20日提出）（株主総会議案の議決結果）(PDF 16.64 KB) | 2024-06-21 20:48:14 |
| 8133 | 2 | 第64回定時株主総会終了のご報告 | 2024年 | 伊藤忠エネクス株式会社 | 2024-06-21 20:31:08 |
| 8133 | 2 | IRに関するお問い合わせ・資料請求 | お問い合わせ | 伊藤忠エネクス株式会社 | 2024-06-18 20:39:26 |
| 8133 | 2 | IRサポート | 投資家情報（IR） | 伊藤忠エネクス株式会社 | 2024-06-18 20:39:25 |
| 8133 | 2 | 経営方針 | 経営方針 | 伊藤忠エネクス株式会社 | 2024-06-18 20:39:23 |