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 | 969 | 978 | 969 | 978 | 113,000 | 14 | 101% | 101% | 59% | ▲▲ | 100% | 102% | 107% | 99% | 106% |
20250121 | 979 | 980 | 975 | 976 | 85,600 | -2 | 100% | 100% | 76% | ▼ | 100% | 103% | 107% | 99% | 106% |
20250122 | 979 | 987 | 978 | 980 | 116,100 | 4 | 100% | 100% | 136% | ▲ | 100% | 103% | 107% | 99% | 106% |
20250123 | 976 | 980 | 973 | 976 | 104,400 | -4 | 100% | 100% | 90% | ▼ | 100% | 104% | 107% | 99% | 105% |
20250124 | 979 | 987 | 978 | 983 | 144,600 | 7 | 101% | 100% | 139% | ▲ | 101% | 103% | 106% | 100% | 105% |
20250127 | 990 | 997 | 985 | 997 | 144,200 | 14 | 101% | 101% | 100% | ▲▲ | 101% | 102% | 105% | 100% | 104% |
20250128 | 997 | 1,008 | 996 | 1,006 | 242,800 | 9 | 101% | 101% | 168% | ▲▲▲ | 100% | 101% | 104% | 100% | 105% |
20250129 | 1,008 | 1,015 | 1,005 | 1,006 | 114,100 | 0 | 100% | 100% | 47% | -- | 101% | 102% | 105% | 100% | 105% |
20250130 | 1,001 | 1,015 | 999 | 1,015 | 190,600 | 9 | 101% | 101% | 167% | ▲ | 99% | 101% | 103% | 100% | 106% |
20250131 | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 | -5 | 100% | 99% | 93% | ▼ | 101% | 102% | 104% | 100% | 105% |
20250203 | 1,007 | 1,025 | 1,002 | 1,020 | 317,200 | 10 | 101% | 101% | 179% | ▲ | 99% | 100% | 102% | 100% | 106% |
20250204 | 1,025 | 1,028 | 1,014 | 1,018 | 146,000 | -2 | 100% | 99% | 46% | ▼ | 100% | 101% | 102% | 100% | 106% |
20250205 | 1,024 | 1,028 | 1,019 | 1,024 | 109,800 | 6 | 101% | 100% | 75% | ▲ | 100% | 102% | 102% | 100% | 107% |
20250206 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 | 5 | 100% | 100% | 123% | ▲▲ | 100% | 102% | 102% | 100% | 107% |
20250207 | 1,025 | 1,031 | 1,020 | 1,025 | 133,900 | -4 | 100% | 100% | 99% | ▼ | 100% | 102% | 101% | 100% | 107% |
20250210 | 1,027 | 1,028 | 1,016 | 1,023 | 99,500 | -2 | 100% | 100% | 74% | ▼▼ | 101% | 102% | 102% | 99% | 106% |
20250212 | 1,025 | 1,034 | 1,023 | 1,031 | 101,200 | 8 | 101% | 101% | 102% | ▲ | 101% | 100% | 100% | 100% | 107% |
20250213 | 1,038 | 1,048 | 1,036 | 1,044 | 173,400 | 13 | 101% | 101% | 171% | ▲▲ | 100% | 99% | 100% | 100% | 109% |
20250214 | 1,050 | 1,052 | 1,042 | 1,049 | 140,900 | 5 | 100% | 100% | 81% | ▲▲▲ | 99% | 97% | 101% | 100% | 109% |
20250217 | 1,052 | 1,054 | 1,044 | 1,044 | 90,500 | -5 | 100% | 99% | 64% | ▼ | 100% | 99% | 102% | 100% | 107% |
20250218 | 1,044 | 1,048 | 1,035 | 1,043 | 89,600 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 100% | 103% | 99% | 107% |
20250219 | 1,038 | 1,043 | 1,035 | 1,035 | 96,700 | -8 | 99% | 100% | 108% | ▼▼▼ | 99% | 101% | 104% | 99% | 106% |
20250220 | 1,030 | 1,030 | 1,017 | 1,022 | 160,000 | -13 | 99% | 99% | 165% | ▼▼▼▼ | 100% | 102% | 106% | 97% | 105% |
20250225 | 1,018 | 1,025 | 1,015 | 1,023 | 114,900 | 1 | 100% | 100% | 72% | ▲ | 100% | 101% | 104% | 98% | 104% |
20250226 | 1,029 | 1,031 | 1,020 | 1,029 | 96,600 | 6 | 101% | 100% | 84% | ▲▲ | 101% | 101% | 105% | 98% | 103% |
20250227 | 1,030 | 1,042 | 1,030 | 1,039 | 84,600 | 10 | 101% | 101% | 88% | ▲▲▲ | 98% | 100% | 103% | 99% | 103% |
20250228 | 1,045 | 1,047 | 1,025 | 1,025 | 239,700 | -14 | 99% | 98% | 283% | ▼ | 101% | 101% | 105% | 98% | 102% |
20250303 | 1,033 | 1,042 | 1,033 | 1,042 | 106,300 | 17 | 102% | 101% | 44% | ▲ | 99% | 100% | 104% | 99% | 103% |
20250304 | 1,039 | 1,044 | 1,031 | 1,033 | 141,400 | -9 | 99% | 99% | 133% | ▼ | 101% | 101% | 105% | 98% | 102% |
20250305 | 1,031 | 1,042 | 1,031 | 1,038 | 133,800 | 5 | 100% | 101% | 95% | ▲ | 100% | 99% | 104% | 99% | 102% |
20250306 | 1,042 | 1,046 | 1,035 | 1,041 | 142,100 | 3 | 100% | 100% | 106% | ▲▲ | 101% | 100% | 105% | 99% | 102% |
20250307 | 1,034 | 1,046 | 1,029 | 1,042 | 152,400 | 1 | 100% | 101% | 107% | ▲▲▲ | 99% | 99% | 103% | 99% | 102% |
20250310 | 1,045 | 1,049 | 1,036 | 1,038 | 193,100 | -4 | 100% | 99% | 127% | ▼ | 99% | 102% | 105% | 99% | 102% |
20250311 | 1,031 | 1,032 | 1,013 | 1,025 | 309,400 | -13 | 99% | 99% | 160% | ▼▼ | 100% | 103% | 106% | 98% | 100% |
20250312 | 1,024 | 1,032 | 1,020 | 1,028 | 244,900 | 3 | 100% | 100% | 79% | ▲ | 100% | 103% | 101% | 98% | 101% |
20250313 | 1,032 | 1,038 | 1,026 | 1,032 | 214,400 | 4 | 100% | 100% | 88% | ▲▲ | 101% | 104% | 100% | 98% | 101% |
20250314 | 1,026 | 1,033 | 1,022 | 1,032 | 200,400 | 0 | 100% | 101% | 93% | -- | 101% | 103% | 99% | 98% | 101% |
20250317 | 1,038 | 1,056 | 1,038 | 1,052 | 246,700 | 20 | 102% | 101% | 123% | ▲ | 100% | 101% | 98% | 100% | 103% |
20250318 | 1,059 | 1,067 | 1,055 | 1,058 | 231,100 | 6 | 101% | 100% | 94% | ▲▲ | 100% | 101% | 99% | 100% | 104% |
20250319 | 1,060 | 1,066 | 1,056 | 1,063 | 193,100 | 5 | 100% | 100% | 84% | ▲▲▲ | 100% | 102% | 100% | 100% | 104% |
20250321 | 1,065 | 1,071 | 1,061 | 1,070 | 311,700 | 7 | 101% | 100% | 161% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
20250324 | 1,071 | 1,075 | 1,063 | 1,074 | 317,600 | 4 | 100% | 100% | 102% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 105% |
20250325 | 1,074 | 1,077 | 1,058 | 1,064 | 362,400 | -10 | 99% | 99% | 114% | ▼ | 100% | 96% | 100% | 99% | 104% |
20250326 | 1,069 | 1,078 | 1,063 | 1,073 | 392,200 | 9 | 101% | 100% | 108% | ▲ | 100% | 95% | 99% | 100% | 105% |
20250327 | 1,078 | 1,085 | 1,069 | 1,081 | 399,400 | 8 | 101% | 100% | 102% | ▲▲ | 101% | 99% | 104% | 100% | 105% |
20250328 | 1,028 | 1,052 | 1,025 | 1,041 | 424,100 | -40 | 96% | 101% | 106% | ▼ | 99% | 98% | 104% | 96% | 102% |
20250331 | 1,025 | 1,030 | 1,007 | 1,018 | 237,800 | -23 | 98% | 99% | 56% | ▼▼ | 99% | 96% | 104% | 94% | 100% |
20250401 | 1,030 | 1,037 | 1,022 | 1,024 | 179,000 | 6 | 101% | 99% | 75% | ▲ | 99% | 97% | 104% | 95% | 101% |
20250402 | 1,022 | 1,024 | 1,009 | 1,014 | 146,900 | -10 | 99% | 99% | 82% | ▼ | 103% | 104% | 109% | 94% | 100% |
20250403 | 977 | 1,002 | 977 | 1,002 | 253,400 | -12 | 99% | 103% | 172% | ▼▼ | 100% | 104% | 0% | 93% | 100% |
20250404 | 985 | 989 | 968 | 985 | 399,400 | -17 | 98% | 100% | 158% | ▼▼▼ | 101% | 106% | 0% | 91% | 100% |
20250408 | 976 | 1,002 | 973 | 987 | 235,100 | 2 | 100% | 101% | 59% | ▲ | 100% | 106% | 0% | 91% | 100% |
20250409 | 973 | 981 | 957 | 976 | 207,800 | -11 | 99% | 100% | 88% | ▼ | 101% | 103% | 0% | 90% | 100% |
20250410 | 1,013 | 1,020 | 992 | 1,020 | 243,700 | 44 | 105% | 101% | 117% | ▲ | 102% | 105% | 0% | 94% | 105% |
20250411 | 1,000 | 1,017 | 988 | 1,017 | 151,800 | -3 | 100% | 102% | 62% | ▼ | 101% | 105% | 0% | 94% | 104% |
20250414 | 1,020 | 1,039 | 1,020 | 1,030 | 273,100 | 13 | 101% | 101% | 180% | ▲ | 99% | 103% | 0% | 95% | 106% |
20250415 | 1,037 | 1,038 | 1,025 | 1,028 | 83,600 | -2 | 100% | 99% | 31% | ▼ | 100% | 0% | 0% | 95% | 105% |
20250416 | 1,035 | 1,045 | 1,030 | 1,040 | 176,900 | 12 | 101% | 100% | 212% | ▲ | 101% | 0% | 0% | 96% | 107% |
20250417 | 1,037 | 1,048 | 1,035 | 1,048 | 106,700 | 8 | 101% | 101% | 60% | ▲▲ | 102% | 0% | 0% | 97% | 107% |
20250418 | 1,050 | 1,068 | 1,050 | 1,067 | 225,900 | 19 | 102% | 102% | 212% | ▲▲▲ | % | % | % | 99% | 109% |
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 | 28,900 | 230,000 | 23,000 | 157,000 | 5,900 | 73,000 |
2025-04-04 | 30,100 | 186,400 | 23,000 | 102,000 | 7,100 | 84,400 |
2025-03-28 | 48,000 | 170,700 | 23,000 | 98,400 | 25,000 | 72,300 |
2025-03-21 | 35,000 | 192,800 | 23,100 | 103,700 | 11,900 | 89,100 |
2025-03-14 | 3,100 | 246,900 | 100 | 121,900 | 3,000 | 125,000 |
2025-03-07 | 8,000 | 240,800 | 4,300 | 116,600 | 3,700 | 124,200 |
2025-02-28 | 2,600 | 246,700 | 0 | 118,200 | 2,600 | 128,500 |
2025-02-21 | 3,100 | 250,500 | 0 | 118,900 | 3,100 | 131,600 |
2025-02-14 | 3,000 | 239,100 | 0 | 119,900 | 3,000 | 119,200 |
2025-02-07 | 2,500 | 239,000 | 0 | 113,800 | 2,500 | 125,200 |
2025-01-31 | 5,000 | 264,400 | 0 | 120,000 | 5,000 | 144,400 |
2025-01-24 | 5,000 | 301,300 | 0 | 124,100 | 5,000 | 177,200 |
2025-01-17 | 7,300 | 339,000 | 0 | 122,500 | 7,300 | 216,500 |
2025-01-10 | 8,000 | 345,000 | 0 | 128,900 | 8,000 | 216,100 |
2024-12-27 | 6,500 | 348,400 | 0 | 129,300 | 6,500 | 219,100 |
2024-12-20 | 6,500 | 410,000 | 0 | 150,100 | 6,500 | 259,900 |
2024-12-13 | 5,300 | 341,100 | 0 | 135,500 | 5,300 | 205,600 |
2024-12-06 | 8,300 | 324,900 | 0 | 110,700 | 8,300 | 214,200 |
2024-11-29 | 6,900 | 284,700 | 0 | 108,600 | 6,900 | 176,100 |
2024-11-22 | 7,100 | 284,700 | 0 | 107,000 | 7,100 | 177,700 |
2024-11-15 | 6,600 | 285,600 | 0 | 110,700 | 6,600 | 174,900 |
2024-11-08 | 6,500 | 285,500 | 0 | 110,900 | 6,500 | 174,600 |
2024-11-01 | 7,600 | 308,400 | 0 | 117,700 | 7,600 | 190,700 |
2024-10-25 | 11,000 | 320,500 | 0 | 104,100 | 11,000 | 216,400 |
2024-10-18 | 17,800 | 263,300 | 14,100 | 83,400 | 3,700 | 179,900 |
2024-10-11 | 20,300 | 258,500 | 14,100 | 81,600 | 6,200 | 176,900 |
2024-10-04 | 19,800 | 229,400 | 14,000 | 75,800 | 5,800 | 153,600 |
2024-09-27 | 20,200 | 280,400 | 14,000 | 75,400 | 6,200 | 205,000 |
2024-09-20 | 27,000 | 226,800 | 16,000 | 83,000 | 11,000 | 143,800 |
2024-09-13 | 19,700 | 251,600 | 14,000 | 97,600 | 5,700 | 154,000 |
2024-09-06 | 24,700 | 255,500 | 14,000 | 99,000 | 10,700 | 156,500 |
2024-08-30 | 21,500 | 257,100 | 14,000 | 106,800 | 7,500 | 150,300 |
2024-08-23 | 22,800 | 252,800 | 14,000 | 100,400 | 8,800 | 152,400 |
2024-08-16 | 44,800 | 304,100 | 14,000 | 137,200 | 30,800 | 166,900 |
2024-08-09 | 38,300 | 357,600 | 14,000 | 151,600 | 24,300 | 206,000 |
2024-08-02 | 20,500 | 430,400 | 14,100 | 173,800 | 6,400 | 256,600 |
2024-07-26 | 29,500 | 354,500 | 14,100 | 147,700 | 15,400 | 206,800 |
2024-07-19 | 22,800 | 252,100 | 14,100 | 87,800 | 8,700 | 164,300 |
2024-07-12 | 23,800 | 222,800 | 14,100 | 78,100 | 9,700 | 144,700 |
2024-07-05 | 23,000 | 214,800 | 14,100 | 83,200 | 8,900 | 131,600 |
2024-06-28 | 24,700 | 253,300 | 14,000 | 107,600 | 10,700 | 145,700 |
2024-06-21 | 49,500 | 257,800 | 35,000 | 106,500 | 14,500 | 151,300 |
2024-06-14 | 36,900 | 274,300 | 27,000 | 110,500 | 9,900 | 163,800 |
2024-06-07 | 27,800 | 283,500 | 18,700 | 115,200 | 9,100 | 168,300 |
2024-05-31 | 21,800 | 302,500 | 14,000 | 124,400 | 7,800 | 178,100 |
2024-05-24 | 32,000 | 273,200 | 14,000 | 115,000 | 18,000 | 158,200 |
2024-05-17 | 37,600 | 293,300 | 14,000 | 122,200 | 23,600 | 171,100 |
2024-05-10 | 35,600 | 346,200 | 14,400 | 166,300 | 21,200 | 179,900 |
2024-05-02 | 26,600 | 353,100 | 14,000 | 164,200 | 12,600 | 188,900 |
2024-04-26 | 20,400 | 431,600 | 14,000 | 209,100 | 6,400 | 222,500 |
2024-04-19 | 49,700 | 481,900 | 44,000 | 242,800 | 5,700 | 239,100 |
2024-04-12 | 66,600 | 471,500 | 61,600 | 231,000 | 5,000 | 240,500 |
2024-04-05 | 121,900 | 458,100 | 115,500 | 234,500 | 6,400 | 223,600 |
2024-03-29 | 235,000 | 403,900 | 204,500 | 217,600 | 30,500 | 186,300 |
2024-03-22 | 555,200 | 449,400 | 500,000 | 195,000 | 55,200 | 254,400 |
2024-03-15 | 511,500 | 435,900 | 492,400 | 159,900 | 19,100 | 276,000 |
2024-03-08 | 512,300 | 429,200 | 490,200 | 165,600 | 22,100 | 263,600 |
2024-03-01 | 505,800 | 491,000 | 487,500 | 178,300 | 18,300 | 312,700 |
2024-02-22 | 511,200 | 506,200 | 487,300 | 176,000 | 23,900 | 330,200 |
2024-02-16 | 512,700 | 521,800 | 487,300 | 179,400 | 25,400 | 342,400 |
2024-02-09 | 510,300 | 519,700 | 487,300 | 174,200 | 23,000 | 345,500 |
2024-02-02 | 514,300 | 487,000 | 487,300 | 167,500 | 27,000 | 319,500 |
2024-01-26 | 509,700 | 490,100 | 487,300 | 168,300 | 22,400 | 321,800 |
2024-01-19 | 509,500 | 495,900 | 487,300 | 141,800 | 22,200 | 354,100 |
2024-01-12 | 507,500 | 497,400 | 487,300 | 150,300 | 20,200 | 347,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | JPM Securities Japan Co Ltd. | 22,343 | 0.02% | ▼ | -483,109 | 1,032 | 1,038 | 1,026 | 1,032 | 214,400 |
2025-03-11 | JPM Securities Japan Co Ltd. | 505,452 | 0.51% | ▲ | 51,500 | 1,031 | 1,032 | 1,013 | 1,025 | 309,400 |
2025-03-04 | JPM Securities Japan Co Ltd. | 453,952 | 0.46% | ▼ | -42,065 | 1,039 | 1,044 | 1,031 | 1,033 | 141,400 |
2025-03-03 | JPM Securities Japan Co Ltd. | 496,017 | 0.50% | ▲ | 1,033 | 1,042 | 1,033 | 1,042 | 106,300 | |
2025-02-06 | JPM Securities Japan Co Ltd. | 490,152 | 0.49% | ▼ | -3,800 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 |
2025-02-06 | JPM Securities Japan Co Ltd. | 490,152 | 0.49% | ▼ | -3,800 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 |
2025-01-31 | JPM Securities Japan Co Ltd. | 493,952 | 0.50% | ▲ | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 | |
2025-01-31 | JPM Securities Japan Co Ltd. | 493,952 | 0.50% | ▲ | 6,400 | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 |
2025-01-22 | JPM Securities Japan Co Ltd. | 487,552 | 0.49% | ▼ | -5,400 | 979 | 987 | 978 | 980 | 116,100 |
2025-01-21 | JPM Securities Japan Co Ltd. | 492,952 | 0.50% | ▲ | 2,600 | 979 | 980 | 975 | 976 | 85,600 |
2025-01-14 | JPM Securities Japan Co Ltd. | 490,352 | 0.49% | ▼ | -4,800 | 966 | 972 | 962 | 967 | 153,700 |
2024-12-27 | JPM Securities Japan Co Ltd. | 495,152 | 0.50% | ▲ | 965 | 974 | 964 | 967 | 253,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250401 | 15:30 | 日本エスコン | 株式会社芝リアルエステートの株式取得完了(子会社化)のお知らせ |
20241217 | 13:00 | 日本エスコン | 三菱ケミカル株式会社の新設会社株式取得(子会社化)に関するお知らせ |
20241025 | 15:00 | 日本エスコン | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240924 | 15:00 | 日本エスコン | シンジケートローン契約締結に関するお知らせ |
20240906 | 15:00 | 日本エスコン | 新規事業用地の取得のお知らせ(愛知県刈谷市) |
20240726 | 15:00 | 日本エスコン | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240726 | 15:00 | 日本エスコン | 業績連動型株式報酬制度に係る当社株式の取得に関するお知らせ |
20240712 | 11:00 | 日本エスコン | 第1回無担保社債発行に関するお知らせ |
20240628 | 15:00 | 日本エスコン | 支配株主等に関する事項について |
20240424 | 15:00 | 日本エスコン | 剰余金の配当に関するお知らせ |
20240424 | 15:00 | 日本エスコン | 役員人事に関するお知らせ |
20240424 | 15:00 | 日本エスコン | 業績連動型株式報酬制度の一部改定及び継続に関するお知らせ |
20240424 | 15:00 | 日本エスコン | 2024年3月期 決算短信〔日本基準〕(連結) |
20240424 | 15:00 | 日本エスコン | 個別業績の前期実績値との差異に関するお知らせ |
20240326 | 15:00 | 日本エスコン | 「長期ビジョン2030」および「第5次中期経営計画」策定のお知らせ |
20240326 | 15:00 | 日本エスコン | 報告セグメントの変更に関するお知らせ |
20240130 | 15:00 | 日本エスコン | 2024年3月期 第4四半期決算短信〔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 |
---|---|---|---|
8892 | 1 | 株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2025-04-19 18:23:22 |
8892 | 2 | 株主優待|株式関連情報|IR・投資家情報|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-21 20:44:23 |
8892 | 2 | IRポリシー・免責事項|IR・投資家情報|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-15 13:28:58 |
8892 | 2 | IRカレンダー|IR・投資家情報|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-15 13:28:57 |
8892 | 2 | IRライブラリー|IR・投資家情報|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-15 13:28:56 |
8892 | 2 | IR・投資家情報|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-15 13:28:55 |
8892 | 3 | ニュース&トピックス|ニュースリリース|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-14 22:02:15 |
8892 | 3 | プレスリリース|ニュースリリース|株式会社日本エスコン|理想を具現化し、新しい未来を創造する | 2024-06-14 15:40:45 |