| 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 | 1,055 | 1,061 | 1,047 | 1,047 | 332,300 | 1 | 100% | 99% | 135% | ▲▲▲ | 100% | 98% | 96% | 99% | 105% |
| 20240925 | 1,051 | 1,052 | 1,037 | 1,048 | 116,700 | 1 | 100% | 100% | 35% | ▲▲▲▲ | 101% | 98% | 96% | 100% | 105% |
| 20240926 | 1,052 | 1,065 | 1,048 | 1,065 | 249,800 | 17 | 102% | 101% | 214% | ▲▲▲▲▲ | 100% | 97% | 95% | 100% | 107% |
| 20240927 | 1,061 | 1,067 | 1,046 | 1,057 | 174,100 | -8 | 99% | 100% | 70% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20240930 | 1,027 | 1,041 | 1,026 | 1,032 | 170,200 | -25 | 98% | 100% | 98% | ▼▼ | 100% | 100% | 97% | 97% | 104% |
| 20241001 | 1,034 | 1,039 | 1,027 | 1,030 | 135,300 | -2 | 100% | 100% | 79% | ▼▼▼ | 100% | 101% | 98% | 97% | 103% |
| 20241002 | 1,023 | 1,030 | 1,019 | 1,024 | 227,200 | -6 | 99% | 100% | 168% | ▼▼▼▼ | 99% | 99% | 96% | 96% | 103% |
| 20241003 | 1,040 | 1,044 | 1,032 | 1,033 | 102,600 | 9 | 101% | 99% | 45% | ▲ | 100% | 97% | 96% | 97% | 104% |
| 20241004 | 1,037 | 1,044 | 1,033 | 1,033 | 90,000 | 0 | 100% | 100% | 88% | -- | 99% | 97% | 95% | 97% | 104% |
| 20241007 | 1,040 | 1,042 | 1,028 | 1,029 | 148,800 | -4 | 100% | 99% | 165% | ▼ | 100% | 98% | 97% | 97% | 103% |
| 20241008 | 1,029 | 1,038 | 1,023 | 1,025 | 179,700 | -4 | 100% | 100% | 121% | ▼▼ | 98% | 99% | 99% | 96% | 103% |
| 20241009 | 1,026 | 1,035 | 1,010 | 1,010 | 172,900 | -15 | 99% | 98% | 96% | ▼▼▼ | 99% | 99% | 100% | 95% | 101% |
| 20241010 | 1,015 | 1,016 | 1,002 | 1,009 | 124,500 | -1 | 100% | 99% | 72% | ▼▼▼▼ | 99% | 99% | 100% | 95% | 101% |
| 20241011 | 1,012 | 1,012 | 1,001 | 1,004 | 118,300 | -5 | 100% | 99% | 95% | ▼▼▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241015 | 1,014 | 1,015 | 1,007 | 1,012 | 106,800 | 8 | 101% | 100% | 90% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20241016 | 1,010 | 1,023 | 1,005 | 1,006 | 98,600 | -6 | 99% | 100% | 92% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20241017 | 1,007 | 1,014 | 1,002 | 1,002 | 93,700 | -4 | 100% | 100% | 95% | ▼▼ | 99% | 97% | 100% | 94% | 100% |
| 20241018 | 1,011 | 1,011 | 1,002 | 1,002 | 64,800 | 0 | 100% | 99% | 69% | -- | 100% | 98% | 101% | 94% | 100% |
| 20241021 | 1,001 | 1,004 | 995 | 997 | 168,200 | -5 | 100% | 100% | 260% | ▼ | 99% | 97% | 102% | 94% | 100% |
| 20241022 | 995 | 995 | 983 | 989 | 190,100 | -8 | 99% | 99% | 113% | ▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20241023 | 990 | 996 | 976 | 976 | 176,300 | -13 | 99% | 99% | 93% | ▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20241024 | 974 | 983 | 969 | 978 | 157,200 | 2 | 100% | 100% | 89% | ▲ | 99% | 101% | 103% | 92% | 100% |
| 20241025 | 975 | 977 | 964 | 965 | 191,600 | -13 | 99% | 99% | 122% | ▼ | 101% | 103% | 105% | 91% | 100% |
| 20241028 | 958 | 983 | 953 | 966 | 259,100 | 1 | 100% | 101% | 135% | ▲ | 101% | 102% | 103% | 94% | 100% |
| 20241029 | 974 | 993 | 974 | 985 | 205,200 | 19 | 102% | 101% | 79% | ▲▲ | 100% | 102% | 102% | 95% | 102% |
| 20241030 | 979 | 984 | 969 | 976 | 1,268,300 | -9 | 99% | 100% | 618% | ▼ | 101% | 104% | 102% | 94% | 101% |
| 20241031 | 977 | 996 | 975 | 989 | 313,600 | 13 | 101% | 101% | 25% | ▲ | 100% | 103% | 102% | 96% | 102% |
| 20241101 | 981 | 993 | 978 | 982 | 303,700 | -7 | 99% | 100% | 97% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20241105 | 982 | 991 | 979 | 991 | 156,600 | 9 | 101% | 101% | 52% | ▲ | 100% | 102% | 100% | 96% | 103% |
| 20241106 | 994 | 1,001 | 987 | 997 | 200,800 | 6 | 101% | 100% | 128% | ▲▲ | 101% | 100% | 99% | 97% | 103% |
| 20241107 | 1,004 | 1,016 | 1,003 | 1,013 | 253,300 | 16 | 102% | 101% | 126% | ▲▲▲ | 98% | 98% | 98% | 100% | 105% |
| 20241108 | 1,017 | 1,021 | 997 | 1,000 | 223,700 | -13 | 99% | 98% | 88% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241111 | 1,000 | 1,007 | 995 | 1,002 | 151,800 | 2 | 100% | 100% | 68% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20241112 | 1,011 | 1,016 | 1,004 | 1,009 | 161,400 | 7 | 101% | 100% | 106% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241113 | 1,009 | 1,013 | 998 | 1,000 | 169,800 | -9 | 99% | 99% | 105% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20241114 | 1,001 | 1,004 | 996 | 999 | 140,400 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 99% | 99% | 104% |
| 20241115 | 1,005 | 1,005 | 993 | 993 | 184,600 | -6 | 99% | 99% | 131% | ▼▼▼ | 100% | 100% | 99% | 98% | 103% |
| 20241118 | 994 | 1,004 | 992 | 994 | 137,400 | 1 | 100% | 100% | 74% | ▲ | 101% | 100% | 99% | 98% | 103% |
| 20241119 | 994 | 1,001 | 994 | 1,000 | 102,000 | 6 | 101% | 101% | 74% | ▲▲ | 100% | 99% | 98% | 99% | 104% |
| 20241120 | 1,000 | 1,004 | 991 | 995 | 109,800 | -5 | 100% | 100% | 108% | ▼ | 99% | 100% | 98% | 98% | 103% |
| 20241121 | 995 | 1,000 | 986 | 989 | 136,900 | -6 | 99% | 99% | 125% | ▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20241122 | 991 | 995 | 987 | 991 | 112,600 | 2 | 100% | 100% | 82% | ▲ | 99% | 100% | 97% | 98% | 103% |
| 20241125 | 1,000 | 1,002 | 990 | 990 | 173,700 | -1 | 100% | 99% | 154% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241126 | 991 | 997 | 988 | 993 | 123,300 | 3 | 100% | 100% | 71% | ▲ | 99% | 99% | 97% | 98% | 102% |
| 20241127 | 991 | 991 | 980 | 984 | 172,700 | -9 | 99% | 99% | 140% | ▼ | 101% | 100% | 97% | 97% | 101% |
| 20241128 | 989 | 998 | 986 | 998 | 145,900 | 14 | 101% | 101% | 84% | ▲ | 99% | 98% | 96% | 99% | 102% |
| 20241129 | 998 | 998 | 990 | 990 | 86,200 | -8 | 99% | 99% | 59% | ▼ | 99% | 99% | 95% | 98% | 101% |
| 20241202 | 991 | 991 | 978 | 978 | 243,800 | -12 | 99% | 99% | 283% | ▼▼ | 101% | 100% | 96% | 97% | 100% |
| 20241203 | 978 | 989 | 978 | 985 | 166,800 | 7 | 101% | 101% | 68% | ▲ | 99% | 99% | 95% | 97% | 101% |
| 20241204 | 985 | 986 | 973 | 976 | 176,800 | -9 | 99% | 99% | 106% | ▼ | 100% | 99% | 95% | 96% | 100% |
| 20241205 | 979 | 981 | 975 | 976 | 96,300 | 0 | 100% | 100% | 54% | -- | 100% | 99% | 95% | 97% | 100% |
| 20241206 | 976 | 980 | 972 | 977 | 100,700 | 1 | 100% | 100% | 105% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241209 | 977 | 978 | 971 | 973 | 119,500 | -4 | 100% | 100% | 119% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241210 | 980 | 980 | 970 | 970 | 145,200 | -3 | 100% | 99% | 122% | ▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20241211 | 972 | 973 | 962 | 962 | 238,100 | -8 | 99% | 99% | 164% | ▼▼▼ | 100% | 97% | 0% | 96% | 100% |
| 20241212 | 965 | 968 | 961 | 963 | 225,500 | 1 | 100% | 100% | 95% | ▲ | 100% | 97% | 0% | 96% | 100% |
| 20241213 | 960 | 964 | 954 | 960 | 246,500 | -3 | 100% | 100% | 109% | ▼ | 98% | 97% | 0% | 96% | 100% |
| 20241216 | 961 | 962 | 944 | 944 | 278,300 | -16 | 98% | 98% | 113% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241217 | 945 | 946 | 932 | 935 | 350,500 | -9 | 99% | 99% | 126% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 935 | 939 | 929 | 932 | 255,800 | -3 | 100% | 100% | 73% | ▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 917 | 929 | 916 | 924 | 263,800 | -8 | 99% | 101% | 103% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 930 | 932 | 925 | 928 | 226,700 | 4 | 100% | 100% | 86% | ▲ | % | % | % | 93% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-12-21 13:26:55 |
| 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 |