| 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 | 425 | 426 | 418 | 420 | 115,300 | -1 | 100% | 99% | 220% | ▼ | 100% | 97% | 97% | 100% | 105% |
| 20240925 | 422 | 423 | 420 | 422 | 61,000 | 2 | 100% | 100% | 53% | ▲ | 100% | 96% | 96% | 100% | 106% |
| 20240926 | 424 | 424 | 421 | 424 | 132,700 | 2 | 100% | 100% | 218% | ▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20240927 | 409 | 412 | 402 | 406 | 91,700 | -18 | 96% | 99% | 69% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20240930 | 404 | 408 | 404 | 408 | 58,700 | 2 | 100% | 101% | 64% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241001 | 408 | 410 | 407 | 407 | 44,200 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241002 | 407 | 407 | 405 | 405 | 25,500 | -2 | 100% | 100% | 58% | ▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241003 | 408 | 408 | 403 | 405 | 36,300 | 0 | 100% | 99% | 142% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241004 | 407 | 407 | 405 | 407 | 25,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241007 | 408 | 409 | 406 | 406 | 24,500 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241008 | 406 | 407 | 405 | 407 | 20,300 | 1 | 100% | 100% | 83% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241009 | 407 | 408 | 406 | 408 | 19,500 | 1 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20241010 | 407 | 407 | 404 | 406 | 25,800 | -2 | 100% | 100% | 132% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241011 | 406 | 407 | 405 | 406 | 16,200 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 102% | 96% | 100% |
| 20241015 | 408 | 408 | 404 | 405 | 24,100 | -1 | 100% | 99% | 149% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241016 | 407 | 408 | 405 | 407 | 20,800 | 2 | 100% | 100% | 86% | ▲ | 100% | 99% | 104% | 96% | 100% |
| 20241017 | 408 | 408 | 406 | 407 | 12,800 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 112% | 96% | 100% |
| 20241018 | 407 | 407 | 405 | 405 | 14,200 | -2 | 100% | 100% | 111% | ▼ | 100% | 100% | 112% | 96% | 100% |
| 20241021 | 407 | 407 | 406 | 407 | 16,500 | 2 | 100% | 100% | 116% | ▲ | 100% | 100% | 112% | 96% | 100% |
| 20241022 | 407 | 407 | 404 | 405 | 24,200 | -2 | 100% | 100% | 147% | ▼ | 100% | 100% | 112% | 96% | 100% |
| 20241023 | 407 | 407 | 405 | 405 | 8,700 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 112% | 96% | 100% |
| 20241024 | 405 | 406 | 404 | 406 | 11,100 | 1 | 100% | 100% | 128% | ▲ | 100% | 100% | 112% | 96% | 100% |
| 20241025 | 406 | 406 | 404 | 405 | 12,700 | -1 | 100% | 100% | 114% | ▼ | 100% | 101% | 112% | 99% | 100% |
| 20241028 | 405 | 406 | 404 | 406 | 23,400 | 1 | 100% | 100% | 184% | ▲ | 100% | 100% | 112% | 100% | 100% |
| 20241029 | 406 | 407 | 406 | 406 | 15,900 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 112% | 100% | 100% |
| 20241030 | 407 | 408 | 406 | 406 | 11,200 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 112% | 100% | 100% |
| 20241031 | 406 | 408 | 406 | 408 | 13,400 | 2 | 100% | 100% | 120% | ▲ | 100% | 102% | 111% | 100% | 101% |
| 20241101 | 408 | 408 | 406 | 407 | 17,800 | -1 | 100% | 100% | 133% | ▼ | 100% | 102% | 114% | 100% | 100% |
| 20241105 | 408 | 408 | 406 | 407 | 10,800 | 0 | 100% | 100% | 61% | -- | 100% | 102% | 114% | 100% | 100% |
| 20241106 | 407 | 410 | 407 | 409 | 26,100 | 2 | 100% | 100% | 242% | ▲ | 100% | 101% | 113% | 100% | 101% |
| 20241107 | 410 | 411 | 408 | 411 | 29,200 | 2 | 100% | 100% | 112% | ▲▲ | 101% | 103% | 114% | 100% | 101% |
| 20241108 | 411 | 415 | 410 | 415 | 34,200 | 4 | 101% | 101% | 117% | ▲▲▲ | 100% | 109% | 113% | 100% | 102% |
| 20241111 | 415 | 417 | 413 | 413 | 31,300 | -2 | 100% | 100% | 92% | ▼ | 100% | 109% | 113% | 100% | 102% |
| 20241112 | 415 | 415 | 413 | 414 | 16,900 | 1 | 100% | 100% | 54% | ▲ | 100% | 107% | 113% | 100% | 102% |
| 20241113 | 415 | 417 | 414 | 415 | 29,300 | 1 | 100% | 100% | 173% | ▲▲ | 102% | 106% | 113% | 100% | 102% |
| 20241114 | 417 | 428 | 415 | 425 | 199,500 | 10 | 102% | 102% | 681% | ▲▲▲ | 91% | 88% | 97% | 100% | 105% |
| 20241115 | 497 | 497 | 442 | 454 | 1,154,200 | 29 | 107% | 91% | 579% | ▲▲▲▲ | 97% | 97% | 107% | 100% | 112% |
| 20241118 | 450 | 451 | 436 | 436 | 179,400 | -18 | 96% | 97% | 16% | ▼ | 101% | 101% | 111% | 96% | 108% |
| 20241119 | 436 | 443 | 435 | 442 | 91,000 | 6 | 101% | 101% | 51% | ▲ | 99% | 100% | 109% | 97% | 109% |
| 20241120 | 443 | 445 | 438 | 438 | 49,800 | -4 | 99% | 99% | 55% | ▼ | 99% | 99% | 110% | 96% | 108% |
| 20241121 | 440 | 442 | 430 | 437 | 52,700 | -1 | 100% | 99% | 106% | ▼▼ | 100% | 103% | 110% | 96% | 108% |
| 20241122 | 437 | 440 | 434 | 437 | 24,200 | 0 | 100% | 100% | 46% | -- | 100% | 103% | 110% | 96% | 108% |
| 20241125 | 439 | 442 | 437 | 441 | 57,600 | 4 | 101% | 100% | 238% | ▲ | 99% | 106% | 110% | 97% | 109% |
| 20241126 | 440 | 441 | 433 | 437 | 52,000 | -4 | 99% | 99% | 90% | ▼ | 98% | 106% | 110% | 96% | 108% |
| 20241127 | 437 | 437 | 428 | 428 | 49,800 | -9 | 98% | 98% | 96% | ▼▼ | 103% | 107% | 111% | 94% | 105% |
| 20241128 | 436 | 448 | 432 | 448 | 110,900 | 20 | 105% | 103% | 223% | ▲ | 101% | 105% | 105% | 99% | 110% |
| 20241129 | 447 | 452 | 440 | 452 | 84,900 | 4 | 101% | 101% | 77% | ▲▲ | 102% | 103% | 103% | 100% | 111% |
| 20241202 | 455 | 466 | 454 | 465 | 218,100 | 13 | 103% | 102% | 257% | ▲▲▲ | 98% | 101% | 101% | 100% | 114% |
| 20241203 | 466 | 468 | 456 | 456 | 103,900 | -9 | 98% | 98% | 48% | ▼ | 101% | 102% | 102% | 98% | 111% |
| 20241204 | 460 | 468 | 451 | 465 | 113,000 | 9 | 102% | 101% | 109% | ▲ | 100% | 99% | 100% | 100% | 113% |
| 20241205 | 468 | 479 | 467 | 470 | 102,500 | 5 | 101% | 100% | 91% | ▲▲ | 99% | 102% | 98% | 100% | 114% |
| 20241206 | 474 | 483 | 470 | 470 | 133,300 | 0 | 100% | 99% | 130% | -- | 99% | 102% | 0% | 100% | 114% |
| 20241209 | 472 | 480 | 467 | 469 | 90,000 | -1 | 100% | 99% | 68% | ▼ | 99% | 99% | 0% | 100% | 113% |
| 20241210 | 471 | 471 | 461 | 464 | 73,700 | -5 | 99% | 99% | 82% | ▼▼ | 99% | 101% | 0% | 99% | 112% |
| 20241211 | 465 | 469 | 460 | 462 | 44,900 | -2 | 100% | 99% | 61% | ▼▼▼ | 104% | 101% | 0% | 98% | 109% |
| 20241212 | 464 | 486 | 461 | 482 | 196,200 | 20 | 104% | 104% | 437% | ▲ | 97% | 98% | 0% | 100% | 113% |
| 20241213 | 479 | 479 | 462 | 467 | 117,400 | -15 | 97% | 97% | 60% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241216 | 468 | 473 | 457 | 465 | 119,900 | -2 | 100% | 99% | 102% | ▼▼ | 101% | 100% | 0% | 96% | 109% |
| 20241217 | 467 | 471 | 459 | 470 | 142,600 | 5 | 101% | 101% | 119% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20241218 | 466 | 475 | 465 | 470 | 135,000 | 0 | 100% | 101% | 95% | -- | 101% | 0% | 0% | 98% | 110% |
| 20241219 | 463 | 467 | 458 | 467 | 110,800 | -3 | 99% | 101% | 82% | ▼ | 100% | 0% | 0% | 97% | 109% |
| 20241220 | 466 | 469 | 463 | 466 | 71,700 | -1 | 100% | 100% | 65% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 331,500 | 0 | 111,600 | 0 | 219,900 |
| 2024-12-06 | 0 | 295,500 | 0 | 101,100 | 0 | 194,400 |
| 2024-11-29 | 0 | 282,400 | 0 | 97,900 | 0 | 184,500 |
| 2024-11-22 | 0 | 222,700 | 0 | 71,200 | 0 | 151,500 |
| 2024-11-15 | 200 | 256,700 | 200 | 72,600 | 0 | 184,100 |
| 2024-11-08 | 0 | 54,700 | 0 | 28,200 | 0 | 26,500 |
| 2024-11-01 | 0 | 40,100 | 0 | 26,800 | 0 | 13,300 |
| 2024-10-25 | 0 | 38,500 | 0 | 26,600 | 0 | 11,900 |
| 2024-10-18 | 0 | 44,100 | 0 | 29,100 | 0 | 15,000 |
| 2024-10-11 | 0 | 50,800 | 0 | 27,700 | 0 | 23,100 |
| 2024-10-04 | 0 | 42,600 | 0 | 26,900 | 0 | 15,700 |
| 2024-09-27 | 0 | 40,900 | 0 | 26,100 | 0 | 14,800 |
| 2024-09-20 | 0 | 42,100 | 0 | 29,100 | 0 | 13,000 |
| 2024-09-13 | 0 | 44,000 | 0 | 29,500 | 0 | 14,500 |
| 2024-09-06 | 0 | 46,600 | 0 | 31,500 | 0 | 15,100 |
| 2024-08-30 | 0 | 46,800 | 0 | 31,900 | 0 | 14,900 |
| 2024-08-23 | 0 | 51,800 | 0 | 32,800 | 0 | 19,000 |
| 2024-08-16 | 0 | 65,500 | 0 | 31,200 | 0 | 34,300 |
| 2024-08-09 | 0 | 55,500 | 0 | 35,500 | 0 | 20,000 |
| 2024-08-02 | 0 | 64,200 | 0 | 39,400 | 0 | 24,800 |
| 2024-07-26 | 0 | 77,300 | 0 | 42,600 | 0 | 34,700 |
| 2024-07-19 | 0 | 91,400 | 0 | 45,700 | 0 | 45,700 |
| 2024-07-12 | 0 | 92,100 | 0 | 45,800 | 0 | 46,300 |
| 2024-07-05 | 0 | 91,400 | 0 | 45,500 | 0 | 45,900 |
| 2024-06-28 | 0 | 99,700 | 0 | 49,100 | 0 | 50,600 |
| 2024-06-21 | 0 | 110,700 | 0 | 46,100 | 0 | 64,600 |
| 2024-06-14 | 0 | 123,700 | 0 | 43,600 | 0 | 80,100 |
| 2024-06-07 | 0 | 126,800 | 0 | 44,600 | 0 | 82,200 |
| 2024-05-31 | 0 | 129,700 | 0 | 44,500 | 0 | 85,200 |
| 2024-05-24 | 0 | 141,600 | 0 | 47,000 | 0 | 94,600 |
| 2024-05-17 | 0 | 124,900 | 0 | 44,700 | 0 | 80,200 |
| 2024-05-10 | 0 | 89,700 | 0 | 43,900 | 0 | 45,800 |
| 2024-05-02 | 0 | 84,600 | 0 | 38,800 | 0 | 45,800 |
| 2024-04-26 | 0 | 85,100 | 0 | 39,300 | 0 | 45,800 |
| 2024-04-19 | 0 | 85,400 | 0 | 38,900 | 0 | 46,500 |
| 2024-04-12 | 0 | 95,400 | 0 | 38,000 | 0 | 57,400 |
| 2024-04-05 | 0 | 91,100 | 0 | 38,400 | 0 | 52,700 |
| 2024-03-29 | 0 | 99,200 | 0 | 38,700 | 0 | 60,500 |
| 2024-03-22 | 0 | 106,100 | 0 | 38,700 | 0 | 67,400 |
| 2024-03-15 | 0 | 110,300 | 0 | 40,800 | 0 | 69,500 |
| 2024-03-08 | 0 | 116,800 | 0 | 36,500 | 0 | 80,300 |
| 2024-03-01 | 0 | 165,700 | 0 | 89,200 | 0 | 76,500 |
| 2024-02-22 | 0 | 168,900 | 0 | 88,700 | 0 | 80,200 |
| 2024-02-16 | 0 | 174,900 | 0 | 90,300 | 0 | 84,600 |
| 2024-02-09 | 0 | 123,300 | 0 | 74,900 | 0 | 48,400 |
| 2024-02-02 | 0 | 101,200 | 0 | 49,100 | 0 | 52,100 |
| 2024-01-26 | 0 | 103,200 | 0 | 49,100 | 0 | 54,100 |
| 2024-01-19 | 0 | 111,300 | 0 | 49,200 | 0 | 62,100 |
| 2024-01-12 | 0 | 115,800 | 0 | 49,200 | 0 | 66,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | 極楽湯ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:30 | 極楽湯ＨＤ | 2025年３月期 第２四半期(中間期)決算説明 |
| 20240910 | 15:00 | 極楽湯ＨＤ | 借入金の一部繰上返済に関するお知らせ |
| 20240814 | 15:00 | 極楽湯ＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 17:00 | 極楽湯ＨＤ | （訂正）「株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ」の一部訂正について |
| 20240711 | 15:00 | 極楽湯ＨＤ | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240626 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240626 | 15:00 | 極楽湯ＨＤ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240521 | 11:30 | 極楽湯ＨＤ | 2024年３月期 決算説明 |
| 20240520 | 15:00 | 極楽湯ＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240520 | 15:00 | 極楽湯ＨＤ | 特別損失及び法人税等調整額（益）の計上、2024年３月期 連結業績及び個別業績の前期実績値との差異に関するお知らせ |
| 20240520 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240222 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240214 | 15:00 | 極楽湯ＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | 極楽湯ＨＤ | （開示事項の経過）特定子会社の異動及び特別損失の発生に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TH8X | 360 | 2024-05-22 15:17 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100TH7O | 360 | 2024-05-22 14:18 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100SIK9 | 350 | 2024-05-21 15:50 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 大量保有報告書 |
| S100TGSI | 350 | 2024-05-21 14:58 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2340 | 2 | | 極楽湯ホールディングス | 2024-06-18 10:59:15 |
| 2340 | 2 | | 極楽湯ホールディングス | 2024-06-18 10:59:14 |
| 2340 | 2 | 期末配当に関するお知らせ | 極楽湯ホールディングス | 2024-06-18 10:59:13 |
| 2340 | 2 | 配当方針・実績 | 極楽湯ホールディングス | 2024-06-18 10:59:12 |
| 2340 | 2 | ごくらくゆだより | 極楽湯ホールディングス | 2024-06-18 10:59:11 |
| 2340 | 2 | 株主総会資料 | 極楽湯ホールディングス | 2024-06-18 10:59:09 |
| 2340 | 2 | 有価証券報告書 | 極楽湯ホールディングス | 2024-06-18 10:59:08 |
| 2340 | 2 | 決算短信 | 極楽湯ホールディングス | 2024-06-18 10:59:07 |
| 2340 | 2 | 免責事項 | 極楽湯ホールディングス | 2024-06-18 10:59:06 |
| 2340 | 2 | 電子公告 | 極楽湯ホールディングス | 2024-06-18 10:59:05 |