| 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 | 469 | 475 | 467 | 467 | 54,200 | 1 | 100% | 100% | 141% | ▲▲▲ | 101% | 103% | 106% | 87% | 101% |
| 20250311 | 468 | 472 | 461 | 472 | 75,700 | 5 | 101% | 101% | 140% | ▲▲▲▲ | 100% | 102% | 103% | 88% | 102% |
| 20250312 | 476 | 478 | 472 | 474 | 49,400 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 103% | 101% | 89% | 103% |
| 20250313 | 477 | 480 | 474 | 477 | 49,400 | 3 | 101% | 100% | 100% | ▲▲▲▲▲▲ | 101% | 104% | 99% | 89% | 103% |
| 20250314 | 479 | 485 | 477 | 482 | 49,800 | 5 | 101% | 101% | 101% | ▲▲▲▲▲▲▲ | 99% | 102% | 97% | 90% | 105% |
| 20250317 | 487 | 488 | 481 | 484 | 64,200 | 2 | 100% | 99% | 129% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 97% | 94% | 105% |
| 20250318 | 486 | 486 | 483 | 485 | 26,900 | 1 | 100% | 100% | 42% | ▲▲▲▲▲▲▲▲▲ | 102% | 103% | 98% | 100% | 105% |
| 20250319 | 485 | 493 | 484 | 493 | 68,300 | 8 | 102% | 102% | 254% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20250321 | 495 | 497 | 491 | 496 | 67,800 | 3 | 101% | 100% | 99% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 97% | 100% | 108% |
| 20250324 | 497 | 503 | 497 | 497 | 70,900 | 1 | 100% | 100% | 105% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20250325 | 499 | 500 | 496 | 499 | 43,700 | 2 | 100% | 100% | 62% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 95% | 96% | 100% | 108% |
| 20250326 | 500 | 500 | 490 | 494 | 55,400 | -5 | 99% | 99% | 127% | ▼ | 99% | 95% | 98% | 99% | 107% |
| 20250327 | 494 | 495 | 489 | 490 | 76,300 | -4 | 99% | 99% | 138% | ▼▼ | 99% | 96% | 99% | 98% | 106% |
| 20250328 | 486 | 488 | 481 | 482 | 54,500 | -8 | 98% | 99% | 71% | ▼▼▼ | 100% | 96% | 101% | 97% | 105% |
| 20250331 | 477 | 478 | 473 | 476 | 76,700 | -6 | 99% | 100% | 141% | ▼▼▼▼ | 98% | 94% | 103% | 95% | 103% |
| 20250401 | 479 | 479 | 469 | 470 | 53,600 | -6 | 99% | 98% | 70% | ▼▼▼▼▼ | 99% | 96% | 105% | 94% | 102% |
| 20250402 | 471 | 471 | 465 | 467 | 43,800 | -3 | 99% | 99% | 82% | ▼▼▼▼▼▼ | 102% | 102% | 110% | 94% | 101% |
| 20250403 | 451 | 461 | 449 | 459 | 184,100 | -8 | 98% | 102% | 420% | ▼▼▼▼▼▼▼ | 100% | 103% | 110% | 92% | 100% |
| 20250404 | 450 | 453 | 439 | 450 | 147,000 | -9 | 98% | 100% | 80% | ▼▼▼▼▼▼▼▼ | 102% | 107% | 112% | 90% | 100% |
| 20250408 | 442 | 458 | 440 | 450 | 144,500 | 0 | 100% | 102% | 98% | -- | 100% | 106% | 113% | 90% | 100% |
| 20250409 | 448 | 448 | 438 | 447 | 70,800 | -3 | 99% | 100% | 49% | ▼ | 99% | 102% | 109% | 90% | 100% |
| 20250410 | 462 | 463 | 453 | 458 | 79,100 | 11 | 102% | 99% | 112% | ▲ | 102% | 104% | 111% | 92% | 102% |
| 20250411 | 453 | 462 | 448 | 462 | 49,600 | 4 | 101% | 102% | 63% | ▲▲ | 101% | 101% | 107% | 93% | 103% |
| 20250414 | 470 | 480 | 466 | 473 | 77,400 | 11 | 102% | 101% | 156% | ▲▲▲ | 99% | 101% | 108% | 95% | 106% |
| 20250415 | 476 | 476 | 469 | 469 | 22,700 | -4 | 99% | 99% | 29% | ▼ | 99% | 102% | 109% | 94% | 105% |
| 20250416 | 471 | 472 | 466 | 466 | 34,700 | -3 | 99% | 99% | 153% | ▼▼ | 101% | 101% | 110% | 93% | 104% |
| 20250417 | 470 | 474 | 468 | 473 | 34,600 | 7 | 102% | 101% | 100% | ▲ | 101% | 101% | 109% | 95% | 106% |
| 20250418 | 473 | 478 | 471 | 477 | 25,700 | 4 | 101% | 101% | 74% | ▲▲ | 101% | 100% | 108% | 96% | 107% |
| 20250421 | 477 | 482 | 476 | 482 | 43,100 | 5 | 101% | 101% | 168% | ▲▲▲ | 99% | 100% | 108% | 97% | 108% |
| 20250422 | 479 | 483 | 474 | 474 | 39,300 | -8 | 98% | 99% | 91% | ▼ | 99% | 103% | 107% | 95% | 106% |
| 20250423 | 480 | 480 | 474 | 477 | 18,000 | 3 | 101% | 99% | 46% | ▲ | 100% | 103% | 107% | 97% | 107% |
| 20250424 | 480 | 480 | 475 | 479 | 20,800 | 2 | 100% | 100% | 116% | ▲▲ | 100% | 103% | 108% | 98% | 107% |
| 20250425 | 479 | 480 | 477 | 477 | 20,400 | -2 | 100% | 100% | 98% | ▼ | 100% | 105% | 107% | 99% | 107% |
| 20250428 | 480 | 486 | 480 | 481 | 42,000 | 4 | 101% | 100% | 206% | ▲ | 102% | 103% | 105% | 100% | 108% |
| 20250430 | 487 | 497 | 486 | 495 | 72,900 | 14 | 103% | 102% | 174% | ▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20250501 | 496 | 496 | 489 | 494 | 59,900 | -1 | 100% | 100% | 82% | ▼ | 99% | 102% | 102% | 100% | 111% |
| 20250502 | 494 | 494 | 487 | 489 | 45,800 | -5 | 99% | 99% | 76% | ▼▼ | 102% | 101% | 100% | 99% | 109% |
| 20250507 | 494 | 505 | 491 | 502 | 132,200 | 13 | 103% | 102% | 289% | ▲ | 100% | 103% | 99% | 100% | 112% |
| 20250508 | 502 | 512 | 498 | 503 | 106,600 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 98% | 100% | 113% |
| 20250509 | 505 | 508 | 501 | 504 | 32,400 | 1 | 100% | 100% | 30% | ▲▲▲ | 99% | 102% | 98% | 100% | 113% |
| 20250512 | 504 | 508 | 499 | 500 | 55,200 | -4 | 99% | 99% | 170% | ▼ | 99% | 102% | 99% | 99% | 109% |
| 20250513 | 501 | 504 | 496 | 496 | 67,600 | -4 | 99% | 99% | 122% | ▼▼ | 103% | 102% | 99% | 98% | 107% |
| 20250514 | 500 | 517 | 495 | 515 | 135,700 | 19 | 104% | 103% | 201% | ▲ | 99% | 98% | 95% | 100% | 111% |
| 20250515 | 514 | 515 | 505 | 511 | 51,000 | -4 | 99% | 99% | 38% | ▼ | 100% | 95% | 95% | 99% | 110% |
| 20250516 | 514 | 514 | 506 | 512 | 73,100 | 1 | 100% | 100% | 143% | ▲ | 99% | 95% | 95% | 99% | 110% |
| 20250519 | 515 | 520 | 508 | 510 | 198,700 | -2 | 100% | 99% | 272% | ▼ | 99% | 96% | 95% | 99% | 108% |
| 20250520 | 513 | 513 | 502 | 506 | 172,400 | -4 | 99% | 99% | 87% | ▼▼ | 95% | 98% | 96% | 98% | 107% |
| 20250521 | 505 | 507 | 482 | 482 | 288,500 | -24 | 95% | 95% | 167% | ▼▼▼ | 101% | 102% | 100% | 94% | 102% |
| 20250522 | 484 | 491 | 481 | 488 | 76,500 | 6 | 101% | 101% | 27% | ▲ | 99% | 101% | 98% | 95% | 103% |
| 20250523 | 490 | 491 | 486 | 486 | 50,900 | -2 | 100% | 99% | 67% | ▼ | 101% | 100% | 0% | 94% | 102% |
| 20250526 | 490 | 494 | 486 | 493 | 52,000 | 7 | 101% | 101% | 102% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20250527 | 496 | 496 | 492 | 495 | 25,900 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20250528 | 495 | 496 | 491 | 493 | 66,200 | -2 | 100% | 100% | 256% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20250529 | 496 | 496 | 489 | 489 | 34,900 | -4 | 99% | 99% | 53% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20250530 | 492 | 493 | 489 | 489 | 23,900 | 0 | 100% | 99% | 68% | -- | 100% | 99% | 0% | 95% | 101% |
| 20250602 | 489 | 491 | 488 | 489 | 25,000 | 0 | 100% | 100% | 105% | -- | 99% | 98% | 0% | 95% | 101% |
| 20250603 | 490 | 490 | 485 | 487 | 27,000 | -2 | 100% | 99% | 108% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20250604 | 487 | 491 | 485 | 485 | 69,600 | -2 | 100% | 100% | 258% | ▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20250605 | 485 | 487 | 483 | 483 | 35,600 | -2 | 100% | 100% | 51% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20250606 | 485 | 486 | 482 | 482 | 30,800 | -1 | 100% | 99% | 87% | ▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 278,600 | 0 | 91,200 | 0 | 187,400 |
| 2025-05-23 | 0 | 313,500 | 0 | 97,200 | 0 | 216,300 |
| 2025-05-16 | 0 | 295,100 | 0 | 77,000 | 0 | 218,100 |
| 2025-05-09 | 0 | 222,800 | 0 | 91,300 | 0 | 131,500 |
| 2025-05-02 | 0 | 205,200 | 0 | 73,300 | 0 | 131,900 |
| 2025-04-25 | 0 | 199,600 | 0 | 75,100 | 0 | 124,500 |
| 2025-04-18 | 0 | 208,400 | 0 | 76,300 | 0 | 132,100 |
| 2025-04-11 | 0 | 176,900 | 0 | 77,300 | 0 | 99,600 |
| 2025-04-04 | 0 | 207,900 | 0 | 88,300 | 0 | 119,600 |
| 2025-03-28 | 0 | 245,900 | 0 | 95,200 | 0 | 150,700 |
| 2025-03-21 | 0 | 273,100 | 0 | 95,000 | 0 | 178,100 |
| 2025-03-14 | 0 | 269,700 | 0 | 96,100 | 0 | 173,600 |
| 2025-03-07 | 0 | 274,900 | 0 | 88,300 | 0 | 186,600 |
| 2025-02-28 | 0 | 286,900 | 0 | 94,200 | 0 | 192,700 |
| 2025-02-21 | 0 | 305,600 | 0 | 98,500 | 0 | 207,100 |
| 2025-02-14 | 0 | 499,100 | 0 | 105,500 | 0 | 393,600 |
| 2025-02-07 | 700 | 413,700 | 700 | 93,400 | 0 | 320,300 |
| 2025-01-31 | 0 | 441,300 | 0 | 101,100 | 0 | 340,200 |
| 2025-01-24 | 0 | 363,700 | 0 | 76,000 | 0 | 287,700 |
| 2025-01-17 | 0 | 293,800 | 0 | 82,600 | 0 | 211,200 |
| 2025-01-10 | 0 | 286,700 | 0 | 76,400 | 0 | 210,300 |
| 2024-12-27 | 0 | 300,000 | 0 | 80,500 | 0 | 219,500 |
| 2024-12-20 | 0 | 334,000 | 0 | 108,600 | 0 | 225,400 |
| 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 |
|---|---|---|---|
| 20250521 | 16:00 | 極楽湯ＨＤ | 2025年3月期 決算説明 |
| 20250520 | 15:30 | 極楽湯ＨＤ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250520 | 15:30 | 極楽湯ＨＤ | 特別損失及び法人税等調整額（損）の計上 2025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 |
| 20250520 | 15:30 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20250520 | 15:30 | 極楽湯ＨＤ | 資本金及び資本準備金の額の減少に関するお知らせ |
| 20250214 | 15:30 | 極楽湯ＨＤ | 2025年３月期第３四半期決算短信〔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 |