| 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 | 829 | 834 | 828 | 834 | 4,500 | 5 | 101% | 101% | 281% | ▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20250311 | 830 | 833 | 829 | 833 | 1,600 | -1 | 100% | 100% | 36% | ▼ | 100% | 101% | 102% | 100% | 101% |
| 20250312 | 830 | 831 | 829 | 830 | 2,700 | -3 | 100% | 100% | 169% | ▼▼ | 100% | 101% | 100% | 100% | 101% |
| 20250313 | 833 | 834 | 830 | 832 | 2,000 | 2 | 100% | 100% | 74% | ▲ | 100% | 102% | 100% | 100% | 101% |
| 20250314 | 831 | 833 | 830 | 831 | 1,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 101% | 99% | 100% | 101% |
| 20250317 | 836 | 838 | 830 | 836 | 5,900 | 5 | 101% | 100% | 454% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20250318 | 837 | 842 | 833 | 840 | 4,800 | 4 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20250319 | 841 | 847 | 840 | 844 | 3,400 | 4 | 100% | 100% | 71% | ▲▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20250321 | 844 | 848 | 843 | 846 | 3,000 | 2 | 100% | 100% | 88% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20250324 | 846 | 850 | 844 | 846 | 6,300 | 0 | 100% | 100% | 210% | -- | 100% | 98% | 98% | 100% | 103% |
| 20250325 | 846 | 850 | 843 | 844 | 4,400 | -2 | 100% | 100% | 70% | ▼ | 100% | 98% | 98% | 100% | 102% |
| 20250326 | 844 | 850 | 843 | 848 | 4,000 | 4 | 100% | 100% | 91% | ▲ | 99% | 97% | 98% | 100% | 103% |
| 20250327 | 850 | 852 | 845 | 845 | 5,400 | -3 | 100% | 99% | 135% | ▼ | 100% | 99% | 99% | 100% | 103% |
| 20250328 | 830 | 836 | 825 | 830 | 8,200 | -15 | 98% | 100% | 152% | ▼▼ | 99% | 98% | 100% | 98% | 101% |
| 20250331 | 829 | 838 | 817 | 823 | 7,600 | -7 | 99% | 99% | 93% | ▼▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20250401 | 823 | 826 | 821 | 821 | 5,000 | -2 | 100% | 100% | 66% | ▼▼▼▼ | 100% | 97% | 100% | 97% | 100% |
| 20250402 | 821 | 821 | 821 | 821 | 1,500 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 101% | 97% | 100% |
| 20250403 | 811 | 820 | 811 | 812 | 7,500 | -9 | 99% | 100% | 500% | ▼ | 99% | 102% | 101% | 96% | 100% |
| 20250404 | 811 | 811 | 782 | 806 | 21,700 | -6 | 99% | 99% | 289% | ▼▼ | 99% | 103% | 102% | 95% | 100% |
| 20250408 | 805 | 805 | 797 | 800 | 10,800 | -6 | 99% | 99% | 50% | ▼▼▼ | 99% | 103% | 109% | 94% | 100% |
| 20250409 | 798 | 800 | 782 | 793 | 6,100 | -7 | 99% | 99% | 56% | ▼▼▼▼ | 102% | 102% | 108% | 94% | 100% |
| 20250410 | 808 | 828 | 802 | 823 | 15,100 | 30 | 104% | 102% | 248% | ▲ | 102% | 101% | 107% | 97% | 104% |
| 20250411 | 812 | 870 | 812 | 830 | 49,500 | 7 | 101% | 102% | 328% | ▲▲ | 99% | 99% | 105% | 98% | 105% |
| 20250414 | 830 | 830 | 822 | 824 | 5,600 | -6 | 99% | 99% | 11% | ▼ | 100% | 99% | 105% | 97% | 104% |
| 20250415 | 829 | 830 | 822 | 825 | 2,700 | 1 | 100% | 100% | 48% | ▲ | 99% | 100% | 105% | 97% | 104% |
| 20250416 | 825 | 825 | 818 | 818 | 5,400 | -7 | 99% | 99% | 200% | ▼ | 99% | 100% | 105% | 96% | 103% |
| 20250417 | 827 | 827 | 820 | 820 | 1,000 | 2 | 100% | 99% | 19% | ▲ | 100% | 100% | 106% | 97% | 103% |
| 20250418 | 820 | 826 | 820 | 821 | 2,700 | 1 | 100% | 100% | 270% | ▲▲ | 100% | 100% | 106% | 97% | 104% |
| 20250421 | 821 | 823 | 818 | 819 | 1,900 | -2 | 100% | 100% | 70% | ▼ | 101% | 100% | 106% | 97% | 103% |
| 20250422 | 818 | 823 | 815 | 823 | 4,000 | 4 | 100% | 101% | 211% | ▲ | 100% | 100% | 105% | 97% | 104% |
| 20250423 | 819 | 829 | 819 | 821 | 4,300 | -2 | 100% | 100% | 108% | ▼ | 100% | 100% | 105% | 97% | 104% |
| 20250424 | 821 | 821 | 818 | 818 | 2,300 | -3 | 100% | 100% | 53% | ▼▼ | 100% | 100% | 105% | 97% | 103% |
| 20250425 | 818 | 821 | 818 | 819 | 1,500 | 1 | 100% | 100% | 65% | ▲ | 100% | 104% | 105% | 99% | 103% |
| 20250428 | 819 | 823 | 818 | 819 | 2,400 | 0 | 100% | 100% | 160% | -- | 100% | 104% | 106% | 99% | 103% |
| 20250430 | 817 | 825 | 817 | 819 | 8,000 | 0 | 100% | 100% | 333% | -- | 99% | 106% | 105% | 99% | 103% |
| 20250501 | 823 | 823 | 813 | 818 | 7,700 | -1 | 100% | 99% | 96% | ▼ | 100% | 106% | 105% | 99% | 103% |
| 20250502 | 820 | 827 | 817 | 818 | 7,200 | 0 | 100% | 100% | 94% | -- | 104% | 104% | 105% | 99% | 103% |
| 20250507 | 822 | 857 | 822 | 851 | 23,700 | 33 | 104% | 104% | 329% | ▲ | 98% | 99% | 100% | 100% | 107% |
| 20250508 | 861 | 866 | 834 | 845 | 31,300 | -6 | 99% | 98% | 132% | ▼ | 102% | 100% | 101% | 99% | 107% |
| 20250509 | 850 | 875 | 850 | 869 | 22,300 | 24 | 103% | 102% | 71% | ▲ | 98% | 98% | 99% | 100% | 110% |
| 20250512 | 872 | 872 | 854 | 858 | 6,600 | -11 | 99% | 98% | 30% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20250513 | 861 | 861 | 846 | 851 | 9,400 | -7 | 99% | 99% | 142% | ▼▼ | 100% | 101% | 101% | 98% | 104% |
| 20250514 | 852 | 852 | 847 | 852 | 3,700 | 1 | 100% | 100% | 39% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250515 | 850 | 861 | 846 | 846 | 5,800 | -6 | 99% | 100% | 157% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20250516 | 853 | 860 | 852 | 856 | 3,600 | 10 | 101% | 100% | 62% | ▲ | 100% | 99% | 100% | 99% | 105% |
| 20250519 | 864 | 864 | 860 | 862 | 4,800 | 6 | 101% | 100% | 133% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20250520 | 860 | 862 | 856 | 858 | 4,100 | -4 | 100% | 100% | 85% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20250521 | 858 | 858 | 853 | 853 | 2,500 | -5 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 101% | 98% | 104% |
| 20250522 | 853 | 856 | 850 | 851 | 4,000 | -2 | 100% | 100% | 160% | ▼▼▼ | 101% | 101% | 101% | 98% | 104% |
| 20250523 | 851 | 857 | 847 | 856 | 5,400 | 5 | 101% | 101% | 135% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250526 | 856 | 865 | 852 | 852 | 5,000 | -4 | 100% | 100% | 93% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20250527 | 858 | 860 | 852 | 860 | 5,800 | 8 | 101% | 100% | 116% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250528 | 860 | 860 | 850 | 860 | 9,100 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 0% | 99% | 105% |
| 20250529 | 859 | 859 | 853 | 856 | 5,800 | -4 | 100% | 100% | 64% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20250530 | 856 | 860 | 854 | 856 | 3,000 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 0% | 99% | 105% |
| 20250602 | 856 | 860 | 855 | 855 | 2,200 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20250603 | 858 | 859 | 856 | 858 | 3,000 | 3 | 100% | 100% | 136% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 859 | 860 | 858 | 858 | 9,900 | 0 | 100% | 100% | 330% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 859 | 864 | 859 | 860 | 10,200 | 2 | 100% | 100% | 103% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 866 | 866 | 859 | 860 | 2,400 | 0 | 100% | 99% | 24% | -- | % | % | % | 100% | 102% |
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 | 62,100 | 0 | 44,000 | 0 | 18,100 |
| 2025-05-23 | 0 | 64,800 | 0 | 44,200 | 0 | 20,600 |
| 2025-05-16 | 0 | 70,600 | 0 | 45,600 | 0 | 25,000 |
| 2025-05-09 | 0 | 78,400 | 0 | 50,300 | 0 | 28,100 |
| 2025-05-02 | 0 | 73,300 | 0 | 48,400 | 0 | 24,900 |
| 2025-04-25 | 0 | 65,800 | 0 | 42,700 | 0 | 23,100 |
| 2025-04-18 | 0 | 67,200 | 0 | 43,100 | 0 | 24,100 |
| 2025-04-11 | 0 | 67,900 | 0 | 41,900 | 0 | 26,000 |
| 2025-04-04 | 0 | 49,400 | 0 | 37,800 | 0 | 11,600 |
| 2025-03-28 | 0 | 47,100 | 0 | 39,800 | 0 | 7,300 |
| 2025-03-21 | 0 | 47,100 | 0 | 40,000 | 0 | 7,100 |
| 2025-03-14 | 0 | 47,400 | 0 | 40,100 | 0 | 7,300 |
| 2025-03-07 | 0 | 50,900 | 0 | 40,600 | 0 | 10,300 |
| 2025-02-28 | 0 | 52,200 | 0 | 40,400 | 0 | 11,800 |
| 2025-02-21 | 0 | 51,800 | 0 | 40,600 | 0 | 11,200 |
| 2025-02-14 | 0 | 51,400 | 0 | 39,600 | 0 | 11,800 |
| 2025-02-07 | 0 | 44,500 | 0 | 38,900 | 0 | 5,600 |
| 2025-01-31 | 0 | 44,900 | 0 | 39,600 | 0 | 5,300 |
| 2025-01-24 | 0 | 46,200 | 0 | 38,500 | 0 | 7,700 |
| 2025-01-17 | 0 | 47,000 | 0 | 38,500 | 0 | 8,500 |
| 2025-01-10 | 0 | 49,300 | 0 | 42,400 | 0 | 6,900 |
| 2024-12-27 | 0 | 49,100 | 0 | 40,400 | 0 | 8,700 |
| 2024-12-20 | 0 | 44,800 | 0 | 35,000 | 0 | 9,800 |
| 2024-12-13 | 0 | 47,900 | 0 | 36,500 | 0 | 11,400 |
| 2024-12-06 | 0 | 45,600 | 0 | 35,700 | 0 | 9,900 |
| 2024-11-29 | 0 | 46,900 | 0 | 35,700 | 0 | 11,200 |
| 2024-11-22 | 0 | 47,800 | 0 | 37,200 | 0 | 10,600 |
| 2024-11-15 | 0 | 48,700 | 0 | 35,800 | 0 | 12,900 |
| 2024-11-08 | 0 | 50,000 | 0 | 36,300 | 0 | 13,700 |
| 2024-11-01 | 0 | 47,600 | 0 | 34,500 | 0 | 13,100 |
| 2024-10-25 | 0 | 51,900 | 0 | 35,700 | 0 | 16,200 |
| 2024-10-18 | 0 | 48,700 | 0 | 33,200 | 0 | 15,500 |
| 2024-10-11 | 0 | 49,500 | 0 | 33,300 | 0 | 16,200 |
| 2024-10-04 | 0 | 48,900 | 0 | 33,300 | 0 | 15,600 |
| 2024-09-27 | 0 | 49,300 | 0 | 33,400 | 0 | 15,900 |
| 2024-09-20 | 0 | 51,300 | 0 | 33,300 | 0 | 18,000 |
| 2024-09-13 | 0 | 49,400 | 0 | 32,900 | 0 | 16,500 |
| 2024-09-06 | 0 | 49,000 | 0 | 33,300 | 0 | 15,700 |
| 2024-08-30 | 0 | 48,800 | 0 | 33,700 | 0 | 15,100 |
| 2024-08-23 | 0 | 49,400 | 0 | 33,200 | 0 | 16,200 |
| 2024-08-16 | 0 | 48,800 | 0 | 33,000 | 0 | 15,800 |
| 2024-08-09 | 0 | 42,900 | 0 | 30,600 | 0 | 12,300 |
| 2024-08-02 | 0 | 56,200 | 0 | 31,400 | 0 | 24,800 |
| 2024-07-26 | 0 | 50,300 | 0 | 38,700 | 0 | 11,600 |
| 2024-07-19 | 0 | 52,100 | 0 | 39,500 | 0 | 12,600 |
| 2024-07-12 | 0 | 52,800 | 0 | 39,800 | 0 | 13,000 |
| 2024-07-05 | 0 | 51,900 | 0 | 39,000 | 0 | 12,900 |
| 2024-06-28 | 0 | 52,900 | 0 | 38,200 | 0 | 14,700 |
| 2024-06-21 | 0 | 52,500 | 0 | 39,400 | 0 | 13,100 |
| 2024-06-14 | 0 | 49,900 | 0 | 38,200 | 0 | 11,700 |
| 2024-06-07 | 0 | 50,700 | 0 | 38,200 | 0 | 12,500 |
| 2024-05-31 | 0 | 51,700 | 0 | 38,000 | 0 | 13,700 |
| 2024-05-24 | 0 | 49,900 | 0 | 38,200 | 0 | 11,700 |
| 2024-05-17 | 0 | 52,100 | 0 | 39,900 | 0 | 12,200 |
| 2024-05-10 | 0 | 53,400 | 0 | 39,200 | 0 | 14,200 |
| 2024-05-02 | 0 | 63,100 | 0 | 36,900 | 0 | 26,200 |
| 2024-04-26 | 0 | 62,200 | 0 | 36,300 | 0 | 25,900 |
| 2024-04-19 | 0 | 63,500 | 0 | 36,300 | 0 | 27,200 |
| 2024-04-12 | 0 | 71,300 | 0 | 35,500 | 0 | 35,800 |
| 2024-04-05 | 0 | 70,800 | 0 | 35,000 | 0 | 35,800 |
| 2024-03-29 | 0 | 71,200 | 0 | 35,900 | 0 | 35,300 |
| 2024-03-22 | 0 | 76,100 | 0 | 38,500 | 0 | 37,600 |
| 2024-03-15 | 0 | 71,100 | 0 | 37,300 | 0 | 33,800 |
| 2024-03-08 | 0 | 74,500 | 0 | 43,100 | 0 | 31,400 |
| 2024-03-01 | 0 | 74,300 | 0 | 43,100 | 0 | 31,200 |
| 2024-02-22 | 0 | 91,800 | 0 | 61,700 | 0 | 30,100 |
| 2024-02-16 | 0 | 93,700 | 0 | 61,500 | 0 | 32,200 |
| 2024-02-09 | 0 | 98,800 | 0 | 64,400 | 0 | 34,400 |
| 2024-02-02 | 0 | 98,600 | 0 | 62,200 | 0 | 36,400 |
| 2024-01-26 | 0 | 104,900 | 0 | 66,700 | 0 | 38,200 |
| 2024-01-19 | 0 | 101,000 | 0 | 65,900 | 0 | 35,100 |
| 2024-01-12 | 0 | 100,700 | 0 | 67,100 | 0 | 33,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 12:00 | 平安レイ | 自己株式の取得状況に関するお知らせ |
| 20250507 | 15:30 | 平安レイ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250507 | 15:30 | 平安レイ | 剰余金の配当（増配）について |
| 20250507 | 15:30 | 平安レイ | 中期経営計画に関するお知らせ |
| 20250507 | 15:30 | 平安レイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250507 | 15:30 | 平安レイ | 役員の異動に関するお知らせ |
| 20250214 | 11:30 | 平安レイ | (訂正)「2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20250214 | 11:30 | 平安レイ | (訂正)「2025年３月期第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250207 | 15:30 | 平安レイ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250108 | 14:00 | 平安レイ | 役員の委嘱変更及び人事異動に関するお知らせ |
| 20241107 | 15:30 | 平安レイ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 15:00 | 平安レイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 平安レイ | 支配株主等に関する事項について |
| 20240507 | 15:00 | 平安レイ | 繰延税金資産の取崩し及び業績予想値と 実績値との差異に関するお知らせ |
| 20240507 | 15:00 | 平安レイ | 剰余金の配当（増配）について |
| 20240507 | 15:00 | 平安レイ | 会計監査人の異動に関するお知らせ |
| 20240507 | 15:00 | 平安レイ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | 平安レイ | 中期経営計画に関するお知らせ |
| 20240228 | 14:00 | 平安レイ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240214 | 15:00 | 平安レイ | (訂正・数値データ訂正)「2024年3月期 第3四半期決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240207 | 15:00 | 平安レイ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 2344 | 1 | 平安レイサービス株式会社 | 2025-06-07 03:24:19 |
| 2344 | 2 | 電子公告 | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:27 |
| 2344 | 2 | Ｑ＆Ａ | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:25 |
| 2344 | 2 | 四半期報告書 | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:22 |
| 2344 | 2 | IR情報を更新しました | 平安レイサービス株式会社 | 2024-06-18 04:25:25 |
| 2344 | 2 | 当社の構想 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:53 |
| 2344 | 2 | 成長戦略 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:51 |
| 2344 | 2 | 強み | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:49 |
| 2344 | 2 | 今後の見通し | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:47 |
| 2344 | 2 | 決算概要 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:45 |