| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 3,740 | 3,760 | 3,670 | 3,675 | 119,800 | -60 | 98% | 98% | 73% | ▼▼ | 101% | 99% | 100% | 93% | 104% |
| 20240718 | 3,690 | 3,740 | 3,685 | 3,715 | 57,300 | 40 | 101% | 101% | 48% | ▲ | 101% | 98% | 94% | 94% | 105% |
| 20240719 | 3,695 | 3,725 | 3,655 | 3,725 | 64,100 | 10 | 100% | 101% | 112% | ▲▲ | 99% | 97% | 93% | 94% | 104% |
| 20240722 | 3,720 | 3,720 | 3,635 | 3,670 | 64,400 | -55 | 99% | 99% | 100% | ▼ | 99% | 101% | 95% | 93% | 101% |
| 20240723 | 3,685 | 3,725 | 3,635 | 3,660 | 76,800 | -10 | 100% | 99% | 119% | ▼▼ | 99% | 102% | 95% | 92% | 100% |
| 20240724 | 3,660 | 3,675 | 3,625 | 3,630 | 71,200 | -30 | 99% | 99% | 93% | ▼▼▼ | 100% | 106% | 97% | 92% | 100% |
| 20240725 | 3,605 | 3,635 | 3,595 | 3,600 | 100,600 | -30 | 99% | 100% | 141% | ▼▼▼▼ | 98% | 106% | 97% | 91% | 100% |
| 20240726 | 3,615 | 3,625 | 3,540 | 3,555 | 112,200 | -45 | 99% | 98% | 112% | ▼▼▼▼▼ | 105% | 104% | 98% | 90% | 100% |
| 20240729 | 3,555 | 3,725 | 3,550 | 3,720 | 586,100 | 165 | 105% | 105% | 522% | ▲ | 101% | 90% | 94% | 94% | 105% |
| 20240730 | 3,715 | 3,770 | 3,670 | 3,735 | 274,400 | 15 | 100% | 101% | 47% | ▲▲ | 103% | 92% | 94% | 94% | 105% |
| 20240731 | 3,715 | 3,835 | 3,685 | 3,835 | 118,400 | 100 | 103% | 103% | 43% | ▲▲▲ | 97% | 90% | 91% | 97% | 108% |
| 20240801 | 3,825 | 3,825 | 3,650 | 3,695 | 113,300 | -140 | 96% | 97% | 96% | ▼ | 94% | 92% | 98% | 93% | 104% |
| 20240802 | 3,580 | 3,580 | 3,355 | 3,355 | 210,700 | -340 | 91% | 94% | 186% | ▼▼ | 95% | 106% | 111% | 85% | 100% |
| 20240805 | 3,145 | 3,400 | 2,910 | 2,976 | 291,600 | -379 | 89% | 95% | 138% | ▼▼▼ | 105% | 103% | 106% | 76% | 100% |
| 20240806 | 3,270 | 3,445 | 3,245 | 3,435 | 112,100 | 459 | 115% | 105% | 38% | ▲ | 98% | 102% | 104% | 88% | 115% |
| 20240807 | 3,340 | 3,375 | 3,230 | 3,285 | 104,100 | -150 | 96% | 98% | 93% | ▼ | 100% | 104% | 106% | 84% | 110% |
| 20240808 | 3,280 | 3,330 | 3,215 | 3,285 | 83,800 | 0 | 100% | 100% | 80% | -- | 99% | 103% | 104% | 84% | 110% |
| 20240809 | 3,355 | 3,370 | 3,255 | 3,325 | 80,400 | 40 | 101% | 99% | 96% | ▲ | 101% | 104% | 105% | 85% | 112% |
| 20240813 | 3,325 | 3,375 | 3,290 | 3,365 | 47,200 | 40 | 101% | 101% | 59% | ▲▲ | 100% | 102% | 100% | 88% | 113% |
| 20240814 | 3,420 | 3,445 | 3,365 | 3,420 | 32,200 | 55 | 102% | 100% | 68% | ▲▲▲ | 100% | 103% | 101% | 89% | 115% |
| 20240815 | 3,395 | 3,430 | 3,385 | 3,410 | 31,600 | -10 | 100% | 100% | 98% | ▼ | 100% | 100% | 99% | 89% | 115% |
| 20240816 | 3,480 | 3,500 | 3,440 | 3,470 | 30,100 | 60 | 102% | 100% | 95% | ▲ | 98% | 101% | 95% | 90% | 117% |
| 20240819 | 3,450 | 3,450 | 3,360 | 3,385 | 50,300 | -85 | 98% | 98% | 167% | ▼ | 103% | 103% | 106% | 88% | 114% |
| 20240820 | 3,385 | 3,495 | 3,360 | 3,495 | 44,700 | 110 | 103% | 103% | 89% | ▲ | 98% | 99% | 103% | 91% | 117% |
| 20240821 | 3,525 | 3,570 | 3,450 | 3,450 | 53,500 | -45 | 99% | 98% | 120% | ▼ | 101% | 101% | 112% | 90% | 116% |
| 20240822 | 3,450 | 3,490 | 3,410 | 3,470 | 61,100 | 20 | 101% | 101% | 114% | ▲ | 99% | 99% | 113% | 90% | 117% |
| 20240823 | 3,455 | 3,470 | 3,425 | 3,435 | 23,000 | -35 | 99% | 99% | 38% | ▼ | 100% | 99% | 119% | 90% | 115% |
| 20240826 | 3,465 | 3,480 | 3,435 | 3,480 | 56,000 | 45 | 101% | 100% | 243% | ▲ | 100% | 99% | 119% | 91% | 117% |
| 20240827 | 3,480 | 3,490 | 3,440 | 3,475 | 40,400 | -5 | 100% | 100% | 72% | ▼ | 99% | 95% | 123% | 91% | 117% |
| 20240828 | 3,460 | 3,475 | 3,425 | 3,430 | 39,500 | -45 | 99% | 99% | 98% | ▼▼ | 100% | 96% | 125% | 89% | 115% |
| 20240829 | 3,405 | 3,435 | 3,360 | 3,400 | 63,800 | -30 | 99% | 100% | 162% | ▼▼▼ | 101% | 93% | 125% | 92% | 114% |
| 20240830 | 3,400 | 3,450 | 3,400 | 3,435 | 37,900 | 35 | 101% | 101% | 59% | ▲ | 95% | 92% | 124% | 98% | 115% |
| 20240902 | 3,430 | 3,430 | 3,180 | 3,265 | 251,500 | -170 | 95% | 95% | 664% | ▼ | 101% | 96% | 131% | 93% | 110% |
| 20240903 | 3,255 | 3,295 | 3,225 | 3,275 | 49,900 | 10 | 100% | 101% | 20% | ▲ | 100% | 97% | 134% | 94% | 100% |
| 20240904 | 3,165 | 3,230 | 3,130 | 3,170 | 75,200 | -105 | 97% | 100% | 151% | ▼ | 99% | 96% | 134% | 91% | 100% |
| 20240905 | 3,165 | 3,210 | 3,125 | 3,140 | 58,100 | -30 | 99% | 99% | 77% | ▼▼ | 98% | 94% | 134% | 90% | 100% |
| 20240906 | 3,180 | 3,215 | 3,095 | 3,110 | 55,100 | -30 | 99% | 98% | 95% | ▼▼▼ | 99% | 100% | 138% | 89% | 100% |
| 20240909 | 3,090 | 3,090 | 3,030 | 3,060 | 69,900 | -50 | 98% | 99% | 127% | ▼▼▼▼ | 100% | 117% | 139% | 88% | 100% |
| 20240910 | 3,060 | 3,145 | 3,045 | 3,045 | 86,900 | -15 | 100% | 100% | 124% | ▼▼▼▼▼ | 98% | 119% | 137% | 87% | 100% |
| 20240911 | 3,045 | 3,065 | 2,946 | 2,973 | 115,600 | -72 | 98% | 98% | 133% | ▼▼▼▼▼▼ | 99% | 128% | 137% | 85% | 100% |
| 20240912 | 3,025 | 3,050 | 2,967 | 3,000 | 192,500 | 27 | 101% | 99% | 167% | ▲ | 102% | 130% | 137% | 86% | 101% |
| 20240913 | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | 90 | 103% | 102% | 104% | ▲▲ | 104% | 120% | 121% | 88% | 104% |
| 20240917 | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 | 485 | 116% | 104% | 436% | ▲▲▲ | 101% | 115% | 116% | 100% | 120% |
| 20240918 | 3,585 | 3,645 | 3,500 | 3,635 | 324,700 | 60 | 102% | 101% | 37% | ▲▲▲▲ | 105% | 115% | 113% | 100% | 122% |
| 20240919 | 3,680 | 3,875 | 3,600 | 3,860 | 278,300 | 225 | 106% | 105% | 86% | ▲▲▲▲▲ | 100% | 108% | 106% | 100% | 130% |
| 20240920 | 3,930 | 3,935 | 3,830 | 3,915 | 192,500 | 55 | 101% | 100% | 69% | ▲▲▲▲▲▲ | 103% | 104% | 103% | 100% | 132% |
| 20240924 | 4,020 | 4,175 | 3,995 | 4,135 | 359,800 | 220 | 106% | 103% | 187% | ▲▲▲▲▲▲▲ | 98% | 100% | 100% | 100% | 139% |
| 20240925 | 4,135 | 4,145 | 4,030 | 4,070 | 180,800 | -65 | 98% | 98% | 50% | ▼ | 104% | 101% | 102% | 98% | 137% |
| 20240926 | 4,080 | 4,250 | 4,015 | 4,250 | 200,800 | 180 | 104% | 104% | 111% | ▲ | 98% | 93% | 97% | 100% | 143% |
| 20240927 | 4,270 | 4,295 | 4,170 | 4,175 | 165,300 | -75 | 98% | 98% | 82% | ▼ | 99% | 96% | 0% | 98% | 140% |
| 20240930 | 4,120 | 4,230 | 4,085 | 4,085 | 217,400 | -90 | 98% | 99% | 132% | ▼▼ | 101% | 99% | 0% | 96% | 137% |
| 20241001 | 4,095 | 4,170 | 4,065 | 4,130 | 99,200 | 45 | 101% | 101% | 46% | ▲ | 96% | 98% | 0% | 97% | 139% |
| 20241002 | 4,130 | 4,180 | 3,950 | 3,975 | 120,600 | -155 | 96% | 96% | 122% | ▼ | 97% | 100% | 0% | 94% | 134% |
| 20241003 | 4,045 | 4,065 | 3,895 | 3,920 | 153,500 | -55 | 99% | 97% | 127% | ▼▼ | 100% | 103% | 0% | 92% | 132% |
| 20241004 | 3,940 | 3,990 | 3,940 | 3,950 | 77,500 | 30 | 101% | 100% | 50% | ▲ | 103% | 105% | 0% | 93% | 133% |
| 20241007 | 3,950 | 4,100 | 3,930 | 4,055 | 110,500 | 105 | 103% | 103% | 143% | ▲▲ | 97% | 104% | 0% | 95% | 136% |
| 20241008 | 4,005 | 4,020 | 3,890 | 3,895 | 168,900 | -160 | 96% | 97% | 153% | ▼ | 104% | 0% | 0% | 92% | 131% |
| 20241009 | 3,910 | 4,055 | 3,905 | 4,050 | 127,200 | 155 | 104% | 104% | 75% | ▲ | 98% | 0% | 0% | 95% | 136% |
| 20241010 | 4,040 | 4,060 | 3,945 | 3,955 | 85,000 | -95 | 98% | 98% | 67% | ▼ | 103% | 0% | 0% | 93% | 133% |
| 20241011 | 4,010 | 4,190 | 3,970 | 4,150 | 191,800 | 195 | 105% | 103% | 226% | ▲ | % | % | % | 98% | 138% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 87,900 | 230,100 | 7,100 | 72,300 | 80,800 | 157,800 |
| 2024-09-27 | 99,900 | 264,200 | 7,100 | 92,900 | 92,800 | 171,300 |
| 2024-09-20 | 82,600 | 303,400 | 8,100 | 93,500 | 74,500 | 209,900 |
| 2024-09-13 | 21,400 | 211,100 | 8,000 | 62,200 | 13,400 | 148,900 |
| 2024-09-06 | 17,200 | 159,300 | 8,000 | 58,000 | 9,200 | 101,300 |
| 2024-08-30 | 16,700 | 160,800 | 8,000 | 82,800 | 8,700 | 78,000 |
| 2024-08-23 | 18,300 | 135,600 | 8,100 | 63,100 | 10,200 | 72,500 |
| 2024-08-16 | 19,300 | 117,900 | 8,100 | 51,000 | 11,200 | 66,900 |
| 2024-08-09 | 19,600 | 115,400 | 8,100 | 48,000 | 11,500 | 67,400 |
| 2024-08-02 | 31,900 | 211,300 | 8,200 | 126,800 | 23,700 | 84,500 |
| 2024-07-26 | 298,500 | 210,400 | 188,100 | 113,100 | 110,400 | 97,300 |
| 2024-07-19 | 244,800 | 173,700 | 185,400 | 82,000 | 59,400 | 91,700 |
| 2024-07-12 | 234,900 | 151,200 | 180,000 | 71,700 | 54,900 | 79,500 |
| 2024-07-05 | 220,100 | 147,400 | 157,600 | 69,200 | 62,500 | 78,200 |
| 2024-06-28 | 177,900 | 171,300 | 133,100 | 77,900 | 44,800 | 93,400 |
| 2024-06-21 | 90,200 | 178,500 | 45,000 | 78,300 | 45,200 | 100,200 |
| 2024-06-14 | 86,900 | 158,900 | 18,400 | 76,100 | 68,500 | 82,800 |
| 2024-06-07 | 82,800 | 154,100 | 11,100 | 60,100 | 71,700 | 94,000 |
| 2024-05-31 | 85,500 | 133,900 | 10,600 | 55,400 | 74,900 | 78,500 |
| 2024-05-24 | 87,100 | 138,900 | 10,200 | 56,000 | 76,900 | 82,900 |
| 2024-05-17 | 93,200 | 136,200 | 10,200 | 53,900 | 83,000 | 82,300 |
| 2024-05-10 | 98,300 | 141,800 | 9,800 | 57,000 | 88,500 | 84,800 |
| 2024-05-02 | 102,400 | 150,200 | 9,300 | 56,900 | 93,100 | 93,300 |
| 2024-04-26 | 103,300 | 154,000 | 9,300 | 60,500 | 94,000 | 93,500 |
| 2024-04-19 | 105,000 | 151,800 | 9,100 | 58,500 | 95,900 | 93,300 |
| 2024-04-12 | 124,300 | 178,100 | 7,000 | 58,800 | 117,300 | 119,300 |
| 2024-04-05 | 135,300 | 184,700 | 7,100 | 62,100 | 128,200 | 122,600 |
| 2024-03-29 | 153,700 | 174,800 | 7,000 | 68,700 | 146,700 | 106,100 |
| 2024-03-22 | 176,500 | 153,300 | 7,100 | 65,000 | 169,400 | 88,300 |
| 2024-03-15 | 150,600 | 171,900 | 7,000 | 66,000 | 143,600 | 105,900 |
| 2024-03-08 | 166,600 | 177,100 | 7,000 | 76,100 | 159,600 | 101,000 |
| 2024-03-01 | 157,600 | 107,000 | 7,000 | 53,700 | 150,600 | 53,300 |
| 2024-02-22 | 157,200 | 103,000 | 7,000 | 52,800 | 150,200 | 50,200 |
| 2024-02-16 | 134,800 | 110,600 | 7,000 | 55,500 | 127,800 | 55,100 |
| 2024-02-09 | 171,600 | 106,100 | 7,000 | 52,500 | 164,600 | 53,600 |
| 2024-02-02 | 161,900 | 136,300 | 7,000 | 47,300 | 154,900 | 89,000 |
| 2024-01-26 | 321,900 | 138,800 | 41,500 | 46,400 | 280,400 | 92,400 |
| 2024-01-19 | 243,700 | 120,200 | 23,900 | 43,100 | 219,800 | 77,100 |
| 2024-01-12 | 195,200 | 130,600 | 7,000 | 53,800 | 188,200 | 76,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-17 | Nomura International plc | 28,255 | 0.24% | ▼ | -48,003 | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -63,287 | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 |
| 2024-09-13 | Nomura International plc | 76,258 | 0.65% | ▲ | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 63,287 | 0.54% | ▲ | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | |
| 2024-08-05 | Barclays Capital Securities Ltd | 49,400 | 0.42% | ▼ | -12,800 | 3,145 | 3,400 | 2,910 | 2,976 | 291,600 |
| 2024-08-02 | Barclays Capital Securities Ltd | 62,200 | 0.53% | ▲ | 5,500 | 3,580 | 3,580 | 3,355 | 3,355 | 210,700 |
| 2024-07-30 | Barclays Capital Securities Ltd | 56,700 | 0.48% | ▼ | -2,700 | 3,715 | 3,770 | 3,670 | 3,735 | 274,400 |
| 2024-07-29 | Barclays Capital Securities Ltd | 59,400 | 0.51% | ▲ | 3,555 | 3,725 | 3,550 | 3,720 | 586,100 | |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -125,200 | 3,690 | 3,740 | 3,685 | 3,715 | 57,300 |
| 2024-07-12 | JPM Securities Japan Co Ltd. | 125,200 | 1.07% | ▼ | -10,900 | 3,820 | 3,935 | 3,820 | 3,905 | 76,200 |
| 2024-06-27 | JPM Securities Japan Co Ltd. | 136,100 | 1.17% | ▼ | -5,400 | 3,690 | 3,780 | 3,670 | 3,775 | 105,200 |
| 2024-06-25 | JPM Securities Japan Co Ltd. | 141,500 | 1.21% | ▲ | 7,400 | 3,675 | 3,750 | 3,625 | 3,670 | 146,700 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 134,100 | 1.15% | ▲ | 14,300 | 3,610 | 3,705 | 3,575 | 3,625 | 124,100 |
| 2024-06-17 | JPM Securities Japan Co Ltd. | 119,800 | 1.03% | ▲ | 11,400 | 3,890 | 3,895 | 3,650 | 3,675 | 188,100 |
| 2024-06-10 | JPM Securities Japan Co Ltd. | 108,400 | 0.93% | ▲ | 14,200 | 3,870 | 3,935 | 3,615 | 3,645 | 312,600 |
| 2024-05-21 | JPM Securities Japan Co Ltd. | 94,200 | 0.81% | ▲ | 12,600 | 4,000 | 4,035 | 3,960 | 3,960 | 47,100 |
| 2024-05-17 | JPM Securities Japan Co Ltd. | 81,600 | 0.70% | ▲ | 4,100 | 3,865 | 4,025 | 3,865 | 3,975 | 105,200 |
| 2024-05-16 | JPM Securities Japan Co Ltd. | 77,500 | 0.66% | ▲ | 18,800 | 3,880 | 3,920 | 3,825 | 3,890 | 97,500 |
| 2024-05-02 | JPM Securities Japan Co Ltd. | 58,700 | 0.50% | ▲ | 58,700 | 4,000 | 4,040 | 3,910 | 3,985 | 69,100 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE19 | 350 | 2024-09-24 15:02 | 株式会社エターナルホスピタリティグループ | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| S100TA5A | 360 | 2024-04-17 14:29 | 株式会社鳥貴族ホールディングス | 大倉 忠司 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TA5B | 350 | 2024-04-17 14:28 | 株式会社鳥貴族ホールディングス | 大倉 忠司 | 変更報告書 |
| S100T8EA | 350 | 2024-04-08 14:57 | 株式会社鳥貴族ホールディングス | 大倉 忠司 | 変更報告書 |
| S100SPLG | 350 | 2024-02-07 15:02 | 株式会社鳥貴族ホールディングス | レオス・キャピタルワークス株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3193 | 1 | 株式会社 エターナルホスピタリティグループ | 2024-10-15 04:23:20 |
| 3193 | 2 | 免責事項 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:05:03 |
| 3193 | 2 | 電子公告 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:05:02 |
| 3193 | 2 | よくあるご質問 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:58 |
| 3193 | 2 | IRカレンダー | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:57 |
| 3193 | 2 | 株主優待 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:55 |
| 3193 | 2 | 株主総会 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:54 |
| 3193 | 2 | 株式情報 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:53 |
| 3193 | 2 | IR資料 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:51 |
| 3193 | 2 | 有価証券報告書 | 株式会社 エターナルホスピタリティグループ | 2024-06-14 18:04:50 |