3193--エターナルG-【小売業】【焼鳥チェーン】国産焼鳥店「鳥貴族」展開税抜き298円均一
売上高:334490-当期純利益:6160-総資産:193180-時価:48232545----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407173,7403,7603,6703,675119,800-6098%98%73%▼▼101%99%100%93%104%
202407183,6903,7403,6853,71557,30040101%101%48%101%98%94%94%105%
202407193,6953,7253,6553,72564,10010100%101%112%▲▲99%97%93%94%104%
202407223,7203,7203,6353,67064,400-5599%99%100%99%101%95%93%101%
202407233,6853,7253,6353,66076,800-10100%99%119%▼▼99%102%95%92%100%
202407243,6603,6753,6253,63071,200-3099%99%93%▼▼▼100%106%97%92%100%
202407253,6053,6353,5953,600100,600-3099%100%141%▼▼▼▼98%106%97%91%100%
202407263,6153,6253,5403,555112,200-4599%98%112%▼▼▼▼▼105%104%98%90%100%
202407293,5553,7253,5503,720586,100165105%105%522%101%90%94%94%105%
202407303,7153,7703,6703,735274,40015100%101%47%▲▲103%92%94%94%105%
202407313,7153,8353,6853,835118,400100103%103%43%▲▲▲97%90%91%97%108%
202408013,8253,8253,6503,695113,300-14096%97%96%94%92%98%93%104%
202408023,5803,5803,3553,355210,700-34091%94%186%▼▼95%106%111%85%100%
202408053,1453,4002,9102,976291,600-37989%95%138%▼▼▼105%103%106%76%100%
202408063,2703,4453,2453,435112,100459115%105%38%98%102%104%88%115%
202408073,3403,3753,2303,285104,100-15096%98%93%100%104%106%84%110%
202408083,2803,3303,2153,28583,8000100%100%80%--99%103%104%84%110%
202408093,3553,3703,2553,32580,40040101%99%96%101%104%105%85%112%
202408133,3253,3753,2903,36547,20040101%101%59%▲▲100%102%100%88%113%
202408143,4203,4453,3653,42032,20055102%100%68%▲▲▲100%103%101%89%115%
202408153,3953,4303,3853,41031,600-10100%100%98%100%100%99%89%115%
202408163,4803,5003,4403,47030,10060102%100%95%98%101%95%90%117%
202408193,4503,4503,3603,38550,300-8598%98%167%103%103%106%88%114%
202408203,3853,4953,3603,49544,700110103%103%89%98%99%103%91%117%
202408213,5253,5703,4503,45053,500-4599%98%120%101%101%112%90%116%
202408223,4503,4903,4103,47061,10020101%101%114%99%99%113%90%117%
202408233,4553,4703,4253,43523,000-3599%99%38%100%99%119%90%115%
202408263,4653,4803,4353,48056,00045101%100%243%100%99%119%91%117%
202408273,4803,4903,4403,47540,400-5100%100%72%99%95%123%91%117%
202408283,4603,4753,4253,43039,500-4599%99%98%▼▼100%96%125%89%115%
202408293,4053,4353,3603,40063,800-3099%100%162%▼▼▼101%93%125%92%114%
202408303,4003,4503,4003,43537,90035101%101%59%95%92%124%98%115%
202409023,4303,4303,1803,265251,500-17095%95%664%101%96%131%93%110%
202409033,2553,2953,2253,27549,90010100%101%20%100%97%134%94%100%
202409043,1653,2303,1303,17075,200-10597%100%151%99%96%134%91%100%
202409053,1653,2103,1253,14058,100-3099%99%77%▼▼98%94%134%90%100%
202409063,1803,2153,0953,11055,100-3099%98%95%▼▼▼99%100%138%89%100%
202409093,0903,0903,0303,06069,900-5098%99%127%▼▼▼▼100%117%139%88%100%
202409103,0603,1453,0453,04586,900-15100%100%124%▼▼▼▼▼98%119%137%87%100%
202409113,0453,0652,9462,973115,600-7298%98%133%▼▼▼▼▼▼99%128%137%85%100%
202409123,0253,0502,9673,000192,50027101%99%167%102%130%137%86%101%
202409133,0203,1203,0203,090200,60090103%102%104%▲▲104%120%121%88%104%
202409173,4403,6753,3953,575874,800485116%104%436%▲▲▲101%115%116%100%120%
202409183,5853,6453,5003,635324,70060102%101%37%▲▲▲▲105%115%113%100%122%
202409193,6803,8753,6003,860278,300225106%105%86%▲▲▲▲▲100%108%106%100%130%
202409203,9303,9353,8303,915192,50055101%100%69%▲▲▲▲▲▲103%104%103%100%132%
202409244,0204,1753,9954,135359,800220106%103%187%▲▲▲▲▲▲▲98%100%100%100%139%
202409254,1354,1454,0304,070180,800-6598%98%50%104%101%102%98%137%
202409264,0804,2504,0154,250200,800180104%104%111%98%93%97%100%143%
202409274,2704,2954,1704,175165,300-7598%98%82%99%96%0%98%140%
202409304,1204,2304,0854,085217,400-9098%99%132%▼▼101%99%0%96%137%
202410014,0954,1704,0654,13099,20045101%101%46%96%98%0%97%139%
202410024,1304,1803,9503,975120,600-15596%96%122%97%100%0%94%134%
202410034,0454,0653,8953,920153,500-5599%97%127%▼▼100%103%0%92%132%
202410043,9403,9903,9403,95077,50030101%100%50%103%105%0%93%133%
202410073,9504,1003,9304,055110,500105103%103%143%▲▲97%104%0%95%136%
202410084,0054,0203,8903,895168,900-16096%97%153%104%0%0%92%131%
202410093,9104,0553,9054,050127,200155104%104%75%98%0%0%95%136%
202410104,0404,0603,9453,95585,000-9598%98%67%103%0%0%93%133%
202410114,0104,1903,9704,150191,800195105%103%226%%%%98%138%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-0487,900230,1007,10072,30080,800157,800
2024-09-2799,900264,2007,10092,90092,800171,300
2024-09-2082,600303,4008,10093,50074,500209,900
2024-09-1321,400211,1008,00062,20013,400148,900
2024-09-0617,200159,3008,00058,0009,200101,300
2024-08-3016,700160,8008,00082,8008,70078,000
2024-08-2318,300135,6008,10063,10010,20072,500
2024-08-1619,300117,9008,10051,00011,20066,900
2024-08-0919,600115,4008,10048,00011,50067,400
2024-08-0231,900211,3008,200126,80023,70084,500
2024-07-26298,500210,400188,100113,100110,40097,300
2024-07-19244,800173,700185,40082,00059,40091,700
2024-07-12234,900151,200180,00071,70054,90079,500
2024-07-05220,100147,400157,60069,20062,50078,200
2024-06-28177,900171,300133,10077,90044,80093,400
2024-06-2190,200178,50045,00078,30045,200100,200
2024-06-1486,900158,90018,40076,10068,50082,800
2024-06-0782,800154,10011,10060,10071,70094,000
2024-05-3185,500133,90010,60055,40074,90078,500
2024-05-2487,100138,90010,20056,00076,90082,900
2024-05-1793,200136,20010,20053,90083,00082,300
2024-05-1098,300141,8009,80057,00088,50084,800
2024-05-02102,400150,2009,30056,90093,10093,300
2024-04-26103,300154,0009,30060,50094,00093,500
2024-04-19105,000151,8009,10058,50095,90093,300
2024-04-12124,300178,1007,00058,800117,300119,300
2024-04-05135,300184,7007,10062,100128,200122,600
2024-03-29153,700174,8007,00068,700146,700106,100
2024-03-22176,500153,3007,10065,000169,40088,300
2024-03-15150,600171,9007,00066,000143,600105,900
2024-03-08166,600177,1007,00076,100159,600101,000
2024-03-01157,600107,0007,00053,700150,60053,300
2024-02-22157,200103,0007,00052,800150,20050,200
2024-02-16134,800110,6007,00055,500127,80055,100
2024-02-09171,600106,1007,00052,500164,60053,600
2024-02-02161,900136,3007,00047,300154,90089,000
2024-01-26321,900138,80041,50046,400280,40092,400
2024-01-19243,700120,20023,90043,100219,80077,100
2024-01-12195,200130,6007,00053,800188,20076,800

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 plc28,2550.24%-48,0033,4403,6753,3953,575874,800
2024-09-17 モルガン・スタンレーMUFG証券株式会社00.00%-63,2873,4403,6753,3953,575874,800
2024-09-13 Nomura International plc76,2580.65%3,0203,1203,0203,090200,600
2024-09-13 モルガン・スタンレーMUFG証券株式会社63,2870.54%3,0203,1203,0203,090200,600
2024-08-05 Barclays Capital Securities Ltd49,4000.42%-12,8003,1453,4002,9102,976291,600
2024-08-02 Barclays Capital Securities Ltd62,2000.53%5,5003,5803,5803,3553,355210,700
2024-07-30 Barclays Capital Securities Ltd56,7000.48%-2,7003,7153,7703,6703,735274,400
2024-07-29 Barclays Capital Securities Ltd59,4000.51%3,5553,7253,5503,720586,100
2024-07-18 JPM Securities Japan Co Ltd.00.00%-125,2003,6903,7403,6853,71557,300
2024-07-12 JPM Securities Japan Co Ltd.125,2001.07%-10,9003,8203,9353,8203,90576,200
2024-06-27 JPM Securities Japan Co Ltd.136,1001.17%-5,4003,6903,7803,6703,775105,200
2024-06-25 JPM Securities Japan Co Ltd.141,5001.21%7,4003,6753,7503,6253,670146,700
2024-06-24 JPM Securities Japan Co Ltd.134,1001.15%14,3003,6103,7053,5753,625124,100
2024-06-17 JPM Securities Japan Co Ltd.119,8001.03%11,4003,8903,8953,6503,675188,100
2024-06-10 JPM Securities Japan Co Ltd.108,4000.93%14,2003,8703,9353,6153,645312,600
2024-05-21 JPM Securities Japan Co Ltd.94,2000.81%12,6004,0004,0353,9603,96047,100
2024-05-17 JPM Securities Japan Co Ltd.81,6000.70%4,1003,8654,0253,8653,975105,200
2024-05-16 JPM Securities Japan Co Ltd.77,5000.66%18,8003,8803,9203,8253,89097,500
2024-05-02 JPM Securities Japan Co Ltd.58,7000.50%58,7004,0004,0403,9103,98569,100

TDnet更新情報

報告日strtime銘柄タイトル
2024100715:00エターナルホスピG 月次報告(2024年9月度)
2024093017:00エターナルホスピG (開示事項の経過)有限会社AOとの共同開発契約締結に関するお知らせ
2024092618:00エターナルホスピG 取締役の異動に関するお知らせ
2024091912:00エターナルホスピG 2024年7月期 決算説明および中期経営計画
2024091315:00エターナルホスピG 2024年7月期 決算短信〔日本基準〕(連結)
2024091315:00エターナルホスピG 配当方針の変更及び剰余金の配当(増配)に関するお知らせ
2024090615:00エターナルホスピG 月次報告(2024年8月度)
2024080715:00エターナルホスピG 月次報告(2024年7月度)
2024070515:00エターナルホスピG 月次報告(2024年6月度)
2024060715:00エターナルホスピG 月次報告(2024年5月度)
2024060715:00エターナルホスピG 業績連動型株式報酬制度への追加拠出に関するお知らせ
2024060715:00エターナルホスピG 2024年7月期第3四半期決算短信〔日本基準〕(連結)
2024051512:00エターナルホスピG 株式会社hachibei crewとの資本・業務提携に向けた基本合意書締結に関するお知らせ
2024051512:00エターナルホスピG 有限会社AOとの業務提携に向けた基本合意書締結に関するお知らせ
2024050915:00エターナルホスピG 月次報告(2024年4月度)
2024042617:15鳥貴族HD 韓国子会社の設立に関するお知らせ
2024040515:00鳥貴族HD 月次報告(2024年3月度)
2024040512:00鳥貴族HD 主要株主の異動に関するお知らせ
2024031213:00鳥貴族HD 第38期(2024年7月期)第2四半期 決算説明会資料
2024030815:00鳥貴族HD 2024年7月期 第2四半期決算短信〔日本基準〕(連結)
2024030815:00鳥貴族HD 第2四半期業績予想と実績値の差異及び通期業績予想の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ
2024030715:00鳥貴族HD 月次報告(2024年2月度)
2024022609:00鳥貴族HD 台湾における合弁会社設立に関するお知らせ
2024022609:00鳥貴族HD 香港におけるフランチャイズ契約締結に関するお知らせ
2024020715:00鳥貴族HD 月次報告(2024年1月度)
2024011115:00鳥貴族HD 月次報告(2023年12月度)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UE193502024-09-24 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)
S100TA5A3602024-04-17 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)
S100TA5B3502024-04-17 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
S100T8EA3502024-04-08 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
S100SPLG3502024-02-07 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