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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,770 | 2,817 | 2,761 | 2,782 | 91,200 | -32 | 99% | 100% | 71% | ▼▼ | 99% | 102% | 90% | 98% | 111% |
20240726 | 2,764 | 2,798 | 2,734 | 2,736 | 78,200 | -46 | 98% | 99% | 86% | ▼▼▼ | 101% | 98% | 91% | 96% | 109% |
20240729 | 2,755 | 2,805 | 2,750 | 2,780 | 101,600 | 44 | 102% | 101% | 130% | ▲ | 100% | 91% | 90% | 98% | 111% |
20240730 | 2,780 | 2,820 | 2,740 | 2,793 | 130,800 | 13 | 100% | 100% | 129% | ▲▲ | 102% | 92% | 91% | 98% | 111% |
20240731 | 2,775 | 2,823 | 2,750 | 2,819 | 181,400 | 26 | 101% | 102% | 139% | ▲▲▲ | 97% | 93% | 90% | 99% | 112% |
20240801 | 2,780 | 2,780 | 2,690 | 2,709 | 112,500 | -110 | 96% | 97% | 62% | ▼ | 97% | 99% | 96% | 95% | 108% |
20240802 | 2,628 | 2,645 | 2,542 | 2,542 | 153,300 | -167 | 94% | 97% | 136% | ▼▼ | 100% | 106% | 103% | 90% | 101% |
20240805 | 2,442 | 2,517 | 2,344 | 2,435 | 404,300 | -107 | 96% | 100% | 264% | ▼▼▼ | 99% | 93% | 99% | 86% | 100% |
20240806 | 2,585 | 2,625 | 2,516 | 2,556 | 236,000 | 121 | 105% | 99% | 58% | ▲ | 103% | 98% | 102% | 90% | 105% |
20240807 | 2,501 | 2,655 | 2,487 | 2,573 | 219,500 | 17 | 101% | 103% | 93% | ▲▲ | 102% | 97% | 100% | 91% | 106% |
20240808 | 2,541 | 2,695 | 2,541 | 2,594 | 209,000 | 21 | 101% | 102% | 95% | ▲▲▲ | 94% | 97% | 100% | 91% | 107% |
20240809 | 2,544 | 2,544 | 2,368 | 2,403 | 669,200 | -191 | 93% | 94% | 320% | ▼ | 100% | 103% | 106% | 85% | 100% |
20240813 | 2,399 | 2,432 | 2,370 | 2,409 | 311,300 | 6 | 100% | 100% | 47% | ▲ | 100% | 101% | 104% | 85% | 100% |
20240814 | 2,450 | 2,485 | 2,418 | 2,459 | 200,400 | 50 | 102% | 100% | 64% | ▲▲ | 101% | 101% | 104% | 87% | 102% |
20240815 | 2,450 | 2,478 | 2,434 | 2,463 | 104,500 | 4 | 100% | 101% | 52% | ▲▲▲ | 99% | 100% | 102% | 87% | 102% |
20240816 | 2,490 | 2,514 | 2,474 | 2,477 | 85,900 | 14 | 101% | 99% | 82% | ▲▲▲▲ | 100% | 101% | 104% | 87% | 103% |
20240819 | 2,450 | 2,486 | 2,440 | 2,449 | 113,200 | -28 | 99% | 100% | 132% | ▼ | 101% | 102% | 103% | 86% | 102% |
20240820 | 2,465 | 2,499 | 2,461 | 2,484 | 97,800 | 35 | 101% | 101% | 86% | ▲ | 101% | 103% | 102% | 88% | 103% |
20240821 | 2,450 | 2,483 | 2,436 | 2,472 | 109,600 | -12 | 100% | 101% | 112% | ▼ | 100% | 101% | 102% | 88% | 103% |
20240822 | 2,472 | 2,501 | 2,452 | 2,483 | 52,100 | 11 | 100% | 100% | 48% | ▲ | 99% | 99% | 101% | 88% | 103% |
20240823 | 2,498 | 2,500 | 2,466 | 2,484 | 90,200 | 1 | 100% | 99% | 173% | ▲▲ | 101% | 99% | 102% | 88% | 103% |
20240826 | 2,480 | 2,530 | 2,463 | 2,515 | 126,300 | 31 | 101% | 101% | 140% | ▲▲▲ | 98% | 97% | 99% | 89% | 105% |
20240827 | 2,540 | 2,543 | 2,486 | 2,490 | 159,600 | -25 | 99% | 98% | 126% | ▼ | 100% | 102% | 101% | 88% | 104% |
20240828 | 2,490 | 2,499 | 2,454 | 2,485 | 79,200 | -5 | 100% | 100% | 50% | ▼▼ | 99% | 103% | 102% | 88% | 103% |
20240829 | 2,480 | 2,529 | 2,462 | 2,466 | 145,700 | -19 | 99% | 99% | 184% | ▼▼▼ | 100% | 101% | 103% | 91% | 103% |
20240830 | 2,445 | 2,479 | 2,441 | 2,457 | 157,800 | -9 | 100% | 100% | 108% | ▼▼▼▼ | 98% | 98% | 101% | 95% | 102% |
20240902 | 2,500 | 2,520 | 2,434 | 2,457 | 189,900 | 0 | 100% | 98% | 120% | -- | 104% | 101% | 102% | 95% | 102% |
20240903 | 2,461 | 2,560 | 2,459 | 2,549 | 168,000 | 92 | 104% | 104% | 88% | ▲ | 99% | 99% | 101% | 98% | 106% |
20240904 | 2,501 | 2,574 | 2,464 | 2,469 | 203,000 | -80 | 97% | 99% | 121% | ▼ | 99% | 99% | 102% | 95% | 103% |
20240905 | 2,469 | 2,489 | 2,435 | 2,447 | 159,400 | -22 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 103% | 94% | 102% |
20240906 | 2,448 | 2,484 | 2,438 | 2,455 | 133,500 | 8 | 100% | 100% | 84% | ▲ | 102% | 100% | 103% | 96% | 102% |
20240909 | 2,450 | 2,488 | 2,443 | 2,488 | 178,000 | 33 | 101% | 102% | 133% | ▲▲ | 98% | 100% | 101% | 98% | 103% |
20240910 | 2,500 | 2,535 | 2,454 | 2,455 | 182,100 | -33 | 99% | 98% | 102% | ▼ | 98% | 102% | 103% | 96% | 100% |
20240911 | 2,444 | 2,444 | 2,375 | 2,388 | 230,700 | -67 | 97% | 98% | 127% | ▼▼ | 101% | 104% | 104% | 94% | 100% |
20240912 | 2,425 | 2,444 | 2,405 | 2,442 | 144,800 | 54 | 102% | 101% | 63% | ▲ | 99% | 103% | 103% | 96% | 102% |
20240913 | 2,437 | 2,437 | 2,396 | 2,422 | 234,100 | -20 | 99% | 99% | 162% | ▼ | 102% | 102% | 103% | 95% | 101% |
20240917 | 2,450 | 2,509 | 2,427 | 2,502 | 187,900 | 80 | 103% | 102% | 80% | ▲ | 100% | 99% | 101% | 98% | 105% |
20240918 | 2,499 | 2,535 | 2,470 | 2,501 | 208,500 | -1 | 100% | 100% | 111% | ▼ | 101% | 101% | 100% | 98% | 105% |
20240919 | 2,505 | 2,550 | 2,505 | 2,521 | 173,800 | 20 | 101% | 101% | 83% | ▲ | 100% | 100% | 100% | 99% | 106% |
20240920 | 2,520 | 2,557 | 2,502 | 2,511 | 186,000 | -10 | 100% | 100% | 107% | ▼ | 97% | 98% | 99% | 99% | 105% |
20240924 | 2,537 | 2,537 | 2,471 | 2,471 | 120,500 | -40 | 98% | 97% | 65% | ▼▼ | 101% | 99% | 102% | 97% | 103% |
20240925 | 2,463 | 2,507 | 2,463 | 2,479 | 101,200 | 8 | 100% | 101% | 84% | ▲ | 101% | 97% | 101% | 97% | 104% |
20240926 | 2,486 | 2,526 | 2,466 | 2,520 | 180,700 | 41 | 102% | 101% | 179% | ▲▲ | 99% | 96% | 100% | 99% | 106% |
20240927 | 2,504 | 2,508 | 2,460 | 2,486 | 121,600 | -34 | 99% | 99% | 67% | ▼ | 100% | 100% | 103% | 98% | 104% |
20240930 | 2,441 | 2,449 | 2,413 | 2,432 | 110,600 | -54 | 98% | 100% | 91% | ▼▼ | 99% | 100% | 100% | 95% | 102% |
20241001 | 2,432 | 2,432 | 2,401 | 2,413 | 124,700 | -19 | 99% | 99% | 113% | ▼▼▼ | 99% | 103% | 101% | 95% | 101% |
20241002 | 2,417 | 2,428 | 2,383 | 2,388 | 169,900 | -25 | 99% | 99% | 136% | ▼▼▼▼ | 99% | 103% | 100% | 94% | 100% |
20241003 | 2,438 | 2,447 | 2,392 | 2,403 | 90,500 | 15 | 101% | 99% | 53% | ▲ | 101% | 104% | 101% | 95% | 101% |
20241004 | 2,417 | 2,448 | 2,410 | 2,433 | 92,600 | 30 | 101% | 101% | 102% | ▲▲ | 99% | 101% | 98% | 97% | 102% |
20241007 | 2,463 | 2,480 | 2,432 | 2,440 | 94,300 | 7 | 100% | 99% | 102% | ▲▲▲ | 102% | 103% | 0% | 97% | 102% |
20241008 | 2,432 | 2,484 | 2,431 | 2,483 | 200,800 | 43 | 102% | 102% | 213% | ▲▲▲▲ | 101% | 100% | 0% | 98% | 104% |
20241009 | 2,499 | 2,537 | 2,484 | 2,512 | 104,100 | 29 | 101% | 101% | 52% | ▲▲▲▲▲ | 98% | 95% | 0% | 100% | 105% |
20241010 | 2,545 | 2,545 | 2,474 | 2,495 | 113,800 | -17 | 99% | 98% | 109% | ▼ | 99% | 97% | 0% | 99% | 104% |
20241011 | 2,498 | 2,502 | 2,454 | 2,463 | 76,000 | -32 | 99% | 99% | 67% | ▼▼ | 101% | 98% | 0% | 98% | 103% |
20241015 | 2,476 | 2,509 | 2,467 | 2,506 | 93,200 | 43 | 102% | 101% | 123% | ▲ | 97% | 98% | 0% | 99% | 105% |
20241016 | 2,491 | 2,512 | 2,426 | 2,426 | 77,600 | -80 | 97% | 97% | 83% | ▼ | 100% | 100% | 0% | 96% | 102% |
20241017 | 2,420 | 2,433 | 2,395 | 2,413 | 89,000 | -13 | 99% | 100% | 115% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
20241018 | 2,405 | 2,424 | 2,394 | 2,420 | 91,400 | 7 | 100% | 101% | 103% | ▲ | 101% | 0% | 0% | 96% | 101% |
20241021 | 2,418 | 2,464 | 2,415 | 2,432 | 105,100 | 12 | 100% | 101% | 115% | ▲▲ | 98% | 0% | 0% | 97% | 102% |
20241022 | 2,450 | 2,450 | 2,402 | 2,408 | 121,600 | -24 | 99% | 98% | 116% | ▼ | % | % | % | 96% | 101% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 27,900 | 38,200 | 24,900 | 18,000 | 3,000 | 20,200 |
2024-10-11 | 28,700 | 34,200 | 25,000 | 17,000 | 3,700 | 17,200 |
2024-10-04 | 24,900 | 44,500 | 22,200 | 18,000 | 2,700 | 26,500 |
2024-09-27 | 25,100 | 35,900 | 21,700 | 17,500 | 3,400 | 18,400 |
2024-09-20 | 25,000 | 38,000 | 21,400 | 16,100 | 3,600 | 21,900 |
2024-09-13 | 27,700 | 43,700 | 20,800 | 18,200 | 6,900 | 25,500 |
2024-09-06 | 27,400 | 38,400 | 21,300 | 17,000 | 6,100 | 21,400 |
2024-08-30 | 28,600 | 46,400 | 24,100 | 19,900 | 4,500 | 26,500 |
2024-08-23 | 48,600 | 42,600 | 44,100 | 17,600 | 4,500 | 25,000 |
2024-08-16 | 43,100 | 41,600 | 40,600 | 17,900 | 2,500 | 23,700 |
2024-08-09 | 42,900 | 48,000 | 37,400 | 18,600 | 5,500 | 29,400 |
2024-08-02 | 33,400 | 43,200 | 30,200 | 21,900 | 3,200 | 21,300 |
2024-07-26 | 38,000 | 41,600 | 30,300 | 18,700 | 7,700 | 22,900 |
2024-07-19 | 35,100 | 52,000 | 30,400 | 20,200 | 4,700 | 31,800 |
2024-07-12 | 34,500 | 91,400 | 30,200 | 49,100 | 4,300 | 42,300 |
2024-07-05 | 36,000 | 96,300 | 30,200 | 51,100 | 5,800 | 45,200 |
2024-06-28 | 35,100 | 80,100 | 31,300 | 37,100 | 3,800 | 43,000 |
2024-06-21 | 34,700 | 70,200 | 30,200 | 37,300 | 4,500 | 32,900 |
2024-06-14 | 45,300 | 60,700 | 30,400 | 28,600 | 14,900 | 32,100 |
2024-06-07 | 45,200 | 59,300 | 30,300 | 28,100 | 14,900 | 31,200 |
2024-05-31 | 41,400 | 51,300 | 20,300 | 25,200 | 21,100 | 26,100 |
2024-05-24 | 45,700 | 43,900 | 20,300 | 22,800 | 25,400 | 21,100 |
2024-05-17 | 35,900 | 44,100 | 20,300 | 22,600 | 15,600 | 21,500 |
2024-05-10 | 42,900 | 36,300 | 20,900 | 16,400 | 22,000 | 19,900 |
2024-05-02 | 36,100 | 58,900 | 20,300 | 33,300 | 15,800 | 25,600 |
2024-04-26 | 28,400 | 43,800 | 20,300 | 24,100 | 8,100 | 19,700 |
2024-04-19 | 28,900 | 40,800 | 20,300 | 19,200 | 8,600 | 21,600 |
2024-04-12 | 29,700 | 61,800 | 21,000 | 28,400 | 8,700 | 33,400 |
2024-04-05 | 28,000 | 56,100 | 20,300 | 33,000 | 7,700 | 23,100 |
2024-03-29 | 38,000 | 68,200 | 28,300 | 32,100 | 9,700 | 36,100 |
2024-03-22 | 40,200 | 50,400 | 28,300 | 15,600 | 11,900 | 34,800 |
2024-03-15 | 61,900 | 60,500 | 44,200 | 15,900 | 17,700 | 44,600 |
2024-03-08 | 63,400 | 61,700 | 47,200 | 20,700 | 16,200 | 41,000 |
2024-03-01 | 61,500 | 58,300 | 45,000 | 20,100 | 16,500 | 38,200 |
2024-02-22 | 62,100 | 45,900 | 45,300 | 15,600 | 16,800 | 30,300 |
2024-02-16 | 68,600 | 34,600 | 44,000 | 14,300 | 24,600 | 20,300 |
2024-02-09 | 68,800 | 40,800 | 43,700 | 14,300 | 25,100 | 26,500 |
2024-02-02 | 76,000 | 37,100 | 48,600 | 14,000 | 27,400 | 23,100 |
2024-01-26 | 73,900 | 45,700 | 48,600 | 18,400 | 25,300 | 27,300 |
2024-01-19 | 73,500 | 51,800 | 47,800 | 16,400 | 25,700 | 35,400 |
2024-01-12 | 70,700 | 45,600 | 46,700 | 19,000 | 24,000 | 26,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 211,881 | 0.42% | ▼ | -75,400 | 2,432 | 2,484 | 2,431 | 2,483 | 200,800 |
2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 287,281 | 0.57% | ▼ | -45,402 | 2,463 | 2,480 | 2,432 | 2,440 | 94,300 |
2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,683 | 0.66% | ▼ | -64,676 | 2,437 | 2,437 | 2,396 | 2,422 | 234,100 |
2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 397,359 | 0.79% | ▼ | -11,759 | 2,465 | 2,499 | 2,461 | 2,484 | 97,800 |
2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,118 | 0.82% | ▲ | 26,476 | 2,544 | 2,544 | 2,368 | 2,403 | 669,200 |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 382,642 | 0.76% | ▼ | -26,063 | 2,501 | 2,655 | 2,487 | 2,573 | 219,500 |
2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 408,705 | 0.82% | ▲ | 57,445 | 2,515 | 2,536 | 2,502 | 2,535 | 126,200 |
2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,260 | 0.70% | ▲ | 37,727 | 2,536 | 2,595 | 2,528 | 2,558 | 158,700 |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 313,533 | 0.63% | ▲ | 32,725 | 2,534 | 2,545 | 2,496 | 2,514 | 303,100 |
2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,808 | 0.56% | ▲ | 49,177 | 2,602 | 2,638 | 2,505 | 2,556 | 289,700 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 231,631 | 0.46% | ▼ | -21,364 | 2,530 | 2,553 | 2,505 | 2,512 | 227,000 |
2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 252,995 | 0.50% | ▲ | 88,899 | 2,582 | 2,591 | 2,534 | 2,534 | 87,200 |
2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,096 | 0.33% | ▼ | -99,818 | 2,780 | 2,860 | 2,756 | 2,827 | 423,400 |
2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,914 | 0.53% | ▼ | -63,100 | 2,733 | 2,784 | 2,708 | 2,756 | 161,000 |
2024-05-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 327,014 | 0.65% | ▼ | -61,152 | 2,626 | 2,751 | 2,625 | 2,744 | 185,600 |
2024-04-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 388,166 | 0.78% | ▼ | -56,043 | 2,690 | 2,694 | 2,612 | 2,631 | 125,800 |
2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 444,209 | 0.89% | ▼ | -50,379 | 2,739 | 2,785 | 2,671 | 2,684 | 192,600 |
2024-04-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 494,588 | 0.99% | ▼ | -8,672 | 2,648 | 2,648 | 2,583 | 2,611 | 141,900 |
2024-03-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 503,260 | 1.01% | ▲ | 11,900 | 2,750 | 2,774 | 2,720 | 2,720 | 133,800 |
2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 491,360 | 0.98% | ▼ | -15,679 | 2,779 | 2,867 | 2,773 | 2,826 | 243,400 |
2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 507,039 | 1.01% | ▲ | 10,600 | 2,666 | 2,724 | 2,654 | 2,711 | 301,300 |
2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 496,439 | 0.99% | ▼ | -1,000 | 2,648 | 2,700 | 2,610 | 2,685 | 162,700 |
2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 497,439 | 1.00% | ▲ | 7,500 | 2,647 | 2,679 | 2,613 | 2,657 | 132,000 |
2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 489,939 | 0.98% | ▼ | -50,584 | 2,563 | 2,637 | 2,550 | 2,618 | 182,900 |
2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 540,523 | 1.08% | ▼ | -30,897 | 2,498 | 2,554 | 2,482 | 2,537 | 184,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240808 | 15:30 | エン・ジャパン | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240808 | 15:30 | エン・ジャパン | 2025年3月期第1四半期決算説明資料 |
20240808 | 17:30 | エン・ジャパン | (訂正)「2025年3月期第1四半期決算説明資料」の一部訂正について |
20240718 | 16:30 | エン・ジャパン | 営業外費用・特別利益の計上ならびに業績予想の修正に関するお知らせ |
20240712 | 17:00 | エン・ジャパン | 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 | 15:30 | エン・ジャパン | 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 |
20240621 | 16:00 | エン・ジャパン | 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
20240517 | 15:30 | エン・ジャパン | 取締役候補者及び監査等委員である取締役候補者の選任に関するお知らせ |
20240509 | 15:30 | エン・ジャパン | 2024年3月期決算短信〔日本基準〕(連結) |
20240509 | 15:30 | エン・ジャパン | 剰余金の配当に関するお知らせ |
20240509 | 15:30 | エン・ジャパン | 2024年3月期決算説明資料 |
20240222 | 15:30 | エン・ジャパン | 連結子会社の吸収合併に関するお知らせ |
20240208 | 15:30 | エン・ジャパン | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
20240208 | 15:30 | エン・ジャパン | 2024年3月期第3四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4849 | 1 | エン・ジャパン株式会社(en Japan Inc.) | 2024-10-22 22:26:28 |
4849 | 2 | エン・ジャパン「統合報告書2023」を公開中。24.03.31IR | 2024-06-18 14:55:06 |
4849 | 2 | 投資家が注目する「有望スタートアップ」特集(2024年6月版)|若手ハイキャリアのスカウト転職ならAMBI(アンビ) | 2024-06-18 07:23:48 |
4849 | 2 | IR情報 | エン・ジャパン(en Japan) | 2024-06-18 07:23:46 |
4849 | 2 | エン・ジャパン株式会社(en Japan Inc.) | 2024-06-18 07:23:45 |
4849 | 2 | IR情報 | エン・ジャパン(en Japan) | 2024-06-15 12:48:41 |