| 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 | 1,217 | 1,369 | 1,051 | 1,060 | 103,700 | -167 | 86% | 87% | 206% | ▼ | 104% | 122% | 140% | 86% | 129% |
| 20250311 | 1,000 | 1,039 | 940 | 1,037 | 40,100 | -23 | 98% | 104% | 39% | ▼▼ | 108% | 117% | 122% | 85% | 123% |
| 20250312 | 1,044 | 1,184 | 1,036 | 1,125 | 13,600 | 88 | 108% | 108% | 34% | ▲ | 102% | 109% | 114% | 92% | 132% |
| 20250313 | 1,121 | 1,161 | 1,067 | 1,140 | 24,400 | 15 | 101% | 102% | 179% | ▲▲ | 101% | 107% | 112% | 93% | 133% |
| 20250314 | 1,140 | 1,161 | 1,130 | 1,155 | 7,400 | 15 | 101% | 101% | 30% | ▲▲▲ | 103% | 108% | 106% | 94% | 133% |
| 20250317 | 1,185 | 1,224 | 1,172 | 1,224 | 14,700 | 69 | 106% | 103% | 199% | ▲▲▲▲ | 94% | 106% | 101% | 100% | 138% |
| 20250318 | 1,247 | 1,247 | 1,160 | 1,170 | 18,200 | -54 | 96% | 94% | 124% | ▼ | 102% | 117% | 105% | 95% | 129% |
| 20250319 | 1,200 | 1,224 | 1,195 | 1,220 | 16,900 | 50 | 104% | 102% | 93% | ▲ | 105% | 121% | 108% | 99% | 131% |
| 20250321 | 1,160 | 1,228 | 1,160 | 1,220 | 41,500 | 0 | 100% | 105% | 246% | -- | 105% | 105% | 104% | 99% | 131% |
| 20250324 | 1,214 | 1,291 | 1,211 | 1,279 | 21,300 | 59 | 105% | 105% | 51% | ▲ | 102% | 99% | 98% | 100% | 134% |
| 20250325 | 1,288 | 1,338 | 1,267 | 1,320 | 38,900 | 41 | 103% | 102% | 183% | ▲▲ | 105% | 96% | 94% | 100% | 137% |
| 20250326 | 1,333 | 1,412 | 1,310 | 1,401 | 71,900 | 81 | 106% | 105% | 185% | ▲▲▲ | 92% | 89% | 92% | 100% | 145% |
| 20250327 | 1,371 | 1,380 | 1,223 | 1,256 | 37,100 | -145 | 90% | 92% | 52% | ▼ | 99% | 94% | 98% | 90% | 126% |
| 20250328 | 1,286 | 1,327 | 1,261 | 1,274 | 19,100 | 18 | 101% | 99% | 51% | ▲ | 107% | 100% | 105% | 91% | 127% |
| 20250331 | 1,200 | 1,320 | 1,200 | 1,278 | 17,400 | 4 | 100% | 107% | 91% | ▲▲ | 94% | 96% | 95% | 91% | 125% |
| 20250401 | 1,298 | 1,298 | 1,208 | 1,223 | 12,600 | -55 | 96% | 94% | 72% | ▼ | 98% | 102% | 100% | 87% | 118% |
| 20250402 | 1,223 | 1,223 | 1,121 | 1,198 | 16,900 | -25 | 98% | 98% | 134% | ▼▼ | 102% | 103% | 105% | 86% | 116% |
| 20250403 | 1,174 | 1,227 | 1,136 | 1,203 | 15,400 | 5 | 100% | 102% | 91% | ▲ | 98% | 103% | 102% | 86% | 116% |
| 20250404 | 1,173 | 1,240 | 1,100 | 1,148 | 32,700 | -55 | 95% | 98% | 212% | ▼ | 105% | 101% | 99% | 82% | 111% |
| 20250408 | 1,190 | 1,300 | 1,190 | 1,252 | 8,300 | 104 | 109% | 105% | 25% | ▲ | 95% | 103% | 94% | 89% | 121% |
| 20250409 | 1,222 | 1,224 | 1,131 | 1,165 | 11,800 | -87 | 93% | 95% | 142% | ▼ | 99% | 103% | 94% | 83% | 112% |
| 20250410 | 1,225 | 1,225 | 1,182 | 1,212 | 6,900 | 47 | 104% | 99% | 58% | ▲ | 101% | 102% | 98% | 87% | 108% |
| 20250411 | 1,182 | 1,220 | 1,182 | 1,199 | 1,900 | -13 | 99% | 101% | 28% | ▼ | 101% | 104% | 99% | 86% | 105% |
| 20250414 | 1,183 | 1,199 | 1,183 | 1,189 | 2,100 | -10 | 99% | 101% | 111% | ▼▼ | 106% | 104% | 99% | 85% | 104% |
| 20250415 | 1,182 | 1,411 | 1,182 | 1,257 | 169,200 | 68 | 106% | 106% | 8057% | ▲ | 96% | 95% | 93% | 90% | 109% |
| 20250416 | 1,257 | 1,257 | 1,204 | 1,204 | 4,400 | -53 | 96% | 96% | 3% | ▼ | 101% | 98% | 98% | 86% | 105% |
| 20250417 | 1,195 | 1,240 | 1,195 | 1,201 | 9,100 | -3 | 100% | 101% | 207% | ▼▼ | 103% | 97% | 98% | 86% | 105% |
| 20250418 | 1,191 | 1,255 | 1,191 | 1,227 | 6,300 | 26 | 102% | 103% | 69% | ▲ | 99% | 94% | 98% | 88% | 107% |
| 20250421 | 1,200 | 1,208 | 1,191 | 1,191 | 1,300 | -36 | 97% | 99% | 21% | ▼ | 100% | 95% | 99% | 85% | 104% |
| 20250422 | 1,178 | 1,190 | 1,173 | 1,173 | 1,400 | -18 | 98% | 100% | 108% | ▼▼ | 98% | 94% | 99% | 84% | 102% |
| 20250423 | 1,179 | 1,180 | 1,148 | 1,151 | 6,100 | -22 | 98% | 98% | 436% | ▼▼▼ | 99% | 97% | 102% | 82% | 100% |
| 20250424 | 1,144 | 1,160 | 1,126 | 1,133 | 2,200 | -18 | 98% | 99% | 36% | ▼▼▼▼ | 98% | 99% | 102% | 89% | 100% |
| 20250425 | 1,135 | 1,135 | 1,111 | 1,117 | 5,200 | -16 | 99% | 98% | 236% | ▼▼▼▼▼ | 100% | 102% | 98% | 87% | 100% |
| 20250428 | 1,103 | 1,110 | 1,098 | 1,098 | 1,100 | -19 | 98% | 100% | 21% | ▼▼▼▼▼▼ | 101% | 103% | 98% | 86% | 100% |
| 20250430 | 1,100 | 1,120 | 1,100 | 1,108 | 1,700 | 10 | 101% | 101% | 155% | ▲ | 100% | 104% | 98% | 88% | 101% |
| 20250501 | 1,101 | 1,108 | 1,096 | 1,096 | 1,000 | -12 | 99% | 100% | 59% | ▼ | 102% | 106% | 98% | 87% | 100% |
| 20250502 | 1,099 | 1,128 | 1,099 | 1,122 | 2,200 | 26 | 102% | 102% | 220% | ▲ | 99% | 103% | 95% | 89% | 102% |
| 20250507 | 1,133 | 1,149 | 1,123 | 1,123 | 800 | 1 | 100% | 99% | 36% | ▲▲ | 99% | 102% | 94% | 89% | 102% |
| 20250508 | 1,145 | 1,159 | 1,120 | 1,135 | 2,200 | 12 | 101% | 99% | 275% | ▲▲▲ | 101% | 102% | 95% | 90% | 104% |
| 20250509 | 1,135 | 1,148 | 1,125 | 1,146 | 1,600 | 11 | 101% | 101% | 73% | ▲▲▲▲ | 101% | 93% | 94% | 91% | 105% |
| 20250512 | 1,149 | 1,160 | 1,149 | 1,160 | 600 | 14 | 101% | 101% | 38% | ▲▲▲▲▲ | 102% | 94% | 94% | 92% | 106% |
| 20250513 | 1,150 | 1,170 | 1,150 | 1,170 | 1,400 | 10 | 101% | 102% | 233% | ▲▲▲▲▲▲ | 99% | 92% | 92% | 93% | 107% |
| 20250514 | 1,170 | 1,175 | 1,150 | 1,155 | 4,300 | -15 | 99% | 99% | 307% | ▼ | 98% | 96% | 99% | 92% | 105% |
| 20250515 | 1,090 | 1,196 | 1,000 | 1,070 | 86,300 | -85 | 93% | 98% | 2007% | ▼▼ | 100% | 98% | 102% | 85% | 100% |
| 20250516 | 1,063 | 1,344 | 1,025 | 1,062 | 177,100 | -8 | 99% | 100% | 205% | ▼▼▼ | 102% | 99% | 101% | 87% | 100% |
| 20250519 | 1,053 | 1,081 | 1,045 | 1,076 | 4,500 | 14 | 101% | 102% | 3% | ▲ | 96% | 97% | 98% | 88% | 101% |
| 20250520 | 1,085 | 1,085 | 1,045 | 1,045 | 6,500 | -31 | 97% | 96% | 144% | ▼ | 100% | 101% | 102% | 85% | 100% |
| 20250521 | 1,045 | 1,045 | 1,031 | 1,040 | 4,600 | -5 | 100% | 100% | 71% | ▼▼ | 101% | 103% | 102% | 87% | 100% |
| 20250522 | 1,029 | 1,050 | 1,028 | 1,038 | 4,100 | -2 | 100% | 101% | 89% | ▼▼▼ | 100% | 104% | 101% | 88% | 100% |
| 20250523 | 1,038 | 1,070 | 1,034 | 1,038 | 3,200 | 0 | 100% | 100% | 78% | -- | 101% | 103% | 0% | 89% | 100% |
| 20250526 | 1,047 | 1,059 | 1,047 | 1,056 | 800 | 18 | 102% | 101% | 25% | ▲ | 100% | 103% | 0% | 90% | 102% |
| 20250527 | 1,049 | 1,064 | 1,040 | 1,053 | 2,600 | -3 | 100% | 100% | 325% | ▼ | 101% | 101% | 0% | 90% | 101% |
| 20250528 | 1,053 | 1,078 | 1,053 | 1,064 | 3,700 | 11 | 101% | 101% | 142% | ▲ | 102% | 101% | 0% | 91% | 103% |
| 20250529 | 1,054 | 1,077 | 1,054 | 1,077 | 1,600 | 13 | 101% | 102% | 43% | ▲▲ | 101% | 100% | 0% | 92% | 104% |
| 20250530 | 1,065 | 1,079 | 1,065 | 1,079 | 1,000 | 2 | 100% | 101% | 63% | ▲▲▲ | 98% | 97% | 0% | 92% | 104% |
| 20250602 | 1,085 | 1,085 | 1,064 | 1,064 | 900 | -15 | 99% | 98% | 90% | ▼ | 101% | 99% | 0% | 91% | 103% |
| 20250603 | 1,050 | 1,074 | 1,050 | 1,057 | 3,000 | -7 | 99% | 101% | 333% | ▼▼ | 101% | 0% | 0% | 90% | 102% |
| 20250604 | 1,055 | 1,077 | 1,055 | 1,065 | 3,000 | 8 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 91% | 103% |
| 20250605 | 1,055 | 1,073 | 1,042 | 1,052 | 1,600 | -13 | 99% | 100% | 53% | ▼ | 99% | 0% | 0% | 90% | 101% |
| 20250606 | 1,052 | 1,052 | 1,044 | 1,044 | 600 | -8 | 99% | 99% | 38% | ▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 39,000 | 0 | 22,100 | 0 | 16,900 |
| 2025-05-23 | 0 | 38,900 | 0 | 22,300 | 0 | 16,600 |
| 2025-05-16 | 0 | 36,600 | 0 | 21,300 | 0 | 15,300 |
| 2025-05-09 | 0 | 33,500 | 0 | 20,200 | 0 | 13,300 |
| 2025-05-02 | 0 | 33,600 | 0 | 20,100 | 0 | 13,500 |
| 2025-04-25 | 0 | 35,100 | 0 | 19,500 | 0 | 15,600 |
| 2025-04-18 | 0 | 36,600 | 0 | 18,800 | 0 | 17,800 |
| 2025-04-11 | 0 | 37,700 | 0 | 19,700 | 0 | 18,000 |
| 2025-04-04 | 0 | 40,700 | 0 | 21,900 | 0 | 18,800 |
| 2025-03-28 | 0 | 51,300 | 0 | 23,800 | 0 | 27,500 |
| 2025-03-21 | 0 | 57,900 | 0 | 34,000 | 0 | 23,900 |
| 2025-03-14 | 0 | 61,300 | 0 | 38,500 | 0 | 22,800 |
| 2025-03-07 | 0 | 54,800 | 0 | 35,400 | 0 | 19,400 |
| 2025-02-28 | 0 | 46,700 | 0 | 39,300 | 0 | 7,400 |
| 2025-02-21 | 0 | 46,100 | 0 | 40,200 | 0 | 5,900 |
| 2025-02-14 | 0 | 44,000 | 0 | 39,800 | 0 | 4,200 |
| 2025-02-07 | 0 | 43,500 | 0 | 38,400 | 0 | 5,100 |
| 2025-01-31 | 0 | 46,500 | 0 | 39,500 | 0 | 7,000 |
| 2025-01-24 | 0 | 46,800 | 0 | 39,200 | 0 | 7,600 |
| 2025-01-17 | 0 | 55,200 | 0 | 39,400 | 0 | 15,800 |
| 2025-01-10 | 0 | 57,700 | 0 | 39,600 | 0 | 18,100 |
| 2024-12-27 | 0 | 56,700 | 0 | 42,700 | 0 | 14,000 |
| 2024-12-20 | 0 | 81,900 | 0 | 56,800 | 0 | 25,100 |
| 2024-12-13 | 0 | 76,700 | 0 | 54,700 | 0 | 22,000 |
| 2024-12-06 | 0 | 78,000 | 0 | 53,300 | 0 | 24,700 |
| 2024-11-29 | 0 | 71,400 | 0 | 53,500 | 0 | 17,900 |
| 2024-11-22 | 0 | 74,100 | 0 | 56,200 | 0 | 17,900 |
| 2024-11-15 | 0 | 74,900 | 0 | 56,300 | 0 | 18,600 |
| 2024-11-08 | 0 | 75,800 | 0 | 56,800 | 0 | 19,000 |
| 2024-11-01 | 0 | 76,600 | 0 | 56,900 | 0 | 19,700 |
| 2024-10-25 | 0 | 77,100 | 0 | 56,800 | 0 | 20,300 |
| 2024-10-18 | 0 | 78,300 | 0 | 56,800 | 0 | 21,500 |
| 2024-10-11 | 0 | 79,900 | 0 | 57,600 | 0 | 22,300 |
| 2024-10-04 | 0 | 81,100 | 0 | 58,800 | 0 | 22,300 |
| 2024-09-27 | 0 | 81,000 | 0 | 58,900 | 0 | 22,100 |
| 2024-09-20 | 0 | 80,400 | 0 | 58,900 | 0 | 21,500 |
| 2024-09-13 | 0 | 80,000 | 0 | 58,500 | 0 | 21,500 |
| 2024-09-06 | 0 | 79,400 | 0 | 57,800 | 0 | 21,600 |
| 2024-08-30 | 0 | 80,100 | 0 | 57,800 | 0 | 22,300 |
| 2024-08-23 | 0 | 78,300 | 0 | 57,700 | 0 | 20,600 |
| 2024-08-16 | 0 | 81,800 | 0 | 61,200 | 0 | 20,600 |
| 2024-08-09 | 0 | 77,500 | 0 | 61,300 | 0 | 16,200 |
| 2024-08-02 | 0 | 98,300 | 0 | 73,500 | 0 | 24,800 |
| 2024-07-26 | 0 | 100,700 | 0 | 74,300 | 0 | 26,400 |
| 2024-07-19 | 0 | 105,400 | 0 | 74,100 | 0 | 31,300 |
| 2024-07-12 | 0 | 102,800 | 0 | 73,900 | 0 | 28,900 |
| 2024-07-05 | 0 | 96,100 | 0 | 72,400 | 0 | 23,700 |
| 2024-06-28 | 0 | 99,300 | 0 | 73,300 | 0 | 26,000 |
| 2024-06-21 | 0 | 92,400 | 0 | 72,800 | 0 | 19,600 |
| 2024-06-14 | 0 | 100,200 | 0 | 72,700 | 0 | 27,500 |
| 2024-06-07 | 0 | 101,700 | 0 | 72,700 | 0 | 29,000 |
| 2024-05-31 | 0 | 101,300 | 0 | 72,000 | 0 | 29,300 |
| 2024-05-24 | 0 | 101,200 | 0 | 72,000 | 0 | 29,200 |
| 2024-05-17 | 0 | 101,500 | 0 | 72,000 | 0 | 29,500 |
| 2024-05-10 | 0 | 105,400 | 0 | 74,100 | 0 | 31,300 |
| 2024-05-02 | 0 | 107,400 | 0 | 74,200 | 0 | 33,200 |
| 2024-04-26 | 0 | 106,000 | 0 | 74,100 | 0 | 31,900 |
| 2024-04-19 | 0 | 107,000 | 0 | 75,100 | 0 | 31,900 |
| 2024-04-12 | 0 | 107,700 | 0 | 75,800 | 0 | 31,900 |
| 2024-04-05 | 0 | 108,400 | 0 | 76,200 | 0 | 32,200 |
| 2024-03-29 | 0 | 111,200 | 0 | 76,200 | 0 | 35,000 |
| 2024-03-22 | 0 | 106,800 | 0 | 76,100 | 0 | 30,700 |
| 2024-03-15 | 0 | 106,300 | 0 | 76,100 | 0 | 30,200 |
| 2024-03-08 | 0 | 104,700 | 0 | 76,000 | 0 | 28,700 |
| 2024-03-01 | 0 | 104,400 | 0 | 75,800 | 0 | 28,600 |
| 2024-02-22 | 0 | 105,300 | 0 | 76,700 | 0 | 28,600 |
| 2024-02-16 | 0 | 104,500 | 0 | 76,600 | 0 | 27,900 |
| 2024-02-09 | 0 | 105,700 | 0 | 76,800 | 0 | 28,900 |
| 2024-02-02 | 0 | 110,700 | 0 | 78,500 | 0 | 32,200 |
| 2024-01-26 | 0 | 116,400 | 0 | 81,100 | 0 | 35,300 |
| 2024-01-19 | 0 | 113,400 | 0 | 80,500 | 0 | 32,900 |
| 2024-01-12 | 0 | 113,700 | 0 | 80,700 | 0 | 33,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:00 | ＥＡＪ | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250514 | 15:00 | ＥＡＪ | 2025年12月期 第１四半期決算説明資料 |
| 20250304 | 15:00 | ＥＡＪ | 令和７年度EMIS事業落札に関するお知らせ |
| 20250226 | 16:30 | ＥＡＪ | 代表取締役の異動および役員人事に関するお知らせ |
| 20250213 | 15:00 | ＥＡＪ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250213 | 15:00 | ＥＡＪ | 2024年12月期 決算説明資料 |
| 20250213 | 15:00 | ＥＡＪ | 配当に関するお知らせ |
| 20241225 | 15:00 | ＥＡＪ | 株主優待制度の新設に関するお知らせ |
| 20241217 | 15:00 | ＥＡＪ | 期末配当予想の修正に関するお知らせ |
| 20241113 | 15:00 | ＥＡＪ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:00 | ＥＡＪ | 2024年12月期 第３四半期決算説明資料 |
| 20240830 | 15:30 | ＥＡＪ | ACS（Assistance Cloud Service）関連事業の獲得に関するお知らせ |
| 20240820 | 15:05 | ＥＡＪ | 通期連結業績予想の修正に関するお知らせ |
| 20240814 | 15:05 | ＥＡＪ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:05 | ＥＡＪ | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240510 | 15:05 | ＥＡＪ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:05 | ＥＡＪ | 2024年12月期 第１四半期決算説明資料 |
| 20240501 | 12:30 | ＥＡＪ | 米国 Everbridge Inc.との提携強化に関するお知らせ |
| 20240222 | 15:05 | ＥＡＪ | 役員人事に関するお知らせ |
| 20240209 | 15:05 | ＥＡＪ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:05 | ＥＡＪ | 2023年12月期 決算説明資料 |
| 20240209 | 15:05 | ＥＡＪ | 配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6063 | 1 | 日本エマージェンシーアシスタンス株式会社（EAJ） | 海外での危機管理や緊急医療対応を支援 | 2025-06-06 20:25:27 |
| 6063 | 2 | 株主総会情報｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:50 |
| 6063 | 2 | 株式基本情報 | 海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:49 |
| 6063 | 2 | 有価証券報告書｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:48 |
| 6063 | 2 | 適時開示情報｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:47 |
| 6063 | 2 | 決算短信｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:45 |
| 6063 | 2 | キャッシュ・フロー｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:44 |
| 6063 | 2 | 財政状況｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:43 |
| 6063 | 2 | 業績ハイライト｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:42 |
| 6063 | 2 | 電子公告｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-14 12:37:09 |