| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 715 | 715 | 701 | 713 | 3,000 | 19 | 103% | 100% | 333% | ▲▲▲ | 97% | 95% | 98% | 96% | 107% |
| 20240925 | 727 | 727 | 695 | 707 | 2,400 | -6 | 99% | 97% | 80% | ▼ | 100% | 101% | 103% | 99% | 106% |
| 20240926 | 692 | 692 | 692 | 692 | 200 | -15 | 98% | 100% | 8% | ▼▼ | 100% | 100% | 102% | 97% | 104% |
| 20240927 | 698 | 700 | 695 | 700 | 900 | 8 | 101% | 100% | 450% | ▲ | 101% | 102% | 103% | 98% | 105% |
| 20240930 | 686 | 697 | 686 | 694 | 1,100 | -6 | 99% | 101% | 122% | ▼ | 101% | 102% | 104% | 97% | 104% |
| 20241001 | 684 | 692 | 682 | 692 | 1,100 | -2 | 100% | 101% | 100% | ▼▼ | 98% | 97% | 99% | 97% | 104% |
| 20241003 | 717 | 717 | 701 | 701 | 900 | 9 | 101% | 98% | 82% | ▲ | 100% | 99% | 101% | 98% | 105% |
| 20241004 | 701 | 701 | 699 | 699 | 900 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20241007 | 698 | 698 | 696 | 696 | 300 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 100% | 102% | 98% | 105% |
| 20241008 | 698 | 698 | 695 | 695 | 800 | -1 | 100% | 100% | 267% | ▼▼▼ | 99% | 101% | 103% | 97% | 104% |
| 20241009 | 690 | 690 | 682 | 682 | 800 | -13 | 98% | 99% | 100% | ▼▼▼▼ | 102% | 102% | 103% | 96% | 102% |
| 20241010 | 685 | 696 | 685 | 696 | 1,300 | 14 | 102% | 102% | 163% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241011 | 696 | 696 | 688 | 691 | 1,500 | -5 | 99% | 99% | 115% | ▼ | 98% | 97% | 97% | 97% | 102% |
| 20241015 | 716 | 716 | 690 | 699 | 2,600 | 8 | 101% | 98% | 173% | ▲ | 96% | 98% | 99% | 98% | 102% |
| 20241016 | 699 | 699 | 673 | 673 | 6,200 | -26 | 96% | 96% | 238% | ▼ | 103% | 104% | 102% | 94% | 100% |
| 20241017 | 673 | 697 | 673 | 696 | 1,800 | 23 | 103% | 103% | 29% | ▲ | 101% | 103% | 100% | 98% | 103% |
| 20241018 | 686 | 691 | 681 | 691 | 1,800 | -5 | 99% | 101% | 100% | ▼ | 101% | 104% | 101% | 97% | 103% |
| 20241021 | 681 | 688 | 681 | 688 | 900 | -3 | 100% | 101% | 50% | ▼▼ | 99% | 101% | 99% | 96% | 102% |
| 20241022 | 698 | 702 | 688 | 688 | 2,700 | 0 | 100% | 99% | 300% | -- | 102% | 101% | 100% | 96% | 102% |
| 20241023 | 690 | 729 | 688 | 703 | 6,800 | 15 | 102% | 102% | 252% | ▲ | 101% | 99% | 95% | 99% | 104% |
| 20241024 | 703 | 710 | 688 | 710 | 5,800 | 7 | 101% | 101% | 85% | ▲▲ | 101% | 99% | 96% | 100% | 105% |
| 20241025 | 699 | 705 | 699 | 705 | 400 | -5 | 99% | 101% | 7% | ▼ | 99% | 97% | 96% | 99% | 105% |
| 20241028 | 705 | 705 | 690 | 695 | 900 | -10 | 99% | 99% | 225% | ▼▼ | 100% | 97% | 98% | 98% | 103% |
| 20241029 | 695 | 702 | 690 | 695 | 1,300 | 0 | 100% | 100% | 144% | -- | 99% | 99% | 99% | 98% | 103% |
| 20241030 | 695 | 695 | 690 | 690 | 600 | -5 | 99% | 99% | 46% | ▼ | 99% | 99% | 100% | 97% | 103% |
| 20241031 | 692 | 695 | 680 | 687 | 2,300 | -3 | 100% | 99% | 383% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241101 | 680 | 686 | 677 | 677 | 600 | -10 | 99% | 100% | 26% | ▼▼▼ | 99% | 99% | 102% | 95% | 101% |
| 20241105 | 676 | 678 | 672 | 672 | 800 | -5 | 99% | 99% | 133% | ▼▼▼▼ | 102% | 99% | 102% | 95% | 100% |
| 20241106 | 674 | 688 | 673 | 688 | 600 | 16 | 102% | 102% | 75% | ▲ | 101% | 96% | 102% | 97% | 102% |
| 20241108 | 677 | 687 | 677 | 687 | 600 | -1 | 100% | 101% | 100% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20241111 | 673 | 673 | 660 | 668 | 1,000 | -19 | 97% | 99% | 167% | ▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20241112 | 660 | 669 | 660 | 665 | 1,000 | -3 | 100% | 101% | 100% | ▼▼▼ | 98% | 100% | 104% | 94% | 100% |
| 20241113 | 665 | 665 | 650 | 650 | 8,100 | -15 | 98% | 98% | 810% | ▼▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20241114 | 645 | 669 | 645 | 651 | 1,200 | 1 | 100% | 101% | 15% | ▲ | 102% | 103% | 106% | 92% | 100% |
| 20241115 | 651 | 665 | 642 | 665 | 2,300 | 14 | 102% | 102% | 192% | ▲▲ | 100% | 101% | 103% | 94% | 102% |
| 20241118 | 666 | 666 | 666 | 666 | 600 | 1 | 100% | 100% | 26% | ▲▲▲ | 98% | 100% | 103% | 94% | 102% |
| 20241119 | 665 | 665 | 655 | 655 | 700 | -11 | 98% | 98% | 117% | ▼ | 100% | 104% | 105% | 92% | 101% |
| 20241120 | 654 | 676 | 651 | 657 | 2,200 | 2 | 100% | 100% | 314% | ▲ | 102% | 104% | 105% | 93% | 101% |
| 20241121 | 657 | 670 | 657 | 670 | 400 | 13 | 102% | 102% | 18% | ▲▲ | 99% | 103% | 100% | 94% | 103% |
| 20241122 | 670 | 670 | 661 | 661 | 1,000 | -9 | 99% | 99% | 250% | ▼ | 101% | 104% | 101% | 93% | 102% |
| 20241125 | 661 | 688 | 661 | 667 | 2,100 | 6 | 101% | 101% | 210% | ▲ | 101% | 103% | 96% | 95% | 103% |
| 20241126 | 670 | 680 | 670 | 680 | 500 | 13 | 102% | 101% | 24% | ▲▲ | 96% | 101% | 95% | 98% | 105% |
| 20241127 | 678 | 678 | 645 | 649 | 5,000 | -31 | 95% | 96% | 1000% | ▼ | 104% | 103% | 97% | 93% | 100% |
| 20241128 | 663 | 688 | 663 | 687 | 7,000 | 38 | 106% | 104% | 140% | ▲ | 100% | 100% | 93% | 100% | 106% |
| 20241129 | 687 | 690 | 679 | 690 | 2,200 | 3 | 100% | 100% | 31% | ▲▲ | 97% | 99% | 92% | 100% | 106% |
| 20241202 | 697 | 707 | 673 | 676 | 5,800 | -14 | 98% | 97% | 264% | ▼ | 101% | 100% | 95% | 98% | 104% |
| 20241203 | 675 | 690 | 675 | 685 | 1,700 | 9 | 101% | 101% | 29% | ▲ | 100% | 98% | 90% | 99% | 106% |
| 20241204 | 681 | 682 | 672 | 681 | 1,500 | -4 | 99% | 100% | 88% | ▼ | 102% | 95% | 90% | 99% | 105% |
| 20241205 | 671 | 687 | 671 | 687 | 500 | 6 | 101% | 102% | 33% | ▲ | 101% | 90% | 90% | 100% | 106% |
| 20241206 | 667 | 672 | 665 | 672 | 2,100 | -15 | 98% | 101% | 420% | ▼ | 100% | 90% | 0% | 97% | 104% |
| 20241209 | 664 | 672 | 663 | 665 | 2,900 | -7 | 99% | 100% | 138% | ▼▼ | 97% | 90% | 0% | 96% | 102% |
| 20241210 | 663 | 680 | 640 | 640 | 11,700 | -25 | 96% | 97% | 403% | ▼▼▼ | 93% | 100% | 0% | 93% | 100% |
| 20241211 | 642 | 642 | 599 | 599 | 11,900 | -41 | 94% | 93% | 102% | ▼▼▼▼ | 95% | 107% | 0% | 87% | 100% |
| 20241212 | 599 | 599 | 559 | 572 | 31,600 | -27 | 95% | 95% | 266% | ▼▼▼▼▼ | 104% | 107% | 0% | 83% | 100% |
| 20241213 | 572 | 595 | 570 | 595 | 6,600 | 23 | 104% | 104% | 21% | ▲ | 100% | 102% | 0% | 86% | 104% |
| 20241216 | 596 | 598 | 589 | 598 | 2,500 | 3 | 101% | 100% | 38% | ▲▲ | 108% | 101% | 0% | 87% | 105% |
| 20241217 | 594 | 645 | 590 | 642 | 13,300 | 44 | 107% | 108% | 532% | ▲▲▲ | 100% | 0% | 0% | 93% | 112% |
| 20241218 | 612 | 617 | 602 | 610 | 14,100 | -32 | 95% | 100% | 106% | ▼ | 100% | 0% | 0% | 88% | 107% |
| 20241219 | 604 | 610 | 600 | 605 | 2,500 | -5 | 99% | 100% | 18% | ▼▼ | 99% | 0% | 0% | 88% | 106% |
| 20241220 | 605 | 607 | 597 | 597 | 4,400 | -8 | 99% | 99% | 176% | ▼▼▼ | % | % | % | 87% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:24:09 |
| 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 |