| 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 | 1,009 | 1,009 | 1,005 | 1,009 | 6,200 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 101% |
| 20240925 | 1,009 | 1,009 | 1,005 | 1,009 | 8,100 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 100% | 100% | 101% |
| 20240926 | 1,007 | 1,012 | 1,005 | 1,012 | 16,300 | 3 | 100% | 100% | 201% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20240927 | 1,016 | 1,016 | 1,009 | 1,011 | 10,100 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20240930 | 1,001 | 1,008 | 1,000 | 1,000 | 12,300 | -11 | 99% | 100% | 122% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241001 | 1,003 | 1,008 | 1,003 | 1,007 | 3,900 | 7 | 101% | 100% | 32% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241002 | 1,004 | 1,006 | 999 | 1,000 | 13,300 | -7 | 99% | 100% | 341% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241003 | 1,007 | 1,007 | 1,003 | 1,005 | 3,800 | 5 | 101% | 100% | 29% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241004 | 1,007 | 1,008 | 1,004 | 1,005 | 4,300 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241007 | 1,005 | 1,009 | 1,005 | 1,007 | 6,600 | 2 | 100% | 100% | 153% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241008 | 1,008 | 1,008 | 1,003 | 1,003 | 4,700 | -4 | 100% | 100% | 71% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241009 | 1,003 | 1,007 | 1,003 | 1,007 | 3,500 | 4 | 100% | 100% | 74% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241010 | 1,007 | 1,007 | 1,005 | 1,005 | 2,100 | -2 | 100% | 100% | 60% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241011 | 1,006 | 1,007 | 1,003 | 1,003 | 5,200 | -2 | 100% | 100% | 248% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241015 | 1,003 | 1,006 | 1,003 | 1,003 | 5,600 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241016 | 1,003 | 1,007 | 1,002 | 1,005 | 7,000 | 2 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241017 | 1,003 | 1,006 | 1,003 | 1,005 | 5,500 | 0 | 100% | 100% | 79% | -- | 100% | 99% | 100% | 99% | 101% |
| 20241018 | 1,008 | 1,008 | 1,003 | 1,005 | 4,300 | 0 | 100% | 100% | 78% | -- | 100% | 99% | 100% | 99% | 101% |
| 20241021 | 1,005 | 1,006 | 1,000 | 1,000 | 12,000 | -5 | 100% | 100% | 279% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241022 | 1,000 | 1,005 | 1,000 | 1,000 | 6,100 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241023 | 1,002 | 1,002 | 1,000 | 1,000 | 5,500 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241024 | 1,000 | 1,001 | 999 | 999 | 15,800 | -1 | 100% | 100% | 287% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241025 | 1,002 | 1,002 | 998 | 998 | 8,600 | -1 | 100% | 100% | 54% | ▼▼ | 101% | 100% | 100% | 99% | 100% |
| 20241028 | 997 | 1,002 | 997 | 1,002 | 7,600 | 4 | 100% | 101% | 88% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241029 | 1,001 | 1,003 | 1,000 | 1,002 | 5,200 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241030 | 1,001 | 1,003 | 998 | 998 | 19,700 | -4 | 100% | 100% | 379% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241031 | 1,000 | 1,001 | 998 | 1,001 | 8,100 | 3 | 100% | 100% | 41% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241101 | 1,001 | 1,001 | 998 | 998 | 7,000 | -3 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241105 | 999 | 1,000 | 998 | 999 | 5,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241106 | 1,000 | 1,002 | 999 | 1,002 | 6,400 | 3 | 100% | 100% | 121% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241107 | 1,002 | 1,002 | 1,000 | 1,002 | 5,900 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241108 | 1,001 | 1,003 | 1,000 | 1,003 | 4,500 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241111 | 1,003 | 1,003 | 999 | 999 | 7,400 | -4 | 100% | 100% | 164% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241112 | 1,000 | 1,002 | 999 | 999 | 6,100 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241113 | 999 | 1,000 | 999 | 1,000 | 4,400 | 1 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241114 | 1,000 | 1,003 | 999 | 1,000 | 8,400 | 0 | 100% | 100% | 191% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241115 | 1,000 | 1,001 | 998 | 1,000 | 9,600 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241118 | 1,000 | 1,000 | 998 | 999 | 9,200 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241119 | 999 | 1,001 | 998 | 999 | 6,000 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241120 | 1,002 | 1,002 | 998 | 998 | 8,400 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 998 | 1,000 | 998 | 998 | 8,600 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241122 | 1,000 | 1,000 | 998 | 998 | 10,000 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241125 | 999 | 999 | 997 | 997 | 15,700 | -1 | 100% | 100% | 157% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 997 | 998 | 997 | 997 | 6,800 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241127 | 999 | 999 | 996 | 996 | 12,600 | -1 | 100% | 100% | 185% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 998 | 998 | 996 | 996 | 7,700 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 998 | 998 | 996 | 996 | 8,500 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 998 | 999 | 997 | 997 | 7,000 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 997 | 1,000 | 997 | 998 | 9,600 | 1 | 100% | 100% | 137% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 998 | 1,000 | 997 | 997 | 6,700 | -1 | 100% | 100% | 70% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241205 | 998 | 1,000 | 997 | 999 | 7,300 | 2 | 100% | 100% | 109% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 999 | 1,000 | 997 | 998 | 7,400 | -1 | 100% | 100% | 101% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 998 | 999 | 997 | 997 | 11,500 | -1 | 100% | 100% | 155% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 1,000 | 1,000 | 998 | 1,000 | 9,700 | 3 | 100% | 100% | 84% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 1,000 | 1,000 | 999 | 999 | 13,400 | -1 | 100% | 100% | 138% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 1,000 | 1,000 | 998 | 998 | 14,300 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 997 | 1,000 | 997 | 998 | 9,400 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 999 | 999 | 998 | 999 | 9,900 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 999 | 1,000 | 997 | 999 | 9,200 | 0 | 100% | 100% | 93% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 999 | 999 | 998 | 998 | 5,700 | -1 | 100% | 100% | 62% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 998 | 999 | 997 | 999 | 12,100 | 1 | 100% | 100% | 212% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 999 | 999 | 997 | 997 | 12,200 | -2 | 100% | 100% | 101% | ▼ | % | % | % | 100% | 100% |
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 | 6,700 | 93,500 | 6,700 | 79,700 | 0 | 13,800 |
| 2024-12-06 | 4,600 | 91,200 | 4,600 | 77,000 | 0 | 14,200 |
| 2024-11-29 | 3,800 | 90,300 | 3,800 | 76,800 | 0 | 13,500 |
| 2024-11-22 | 2,400 | 90,300 | 2,400 | 76,800 | 0 | 13,500 |
| 2024-11-15 | 2,200 | 87,900 | 2,200 | 77,200 | 0 | 10,700 |
| 2024-11-08 | 1,600 | 87,600 | 1,600 | 77,200 | 0 | 10,400 |
| 2024-11-01 | 1,300 | 87,500 | 1,300 | 77,300 | 0 | 10,200 |
| 2024-10-25 | 1,100 | 87,300 | 1,100 | 77,500 | 0 | 9,800 |
| 2024-10-18 | 1,000 | 88,700 | 1,000 | 77,500 | 0 | 11,200 |
| 2024-10-11 | 1,000 | 87,600 | 1,000 | 77,500 | 0 | 10,100 |
| 2024-10-04 | 1,000 | 88,000 | 1,000 | 77,400 | 0 | 10,600 |
| 2024-09-27 | 1,000 | 86,500 | 1,000 | 77,800 | 0 | 8,700 |
| 2024-09-20 | 0 | 87,200 | 0 | 77,400 | 0 | 9,800 |
| 2024-09-13 | 0 | 86,200 | 0 | 77,600 | 0 | 8,600 |
| 2024-09-06 | 0 | 86,900 | 0 | 77,900 | 0 | 9,000 |
| 2024-08-30 | 0 | 86,800 | 0 | 77,500 | 0 | 9,300 |
| 2024-08-23 | 0 | 85,900 | 0 | 77,600 | 0 | 8,300 |
| 2024-08-16 | 0 | 84,800 | 0 | 77,700 | 0 | 7,100 |
| 2024-08-09 | 0 | 84,100 | 0 | 77,500 | 0 | 6,600 |
| 2024-08-02 | 0 | 93,800 | 0 | 83,400 | 0 | 10,400 |
| 2024-07-26 | 0 | 93,800 | 0 | 84,100 | 0 | 9,700 |
| 2024-07-19 | 0 | 89,600 | 0 | 80,300 | 0 | 9,300 |
| 2024-07-12 | 0 | 89,300 | 0 | 80,200 | 0 | 9,100 |
| 2024-07-05 | 0 | 89,200 | 0 | 80,400 | 0 | 8,800 |
| 2024-06-28 | 0 | 91,100 | 0 | 82,400 | 0 | 8,700 |
| 2024-06-21 | 0 | 93,100 | 0 | 84,600 | 0 | 8,500 |
| 2024-06-14 | 0 | 91,400 | 0 | 83,000 | 0 | 8,400 |
| 2024-06-07 | 0 | 93,600 | 0 | 81,200 | 0 | 12,400 |
| 2024-05-31 | 0 | 92,500 | 0 | 80,500 | 0 | 12,000 |
| 2024-05-24 | 0 | 93,700 | 0 | 81,800 | 0 | 11,900 |
| 2024-05-17 | 0 | 95,500 | 0 | 81,900 | 0 | 13,600 |
| 2024-05-10 | 0 | 96,100 | 0 | 82,200 | 0 | 13,900 |
| 2024-05-02 | 0 | 96,800 | 0 | 82,700 | 0 | 14,100 |
| 2024-04-26 | 0 | 99,100 | 0 | 84,500 | 0 | 14,600 |
| 2024-04-19 | 0 | 102,300 | 0 | 86,600 | 0 | 15,700 |
| 2024-04-12 | 0 | 97,600 | 0 | 86,800 | 0 | 10,800 |
| 2024-04-05 | 300 | 101,700 | 300 | 87,300 | 0 | 14,400 |
| 2024-03-29 | 6,200 | 100,300 | 6,200 | 86,000 | 0 | 14,300 |
| 2024-03-22 | 249,900 | 108,000 | 249,900 | 87,200 | 0 | 20,800 |
| 2024-03-15 | 248,900 | 98,500 | 248,900 | 81,500 | 0 | 17,000 |
| 2024-03-08 | 248,700 | 101,100 | 248,700 | 82,000 | 0 | 19,100 |
| 2024-03-01 | 240,700 | 105,800 | 240,700 | 82,800 | 0 | 23,000 |
| 2024-02-22 | 240,600 | 128,400 | 240,600 | 88,800 | 0 | 39,600 |
| 2024-02-16 | 237,500 | 122,300 | 237,500 | 87,900 | 0 | 34,400 |
| 2024-02-09 | 234,800 | 128,100 | 234,800 | 88,500 | 0 | 39,600 |
| 2024-02-02 | 219,100 | 125,500 | 219,100 | 88,600 | 0 | 36,900 |
| 2024-01-26 | 162,200 | 123,000 | 162,200 | 87,800 | 0 | 35,200 |
| 2024-01-19 | 143,800 | 127,500 | 143,800 | 87,500 | 0 | 40,000 |
| 2024-01-12 | 110,700 | 127,700 | 110,700 | 81,200 | 0 | 46,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 15:30 | ライドオンＥＸＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240925 | 15:00 | ライドオンＥＸＨＤ | 連結業績予想の修正及び中期経営計画の取り下げに関するお知らせ |
| 20240814 | 15:00 | ライドオンＥＸＨＤ | 2025年３月期第１四半期決算補足説明資料 |
| 20240814 | 15:00 | ライドオンＥＸＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ライドオンＥＸＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240418 | 15:00 | ライドオンＥＸＨＤ | 「＠Ｔｅｃｈ（エーテック）３号ファンド」の設立に関するお知らせ |
| 20240315 | 15:00 | ライドオンＥＸＨＤ | 新任執行役員の選任に関するお知らせ |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 2024年３月期第３四半期決算補足説明資料 |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 期末配当予想の修正（増配）及び株主優待制度の変更（拡充）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TX19 | 350 | 2024-06-28 12:49 | 株式会社ライドオンエクスプレスホールディングス | 江見 朗 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6082 | 1 | ライドオンエクスプレスホールディングス｜進化したフード・デリバリー・サービスで日本の『食』を変えてゆく。 | 2024-12-21 21:24:29 |
| 6082 | 2 | IRメールマガジン登録 | IR情報 | 2024-06-15 12:55:39 |
| 6082 | 2 | IRカレンダー | IR情報 | 2024-06-15 12:55:37 |
| 6082 | 2 | IR資料室 | IR情報 | 2024-06-15 12:55:36 |
| 6082 | 2 | IRニュース | IR情報 | 2024-06-15 12:55:35 |
| 6082 | 2 | IR情報TOP | IR情報 | 2024-06-15 12:55:33 |
| 6082 | 3 | 宅配寿司「銀のさら」直営全店舗が完全LED化 前期比、杉の木換算で年間約5,748本分のCO²吸収量が削減見込み これまで取組んできた環境配慮を意識した活動も紹介｜ニュースリリース&トピックス｜ニュー | 2024-12-19 21:30:01 |
| 6082 | 3 | 釜寅「町田成瀬店」がオープンいたします｜出店情報｜ニュース｜ライドオンエクスプレスホールディングス | 2024-12-11 10:29:09 |
| 6082 | 3 | 宅配寿司「銀のさら」運営会社が岐阜市に新業態グランドオープン！ 十割蕎麦とサイドメニューでお寿司も食べられる蕎麦屋「最上製麺」 2024年12月9日（月）～営業開始｜ニュースリリース&トピックス｜ニュ | 2024-11-26 21:29:27 |
| 6082 | 3 | 「銀のさら」期間限定『国産天然本マグロのたたき』エリア限定販売 2024年10月15日（火）～北海道／東海／関西／西日本・九州エリアで 日本の冷たい海流で育った引き締まった身が特徴｜ニュースリリース& | 2024-10-15 20:28:53 |