| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 999 | 999 | 998 | 998 | 5,700 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20241219 | 998 | 999 | 997 | 999 | 12,100 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241220 | 999 | 999 | 997 | 997 | 12,200 | -2 | 100% | 100% | 101% | ▼ | 100% | 101% | 101% | 100% | 100% |
| 20241223 | 997 | 998 | 997 | 998 | 13,000 | 1 | 100% | 100% | 107% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20241224 | 998 | 998 | 997 | 998 | 10,000 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 101% | 100% | 100% |
| 20241225 | 998 | 998 | 996 | 998 | 12,000 | 0 | 100% | 100% | 120% | -- | 100% | 101% | 101% | 100% | 100% |
| 20241226 | 998 | 998 | 997 | 997 | 24,600 | -1 | 100% | 100% | 205% | ▼ | 101% | 101% | 101% | 100% | 100% |
| 20241227 | 999 | 1,007 | 997 | 1,005 | 62,600 | 8 | 101% | 101% | 254% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241230 | 1,005 | 1,009 | 1,003 | 1,004 | 44,300 | -1 | 100% | 100% | 71% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20250106 | 1,008 | 1,010 | 1,005 | 1,005 | 39,500 | 1 | 100% | 100% | 89% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20250107 | 1,010 | 1,010 | 1,006 | 1,007 | 25,500 | 2 | 100% | 100% | 65% | ▲▲ | 100% | 99% | 101% | 100% | 101% |
| 20250108 | 1,010 | 1,011 | 1,005 | 1,007 | 20,700 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 101% | 100% | 101% |
| 20250109 | 1,011 | 1,011 | 1,002 | 1,002 | 21,500 | -5 | 100% | 99% | 104% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250110 | 1,001 | 1,007 | 1,000 | 1,001 | 70,000 | -1 | 100% | 100% | 326% | ▼▼ | 100% | 100% | 102% | 99% | 100% |
| 20250114 | 1,002 | 1,004 | 1,000 | 1,000 | 37,100 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 100% | 102% | 99% | 100% |
| 20250115 | 1,003 | 1,004 | 1,000 | 1,000 | 14,300 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250116 | 1,006 | 1,006 | 1,000 | 1,001 | 8,200 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20250117 | 1,001 | 1,004 | 1,000 | 1,002 | 9,500 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 103% | 100% | 101% |
| 20250120 | 1,003 | 1,005 | 1,000 | 1,000 | 7,900 | -2 | 100% | 100% | 83% | ▼ | 100% | 101% | 105% | 99% | 100% |
| 20250121 | 1,001 | 1,004 | 1,001 | 1,003 | 2,900 | 3 | 100% | 100% | 37% | ▲ | 100% | 101% | 104% | 100% | 101% |
| 20250122 | 1,004 | 1,006 | 1,002 | 1,002 | 5,500 | -1 | 100% | 100% | 190% | ▼ | 100% | 101% | 105% | 100% | 101% |
| 20250123 | 1,001 | 1,005 | 1,001 | 1,002 | 5,000 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 105% | 100% | 101% |
| 20250124 | 1,002 | 1,006 | 1,001 | 1,004 | 2,800 | 2 | 100% | 100% | 56% | ▲ | 100% | 101% | 104% | 100% | 101% |
| 20250127 | 1,005 | 1,010 | 1,004 | 1,010 | 6,300 | 6 | 101% | 100% | 225% | ▲▲ | 100% | 101% | 104% | 100% | 101% |
| 20250128 | 1,010 | 1,010 | 1,007 | 1,010 | 7,500 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 104% | 100% | 101% |
| 20250129 | 1,011 | 1,012 | 1,008 | 1,012 | 4,500 | 2 | 100% | 100% | 60% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20250130 | 1,012 | 1,017 | 1,012 | 1,017 | 9,900 | 5 | 100% | 100% | 220% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250131 | 1,017 | 1,020 | 1,015 | 1,020 | 5,200 | 3 | 100% | 100% | 53% | ▲▲▲ | 99% | 100% | 103% | 100% | 102% |
| 20250203 | 1,020 | 1,020 | 1,011 | 1,011 | 12,200 | -9 | 99% | 99% | 235% | ▼ | 99% | 100% | 103% | 99% | 101% |
| 20250204 | 1,019 | 1,019 | 1,010 | 1,010 | 8,700 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 100% | 104% | 99% | 101% |
| 20250205 | 1,015 | 1,016 | 1,013 | 1,014 | 6,500 | 4 | 100% | 100% | 75% | ▲ | 100% | 101% | 104% | 99% | 101% |
| 20250206 | 1,015 | 1,016 | 1,010 | 1,010 | 4,700 | -4 | 100% | 100% | 72% | ▼ | 101% | 101% | 104% | 99% | 101% |
| 20250207 | 1,014 | 1,020 | 1,012 | 1,020 | 5,700 | 10 | 101% | 101% | 121% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250210 | 1,020 | 1,022 | 1,019 | 1,019 | 9,300 | -1 | 100% | 100% | 163% | ▼ | 100% | 103% | 103% | 100% | 102% |
| 20250212 | 1,020 | 1,022 | 1,017 | 1,018 | 9,500 | -1 | 100% | 100% | 102% | ▼▼ | 100% | 103% | 103% | 100% | 102% |
| 20250213 | 1,016 | 1,021 | 1,016 | 1,021 | 7,800 | 3 | 100% | 100% | 82% | ▲ | 100% | 102% | 103% | 100% | 102% |
| 20250214 | 1,021 | 1,023 | 1,018 | 1,023 | 6,400 | 2 | 100% | 100% | 82% | ▲▲ | 101% | 101% | 103% | 100% | 102% |
| 20250217 | 1,025 | 1,035 | 1,025 | 1,035 | 17,900 | 12 | 101% | 101% | 280% | ▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20250218 | 1,038 | 1,049 | 1,037 | 1,049 | 12,400 | 14 | 101% | 101% | 69% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20250219 | 1,049 | 1,050 | 1,044 | 1,045 | 8,100 | -4 | 100% | 100% | 65% | ▼ | 99% | 99% | 100% | 100% | 104% |
| 20250220 | 1,050 | 1,050 | 1,040 | 1,040 | 12,900 | -5 | 100% | 99% | 159% | ▼▼ | 100% | 101% | 100% | 99% | 104% |
| 20250225 | 1,041 | 1,042 | 1,035 | 1,040 | 12,900 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 100% | 99% | 104% |
| 20250226 | 1,041 | 1,042 | 1,028 | 1,029 | 12,300 | -11 | 99% | 99% | 95% | ▼ | 101% | 102% | 101% | 98% | 102% |
| 20250227 | 1,033 | 1,040 | 1,029 | 1,040 | 19,000 | 11 | 101% | 101% | 154% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250228 | 1,043 | 1,044 | 1,032 | 1,040 | 10,800 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 100% | 99% | 103% |
| 20250303 | 1,049 | 1,049 | 1,041 | 1,048 | 12,800 | 8 | 101% | 100% | 119% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250304 | 1,050 | 1,050 | 1,045 | 1,047 | 8,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20250305 | 1,049 | 1,050 | 1,043 | 1,050 | 10,800 | 3 | 100% | 100% | 132% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250306 | 1,050 | 1,052 | 1,048 | 1,051 | 16,100 | 1 | 100% | 100% | 149% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250307 | 1,050 | 1,050 | 1,040 | 1,049 | 14,100 | -2 | 100% | 100% | 88% | ▼ | 100% | 99% | 0% | 100% | 104% |
| 20250310 | 1,049 | 1,049 | 1,043 | 1,049 | 28,100 | 0 | 100% | 100% | 199% | -- | 100% | 100% | 0% | 100% | 104% |
| 20250311 | 1,049 | 1,049 | 1,037 | 1,044 | 17,100 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20250312 | 1,041 | 1,048 | 1,041 | 1,046 | 11,800 | 2 | 100% | 100% | 69% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20250313 | 1,046 | 1,046 | 1,038 | 1,038 | 14,600 | -8 | 99% | 99% | 124% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250314 | 1,040 | 1,046 | 1,039 | 1,043 | 16,300 | 5 | 100% | 100% | 112% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250317 | 1,049 | 1,049 | 1,043 | 1,045 | 34,900 | 2 | 100% | 100% | 214% | ▲▲ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 237,500 | 97,200 | 237,500 | 74,700 | 0 | 22,500 |
| 2025-02-28 | 237,500 | 106,000 | 237,500 | 77,400 | 0 | 28,600 |
| 2025-02-21 | 237,500 | 114,800 | 237,500 | 78,000 | 0 | 36,800 |
| 2025-02-14 | 237,500 | 101,000 | 237,500 | 77,000 | 0 | 24,000 |
| 2025-02-07 | 236,900 | 94,400 | 236,900 | 76,100 | 0 | 18,300 |
| 2025-01-31 | 235,600 | 94,400 | 235,600 | 76,100 | 0 | 18,300 |
| 2025-01-24 | 235,600 | 95,400 | 235,600 | 76,600 | 0 | 18,800 |
| 2025-01-17 | 235,200 | 97,300 | 235,200 | 77,000 | 0 | 20,300 |
| 2025-01-10 | 201,100 | 97,900 | 201,100 | 75,400 | 0 | 22,500 |
| 2024-12-27 | 60,400 | 92,600 | 60,400 | 74,600 | 0 | 18,000 |
| 2024-12-20 | 8,300 | 91,500 | 8,300 | 77,800 | 0 | 13,700 |
| 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。 | 2025-03-17 21:28:31 |
| 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 | 海面排出物100％回収！環境を守る陸上養殖魚『みらいサーモン』 2025年3月17日（月）～期間・数量限定販売 魚のうまみと程良い脂を兼ね備えた次世代サーモンを全国へお届け News Release | 2025-03-17 10:28:58 |
| 6082 | 3 | 環境保全米の稲わらが引き出す香ばしさと旨み 『藁焼きトロびんちょう』 2025年3月3日（月）～期間・数量限定販売｜ニュースリリース&トピックス｜ニュース｜ライドオンエクスプレスホールディングス | 2025-03-04 23:28:46 |
| 6082 | 3 | 鹿児島の豊かな海の幸を全国展開！脂乗りがいいメダイやブリなど県産の地魚5種を使用した「鹿児島の地魚握り」2商品2025年2月14日（金）～期間・数量限定販売｜ニュースリリース&トピックス｜ニュース｜ラ | 2025-02-14 14:29:44 |
| 6082 | 3 | 宅配寿司「銀のさら」運営会社が 店内飲食型の新業態をグランドオープン！ 三段重で提供する、新感覚のうな重体験「鰻や のぼり大森店」｜ニュースリリース&トピックス｜ニュース｜ライドオンエクスプレスホー | 2025-02-10 17:29:19 |