| 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 | 610 | 610 | 602 | 602 | 103,300 | 2 | 100% | 99% | 159% | ▲ | 100% | 99% | 99% | 91% | 100% |
| 20240925 | 608 | 610 | 600 | 610 | 113,000 | 8 | 101% | 100% | 109% | ▲▲ | 98% | 98% | 98% | 92% | 102% |
| 20240926 | 617 | 618 | 607 | 607 | 91,800 | -3 | 100% | 98% | 81% | ▼ | 102% | 102% | 102% | 92% | 101% |
| 20240927 | 593 | 610 | 590 | 605 | 86,200 | -2 | 100% | 102% | 94% | ▼▼ | 101% | 102% | 101% | 91% | 101% |
| 20240930 | 595 | 605 | 586 | 602 | 12,900 | -3 | 100% | 101% | 15% | ▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241001 | 602 | 607 | 597 | 602 | 16,000 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 100% | 92% | 100% |
| 20241002 | 602 | 606 | 601 | 601 | 7,800 | -1 | 100% | 100% | 49% | ▼ | 100% | 99% | 100% | 92% | 100% |
| 20241003 | 605 | 605 | 602 | 604 | 2,100 | 3 | 100% | 100% | 27% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241004 | 605 | 607 | 600 | 604 | 9,600 | 0 | 100% | 100% | 457% | -- | 99% | 100% | 100% | 94% | 101% |
| 20241007 | 605 | 605 | 601 | 601 | 11,900 | -3 | 100% | 99% | 124% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241008 | 601 | 602 | 600 | 601 | 1,900 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241009 | 600 | 601 | 600 | 600 | 3,700 | -1 | 100% | 100% | 195% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241010 | 601 | 602 | 598 | 600 | 7,300 | 0 | 100% | 100% | 197% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241011 | 598 | 602 | 596 | 602 | 4,900 | 2 | 100% | 101% | 67% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 604 | 604 | 600 | 601 | 4,900 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241016 | 599 | 601 | 595 | 601 | 2,800 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241017 | 600 | 601 | 599 | 600 | 8,700 | -1 | 100% | 100% | 311% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241018 | 600 | 601 | 598 | 601 | 12,900 | 1 | 100% | 100% | 148% | ▲ | 100% | 99% | 100% | 99% | 100% |
| 20241021 | 604 | 606 | 602 | 602 | 1,400 | 1 | 100% | 100% | 11% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20241022 | 602 | 602 | 595 | 600 | 4,600 | -2 | 100% | 100% | 329% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241023 | 600 | 600 | 597 | 600 | 3,100 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241024 | 600 | 600 | 590 | 600 | 8,700 | 0 | 100% | 100% | 281% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241025 | 595 | 596 | 593 | 595 | 2,000 | -5 | 99% | 100% | 23% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241028 | 598 | 600 | 585 | 600 | 8,900 | 5 | 101% | 100% | 445% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241029 | 597 | 600 | 595 | 595 | 1,600 | -5 | 99% | 100% | 18% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241030 | 598 | 600 | 598 | 600 | 1,200 | 5 | 101% | 100% | 75% | ▲ | 101% | 99% | 99% | 99% | 101% |
| 20241031 | 600 | 605 | 600 | 603 | 2,500 | 3 | 101% | 101% | 208% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20241101 | 601 | 601 | 600 | 600 | 4,100 | -3 | 100% | 100% | 164% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241105 | 599 | 600 | 592 | 600 | 5,000 | 0 | 100% | 100% | 122% | -- | 99% | 100% | 100% | 100% | 101% |
| 20241106 | 596 | 600 | 588 | 590 | 9,300 | -10 | 98% | 99% | 186% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241107 | 594 | 597 | 591 | 594 | 10,500 | 4 | 101% | 100% | 113% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241108 | 600 | 601 | 591 | 601 | 2,900 | 7 | 101% | 100% | 28% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241111 | 601 | 601 | 594 | 598 | 4,600 | -3 | 100% | 100% | 159% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241112 | 598 | 600 | 596 | 598 | 7,200 | 0 | 100% | 100% | 157% | -- | 100% | 98% | 99% | 99% | 101% |
| 20241113 | 602 | 605 | 598 | 599 | 4,500 | 1 | 100% | 100% | 63% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241114 | 600 | 605 | 600 | 602 | 8,900 | 3 | 101% | 100% | 198% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241115 | 595 | 596 | 588 | 590 | 24,000 | -12 | 98% | 99% | 270% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241118 | 587 | 594 | 578 | 585 | 9,100 | -5 | 99% | 100% | 38% | ▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241119 | 586 | 590 | 585 | 589 | 2,100 | 4 | 101% | 101% | 23% | ▲ | 102% | 101% | 102% | 98% | 101% |
| 20241120 | 583 | 595 | 583 | 593 | 8,400 | 4 | 101% | 102% | 400% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241121 | 591 | 596 | 588 | 589 | 5,600 | -4 | 99% | 100% | 67% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241122 | 590 | 593 | 589 | 589 | 5,500 | 0 | 100% | 100% | 98% | -- | 101% | 100% | 101% | 98% | 101% |
| 20241125 | 587 | 590 | 584 | 590 | 3,800 | 1 | 100% | 101% | 69% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241126 | 590 | 590 | 589 | 590 | 1,600 | 0 | 100% | 100% | 42% | -- | 101% | 102% | 101% | 98% | 101% |
| 20241127 | 586 | 590 | 584 | 589 | 8,100 | -1 | 100% | 101% | 506% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241128 | 586 | 588 | 585 | 585 | 4,200 | -4 | 99% | 100% | 52% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241129 | 585 | 585 | 580 | 585 | 7,700 | 0 | 100% | 100% | 183% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241202 | 585 | 586 | 582 | 585 | 5,800 | 0 | 100% | 100% | 75% | -- | 102% | 101% | 100% | 97% | 100% |
| 20241203 | 585 | 608 | 580 | 595 | 46,900 | 10 | 102% | 102% | 809% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241204 | 593 | 595 | 585 | 590 | 12,500 | -5 | 99% | 99% | 27% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241205 | 593 | 593 | 581 | 592 | 2,000 | 2 | 100% | 100% | 16% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241206 | 592 | 596 | 587 | 591 | 7,800 | -1 | 100% | 100% | 390% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241209 | 590 | 593 | 586 | 593 | 3,600 | 2 | 100% | 101% | 46% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241210 | 593 | 593 | 587 | 591 | 2,500 | -2 | 100% | 100% | 69% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 590 | 591 | 585 | 589 | 8,500 | -2 | 100% | 100% | 340% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241212 | 592 | 592 | 585 | 590 | 14,500 | 1 | 100% | 100% | 171% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 591 | 593 | 585 | 590 | 16,300 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 586 | 590 | 585 | 587 | 6,600 | -3 | 99% | 100% | 40% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 584 | 587 | 580 | 586 | 7,800 | -1 | 100% | 100% | 118% | ▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 583 | 588 | 572 | 586 | 12,800 | 0 | 100% | 101% | 164% | -- | 99% | 0% | 0% | 98% | 100% |
| 20241219 | 584 | 585 | 579 | 580 | 5,400 | -6 | 99% | 99% | 42% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241220 | 580 | 589 | 575 | 586 | 21,400 | 6 | 101% | 101% | 396% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,800 | 435,800 | 0 | 334,700 | 2,800 | 101,100 |
| 2024-12-06 | 3,000 | 436,800 | 0 | 317,600 | 3,000 | 119,200 |
| 2024-11-29 | 800 | 433,200 | 0 | 314,800 | 800 | 118,400 |
| 2024-11-22 | 2,300 | 434,000 | 0 | 314,800 | 2,300 | 119,200 |
| 2024-11-15 | 3,500 | 437,900 | 0 | 318,800 | 3,500 | 119,100 |
| 2024-11-08 | 2,700 | 441,700 | 0 | 322,600 | 2,700 | 119,100 |
| 2024-11-01 | 3,500 | 437,400 | 0 | 321,400 | 3,500 | 116,000 |
| 2024-10-25 | 3,700 | 439,200 | 0 | 324,200 | 3,700 | 115,000 |
| 2024-10-18 | 3,800 | 436,900 | 0 | 324,400 | 3,800 | 112,500 |
| 2024-10-11 | 4,000 | 439,100 | 0 | 313,600 | 4,000 | 125,500 |
| 2024-10-04 | 4,100 | 435,000 | 0 | 314,400 | 4,100 | 120,600 |
| 2024-09-27 | 17,100 | 433,100 | 0 | 314,000 | 17,100 | 119,100 |
| 2024-09-20 | 154,200 | 451,400 | 0 | 313,700 | 154,200 | 137,700 |
| 2024-09-13 | 77,200 | 448,700 | 0 | 322,500 | 77,200 | 126,200 |
| 2024-09-06 | 49,900 | 456,400 | 0 | 324,600 | 49,900 | 131,800 |
| 2024-08-30 | 18,400 | 462,200 | 0 | 336,700 | 18,400 | 125,500 |
| 2024-08-23 | 11,500 | 450,200 | 0 | 329,500 | 11,500 | 120,700 |
| 2024-08-16 | 4,200 | 446,900 | 0 | 323,100 | 4,200 | 123,800 |
| 2024-08-09 | 1,700 | 438,300 | 0 | 321,600 | 1,700 | 116,700 |
| 2024-08-02 | 1,700 | 471,500 | 0 | 354,100 | 1,700 | 117,400 |
| 2024-07-26 | 3,200 | 474,800 | 0 | 355,300 | 3,200 | 119,500 |
| 2024-07-19 | 2,800 | 472,600 | 0 | 354,300 | 2,800 | 118,300 |
| 2024-07-12 | 2,700 | 469,200 | 0 | 354,900 | 2,700 | 114,300 |
| 2024-07-05 | 2,400 | 469,700 | 0 | 359,200 | 2,400 | 110,500 |
| 2024-06-28 | 1,900 | 475,900 | 0 | 362,900 | 1,900 | 113,000 |
| 2024-06-21 | 1,600 | 462,100 | 0 | 347,300 | 1,600 | 114,800 |
| 2024-06-14 | 1,900 | 452,200 | 0 | 339,000 | 1,900 | 113,200 |
| 2024-06-07 | 1,600 | 443,300 | 0 | 329,700 | 1,600 | 113,600 |
| 2024-05-31 | 1,600 | 434,800 | 0 | 321,900 | 1,600 | 112,900 |
| 2024-05-24 | 1,600 | 426,500 | 0 | 318,400 | 1,600 | 108,100 |
| 2024-05-17 | 2,000 | 425,200 | 0 | 316,500 | 2,000 | 108,700 |
| 2024-05-10 | 3,700 | 432,800 | 0 | 315,300 | 3,700 | 117,500 |
| 2024-05-02 | 2,200 | 434,200 | 0 | 311,800 | 2,200 | 122,400 |
| 2024-04-26 | 2,300 | 434,300 | 0 | 310,400 | 2,300 | 123,900 |
| 2024-04-19 | 2,300 | 432,400 | 0 | 309,600 | 2,300 | 122,800 |
| 2024-04-12 | 2,400 | 432,300 | 0 | 307,300 | 2,400 | 125,000 |
| 2024-04-05 | 2,300 | 435,500 | 0 | 309,700 | 2,300 | 125,800 |
| 2024-03-29 | 2,300 | 433,700 | 0 | 304,300 | 2,300 | 129,400 |
| 2024-03-22 | 5,200 | 428,900 | 0 | 302,400 | 5,200 | 126,500 |
| 2024-03-15 | 5,500 | 423,600 | 0 | 299,000 | 5,500 | 124,600 |
| 2024-03-08 | 5,000 | 426,000 | 0 | 296,600 | 5,000 | 129,400 |
| 2024-03-01 | 4,900 | 414,600 | 0 | 283,300 | 4,900 | 131,300 |
| 2024-02-22 | 8,000 | 427,500 | 0 | 277,900 | 8,000 | 149,600 |
| 2024-02-16 | 3,000 | 419,900 | 0 | 267,000 | 3,000 | 152,900 |
| 2024-02-09 | 4,700 | 451,000 | 0 | 284,300 | 4,700 | 166,700 |
| 2024-02-02 | 3,800 | 453,400 | 0 | 283,600 | 3,800 | 169,800 |
| 2024-01-26 | 3,900 | 452,100 | 0 | 280,000 | 3,900 | 172,100 |
| 2024-01-19 | 3,900 | 456,200 | 0 | 282,800 | 3,900 | 173,400 |
| 2024-01-12 | 4,400 | 457,100 | 0 | 281,200 | 4,400 | 175,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 17:35 | エンバイオＨＤ | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241114 | 16:00 | エンバイオＨＤ | 通期連結業績予想の修正に関するお知らせ |
| 20241114 | 16:00 | エンバイオＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | エンバイオＨＤ | 2025年３月期 第２四半期決算説明資料 |
| 20240814 | 16:00 | エンバイオＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | エンバイオＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240807 | 16:00 | エンバイオＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240802 | 16:00 | エンバイオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240702 | 16:00 | エンバイオＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 16:00 | エンバイオＨＤ | 支配株主等に関する事項について |
| 20240620 | 16:00 | エンバイオＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240527 | 16:00 | エンバイオＨＤ | 剰余金の配当に関するお知らせ |
| 20240522 | 08:00 | エンバイオＨＤ | 東京証券取引所スタンダード市場への上場市場区分変更に関するお知らせ |
| 20240515 | 16:00 | Ｇ－エンバイオＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | Ｇ－エンバイオＨＤ | 2024年3月期 決算説明資料 |
| 20240515 | 16:00 | Ｇ－エンバイオＨＤ | 東京証券取引所スタンダード市場への上場市場区分変更承認に関するお知らせ |
| 20240508 | 16:00 | Ｇ－エンバイオＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | Ｇ－エンバイオＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | Ｇ－エンバイオＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | Ｇ－エンバイオＨＤ | 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 |
|---|---|---|---|
| 6092 | 1 | 株式会社エンバイオ・ホールディングス｜環境ビジネスを創造する企業 | 2024-12-21 21:24:36 |
| 6092 | 2 | 株式について│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-19 05:27:18 |
| 6092 | 2 | IRライブラリー│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-19 05:27:17 |
| 6092 | 2 | IRライブラリー│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-19 05:27:16 |
| 6092 | 2 | IRニュース│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:45 |
| 6092 | 2 | その他│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:22 |
| 6092 | 2 | 株式について│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:19 |
| 6092 | 2 | IRライブラリー│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:18 |
| 6092 | 2 | 財務ハイライト│IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:17 |
| 6092 | 2 | IR情報│株式会社エンバイオ・ホールディングス | 2024-06-14 12:38:16 |