| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 640 | 646 | 632 | 644 | 19,600 | -3 | 100% | 101% | 408% | ▼▼▼ | 99% | 98% | 100% | 98% | 104% |
| 20240726 | 642 | 649 | 638 | 638 | 2,500 | -6 | 99% | 99% | 13% | ▼▼▼▼ | 100% | 99% | 102% | 97% | 102% |
| 20240729 | 634 | 643 | 629 | 636 | 7,600 | -2 | 100% | 100% | 304% | ▼▼▼▼▼ | 100% | 95% | 103% | 97% | 101% |
| 20240730 | 632 | 638 | 632 | 633 | 4,000 | -3 | 100% | 100% | 53% | ▼▼▼▼▼▼ | 100% | 86% | 103% | 96% | 101% |
| 20240731 | 633 | 640 | 630 | 632 | 6,000 | -1 | 100% | 100% | 150% | ▼▼▼▼▼▼▼ | 98% | 89% | 103% | 96% | 101% |
| 20240801 | 635 | 635 | 615 | 625 | 12,800 | -7 | 99% | 98% | 213% | ▼▼▼▼▼▼▼▼ | 98% | 93% | 108% | 95% | 100% |
| 20240802 | 611 | 614 | 594 | 601 | 24,300 | -24 | 96% | 98% | 190% | ▼▼▼▼▼▼▼▼▼ | 90% | 99% | 114% | 92% | 100% |
| 20240805 | 581 | 581 | 501 | 523 | 49,800 | -78 | 87% | 90% | 205% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 108% | 121% | 80% | 100% |
| 20240806 | 548 | 550 | 528 | 545 | 41,600 | 22 | 104% | 99% | 84% | ▲ | 106% | 113% | 124% | 84% | 104% |
| 20240807 | 532 | 575 | 532 | 562 | 32,700 | 17 | 103% | 106% | 79% | ▲▲ | 103% | 114% | 120% | 86% | 107% |
| 20240808 | 553 | 578 | 553 | 571 | 5,900 | 9 | 102% | 103% | 18% | ▲▲▲ | 102% | 113% | 118% | 88% | 109% |
| 20240809 | 561 | 581 | 556 | 574 | 11,300 | 3 | 101% | 102% | 192% | ▲▲▲▲ | 103% | 110% | 115% | 88% | 110% |
| 20240813 | 577 | 593 | 577 | 592 | 12,800 | 18 | 103% | 103% | 113% | ▲▲▲▲▲ | 101% | 107% | 112% | 91% | 113% |
| 20240814 | 592 | 600 | 590 | 600 | 16,800 | 8 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 103% | 105% | 109% | 92% | 115% |
| 20240815 | 610 | 630 | 606 | 630 | 44,400 | 30 | 105% | 103% | 264% | ▲▲▲▲▲▲▲ | 101% | 102% | 105% | 97% | 120% |
| 20240816 | 631 | 635 | 623 | 635 | 18,100 | 5 | 101% | 101% | 41% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 103% | 97% | 121% |
| 20240819 | 635 | 636 | 625 | 630 | 6,400 | -5 | 99% | 99% | 35% | ▼ | 101% | 103% | 104% | 97% | 120% |
| 20240820 | 630 | 639 | 630 | 636 | 7,000 | 6 | 101% | 101% | 109% | ▲ | 101% | 103% | 102% | 98% | 122% |
| 20240821 | 632 | 641 | 632 | 640 | 13,300 | 4 | 101% | 101% | 190% | ▲▲ | 100% | 102% | 100% | 99% | 122% |
| 20240822 | 643 | 650 | 641 | 645 | 13,600 | 5 | 101% | 100% | 102% | ▲▲▲ | 100% | 102% | 99% | 100% | 123% |
| 20240823 | 643 | 644 | 637 | 642 | 7,200 | -3 | 100% | 100% | 53% | ▼ | 100% | 102% | 97% | 100% | 123% |
| 20240826 | 646 | 655 | 645 | 649 | 13,500 | 7 | 101% | 100% | 188% | ▲ | 100% | 101% | 96% | 100% | 124% |
| 20240827 | 654 | 660 | 651 | 651 | 13,800 | 2 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 96% | 100% | 124% |
| 20240828 | 651 | 656 | 638 | 655 | 10,900 | 4 | 101% | 101% | 79% | ▲▲▲ | 99% | 99% | 95% | 100% | 125% |
| 20240829 | 659 | 659 | 652 | 654 | 13,100 | -1 | 100% | 99% | 120% | ▼ | 101% | 98% | 94% | 100% | 125% |
| 20240830 | 658 | 663 | 651 | 662 | 9,300 | 8 | 101% | 101% | 71% | ▲ | 99% | 97% | 93% | 100% | 127% |
| 20240902 | 660 | 663 | 645 | 654 | 20,500 | -8 | 99% | 99% | 220% | ▼ | 100% | 97% | 93% | 99% | 125% |
| 20240903 | 654 | 659 | 651 | 655 | 23,700 | 1 | 100% | 100% | 116% | ▲ | 99% | 96% | 94% | 99% | 120% |
| 20240904 | 649 | 649 | 630 | 642 | 23,700 | -13 | 98% | 99% | 100% | ▼ | 101% | 98% | 96% | 97% | 114% |
| 20240905 | 637 | 647 | 635 | 642 | 32,000 | 0 | 100% | 101% | 135% | -- | 99% | 97% | 95% | 97% | 112% |
| 20240906 | 642 | 642 | 628 | 636 | 36,200 | -6 | 99% | 99% | 113% | ▼ | 100% | 101% | 99% | 96% | 111% |
| 20240909 | 616 | 626 | 605 | 616 | 86,200 | -20 | 97% | 100% | 238% | ▼▼ | 101% | 100% | 98% | 93% | 104% |
| 20240910 | 618 | 631 | 618 | 625 | 9,200 | 9 | 101% | 101% | 11% | ▲ | 99% | 99% | 97% | 94% | 104% |
| 20240911 | 621 | 625 | 612 | 612 | 15,500 | -13 | 98% | 99% | 168% | ▼ | 99% | 97% | 96% | 92% | 100% |
| 20240912 | 630 | 630 | 614 | 624 | 24,500 | 12 | 102% | 99% | 158% | ▲ | 99% | 97% | 97% | 94% | 102% |
| 20240913 | 625 | 625 | 620 | 620 | 10,300 | -4 | 99% | 99% | 42% | ▼ | 99% | 97% | 97% | 94% | 101% |
| 20240917 | 620 | 623 | 612 | 613 | 28,900 | -7 | 99% | 99% | 281% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20240918 | 613 | 615 | 608 | 610 | 25,600 | -3 | 100% | 100% | 89% | ▼▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20240919 | 610 | 614 | 598 | 604 | 118,900 | -6 | 99% | 99% | 464% | ▼▼▼▼ | 99% | 100% | 100% | 91% | 100% |
| 20240920 | 605 | 606 | 592 | 600 | 64,800 | -4 | 99% | 99% | 54% | ▼▼▼▼▼ | 99% | 99% | 99% | 91% | 100% |
| 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% | 99% | 94% | 101% |
| 20241007 | 605 | 605 | 601 | 601 | 11,900 | -3 | 100% | 99% | 124% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241008 | 601 | 602 | 600 | 601 | 1,900 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 600 | 601 | 600 | 600 | 3,700 | -1 | 100% | 100% | 195% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 601 | 602 | 598 | 600 | 7,300 | 0 | 100% | 100% | 197% | -- | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 598 | 602 | 596 | 602 | 4,900 | 2 | 100% | 101% | 67% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 604 | 604 | 600 | 601 | 4,900 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241016 | 599 | 601 | 595 | 601 | 2,800 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 600 | 601 | 599 | 600 | 8,700 | -1 | 100% | 100% | 311% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 600 | 601 | 598 | 601 | 12,900 | 1 | 100% | 100% | 148% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 604 | 606 | 602 | 602 | 1,400 | 1 | 100% | 100% | 11% | ▲▲ | 100% | 0% | 0% | 99% | 100% |
| 20241022 | 602 | 602 | 595 | 600 | 4,600 | -2 | 100% | 100% | 329% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:26:35 |
| 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 |