| 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 | 2,220 | 2,220 | 2,217 | 2,217 | 200 | -2 | 100% | 100% | 14% | ▼▼ | 99% | 101% | 103% | 100% | 107% |
| 20240925 | 2,219 | 2,221 | 2,202 | 2,204 | 1,600 | -13 | 99% | 99% | 800% | ▼▼▼ | 100% | 100% | 103% | 99% | 106% |
| 20240926 | 2,230 | 2,235 | 2,225 | 2,235 | 600 | 31 | 101% | 100% | 38% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20240927 | 2,250 | 2,250 | 2,161 | 2,247 | 900 | 12 | 101% | 100% | 150% | ▲▲ | 100% | 101% | 98% | 100% | 107% |
| 20240930 | 2,238 | 2,238 | 2,237 | 2,237 | 1,200 | -10 | 100% | 100% | 133% | ▼ | 100% | 103% | 98% | 100% | 106% |
| 20241002 | 2,238 | 2,260 | 2,238 | 2,241 | 1,000 | 4 | 100% | 100% | 83% | ▲ | 100% | 103% | 98% | 100% | 106% |
| 20241003 | 2,236 | 2,236 | 2,236 | 2,236 | 100 | -5 | 100% | 100% | 10% | ▼ | 100% | 102% | 97% | 100% | 106% |
| 20241004 | 2,233 | 2,233 | 2,233 | 2,233 | 100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 96% | 99% | 106% |
| 20241008 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 18 | 101% | 100% | 100% | ▲ | 101% | 100% | 92% | 100% | 107% |
| 20241009 | 2,284 | 2,298 | 2,284 | 2,298 | 200 | 47 | 102% | 101% | 200% | ▲▲ | 100% | 99% | 93% | 100% | 109% |
| 20241010 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | -48 | 98% | 100% | 500% | ▼ | 100% | 97% | 94% | 98% | 104% |
| 20241011 | 2,270 | 2,270 | 2,270 | 2,270 | 200 | 20 | 101% | 100% | 20% | ▲ | 100% | 96% | 93% | 99% | 104% |
| 20241015 | 2,297 | 2,298 | 2,250 | 2,295 | 1,000 | 25 | 101% | 100% | 500% | ▲▲ | 97% | 96% | 93% | 100% | 105% |
| 20241016 | 2,295 | 2,295 | 2,233 | 2,233 | 600 | -62 | 97% | 97% | 60% | ▼ | 98% | 98% | 97% | 97% | 102% |
| 20241017 | 2,204 | 2,204 | 2,152 | 2,152 | 2,100 | -81 | 96% | 98% | 350% | ▼▼ | 102% | 101% | 99% | 94% | 100% |
| 20241018 | 2,151 | 2,200 | 2,145 | 2,194 | 2,200 | 42 | 102% | 102% | 105% | ▲ | 100% | 95% | 98% | 95% | 102% |
| 20241021 | 2,194 | 2,194 | 2,194 | 2,194 | 600 | 0 | 100% | 100% | 27% | -- | 97% | 95% | 97% | 95% | 102% |
| 20241022 | 2,196 | 2,196 | 2,141 | 2,141 | 400 | -53 | 98% | 97% | 67% | ▼ | 100% | 96% | 98% | 93% | 100% |
| 20241023 | 2,173 | 2,173 | 2,170 | 2,170 | 600 | 29 | 101% | 100% | 150% | ▲ | 96% | 97% | 99% | 94% | 101% |
| 20241025 | 2,169 | 2,169 | 2,085 | 2,085 | 800 | -85 | 96% | 96% | 133% | ▼ | 100% | 100% | 102% | 91% | 100% |
| 20241028 | 2,095 | 2,095 | 2,095 | 2,095 | 300 | 10 | 100% | 100% | 38% | ▲ | 100% | 99% | 100% | 91% | 100% |
| 20241029 | 2,100 | 2,100 | 2,090 | 2,095 | 1,400 | 0 | 100% | 100% | 467% | -- | 99% | 98% | 99% | 91% | 100% |
| 20241030 | 2,109 | 2,109 | 2,095 | 2,095 | 200 | 0 | 100% | 99% | 14% | -- | 100% | 99% | 99% | 91% | 100% |
| 20241031 | 2,095 | 2,095 | 2,061 | 2,089 | 1,300 | -6 | 100% | 100% | 650% | ▼ | 100% | 100% | 100% | 91% | 100% |
| 20241101 | 2,084 | 2,084 | 2,084 | 2,084 | 100 | -5 | 100% | 100% | 8% | ▼▼ | 100% | 105% | 102% | 91% | 100% |
| 20241105 | 2,045 | 2,074 | 2,000 | 2,050 | 1,600 | -34 | 98% | 100% | 1600% | ▼▼▼ | 101% | 104% | 101% | 89% | 100% |
| 20241106 | 2,051 | 2,067 | 2,051 | 2,067 | 3,200 | 17 | 101% | 101% | 200% | ▲ | 100% | 103% | 100% | 90% | 101% |
| 20241107 | 2,071 | 2,149 | 2,070 | 2,070 | 1,600 | 3 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 100% | 90% | 101% |
| 20241108 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 10 | 100% | 100% | 6% | ▲▲▲ | 103% | 100% | 99% | 91% | 101% |
| 20241111 | 2,080 | 2,140 | 2,080 | 2,139 | 500 | 59 | 103% | 103% | 500% | ▲▲▲▲ | 100% | 97% | 97% | 93% | 104% |
| 20241112 | 2,140 | 2,140 | 2,139 | 2,140 | 600 | 1 | 100% | 100% | 120% | ▲▲▲▲▲ | 98% | 97% | 97% | 93% | 104% |
| 20241113 | 2,137 | 2,148 | 2,098 | 2,098 | 1,400 | -42 | 98% | 98% | 233% | ▼ | 103% | 102% | 103% | 91% | 102% |
| 20241114 | 1,998 | 2,055 | 1,971 | 2,055 | 1,200 | -43 | 98% | 103% | 86% | ▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20241115 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 24 | 101% | 100% | 8% | ▲ | 100% | 100% | 109% | 95% | 101% |
| 20241118 | 2,072 | 2,072 | 2,000 | 2,069 | 1,700 | -10 | 100% | 100% | 1700% | ▼ | 101% | 103% | 114% | 94% | 101% |
| 20241119 | 2,019 | 2,040 | 2,015 | 2,040 | 1,800 | -29 | 99% | 101% | 106% | ▼▼ | 100% | 101% | 113% | 93% | 100% |
| 20241120 | 2,040 | 2,069 | 2,031 | 2,043 | 6,900 | 3 | 100% | 100% | 383% | ▲ | 102% | 102% | 113% | 94% | 100% |
| 20241121 | 2,038 | 2,081 | 2,038 | 2,081 | 200 | 38 | 102% | 102% | 3% | ▲▲ | 100% | 99% | 110% | 96% | 102% |
| 20241122 | 2,081 | 2,081 | 2,036 | 2,075 | 1,100 | -6 | 100% | 100% | 550% | ▼ | 101% | 99% | 112% | 97% | 102% |
| 20241125 | 2,050 | 2,075 | 2,050 | 2,062 | 1,400 | -13 | 99% | 101% | 127% | ▼▼ | 100% | 99% | 111% | 96% | 101% |
| 20241126 | 2,070 | 2,074 | 2,061 | 2,069 | 3,400 | 7 | 100% | 100% | 243% | ▲ | 100% | 100% | 111% | 97% | 101% |
| 20241127 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 102% | 114% | 97% | 101% |
| 20241128 | 2,019 | 2,019 | 2,019 | 2,019 | 100 | -50 | 98% | 100% | 100% | ▼ | 100% | 101% | 114% | 94% | 100% |
| 20241129 | 2,019 | 2,020 | 2,019 | 2,020 | 3,000 | 1 | 100% | 100% | 3000% | ▲ | 101% | 101% | 114% | 94% | 100% |
| 20241202 | 2,020 | 2,040 | 2,019 | 2,040 | 700 | 20 | 101% | 101% | 23% | ▲▲ | 101% | 99% | 110% | 95% | 101% |
| 20241203 | 2,040 | 2,088 | 2,040 | 2,062 | 800 | 22 | 101% | 101% | 114% | ▲▲▲ | 100% | 100% | 111% | 96% | 102% |
| 20241204 | 2,022 | 2,035 | 2,022 | 2,023 | 1,300 | -39 | 98% | 100% | 163% | ▼ | 100% | 99% | 110% | 95% | 100% |
| 20241205 | 2,033 | 2,033 | 2,022 | 2,032 | 1,700 | 9 | 100% | 100% | 131% | ▲ | 100% | 99% | 111% | 95% | 101% |
| 20241206 | 2,024 | 2,027 | 2,020 | 2,025 | 4,200 | -7 | 100% | 100% | 247% | ▼ | 99% | 111% | 0% | 95% | 100% |
| 20241209 | 2,035 | 2,035 | 2,003 | 2,024 | 3,500 | -1 | 100% | 99% | 83% | ▼▼ | 98% | 114% | 0% | 95% | 100% |
| 20241210 | 2,024 | 2,024 | 1,993 | 1,993 | 2,400 | -31 | 98% | 98% | 69% | ▼▼▼ | 100% | 115% | 0% | 95% | 100% |
| 20241211 | 1,995 | 2,003 | 1,994 | 2,003 | 1,200 | 10 | 101% | 100% | 50% | ▲ | 100% | 110% | 0% | 96% | 101% |
| 20241212 | 2,003 | 2,007 | 1,993 | 1,993 | 3,300 | -10 | 100% | 100% | 275% | ▼ | 113% | 112% | 0% | 96% | 100% |
| 20241213 | 1,993 | 2,263 | 1,993 | 2,255 | 41,900 | 262 | 113% | 113% | 1270% | ▲ | 100% | 97% | 0% | 100% | 113% |
| 20241216 | 2,305 | 2,305 | 2,191 | 2,298 | 6,300 | 43 | 102% | 100% | 15% | ▲▲ | 96% | 98% | 0% | 100% | 115% |
| 20241217 | 2,288 | 2,288 | 2,206 | 2,206 | 1,000 | -92 | 96% | 96% | 16% | ▼ | 102% | 0% | 0% | 96% | 111% |
| 20241218 | 2,156 | 2,202 | 2,067 | 2,202 | 2,500 | -4 | 100% | 102% | 250% | ▼▼ | 101% | 0% | 0% | 96% | 110% |
| 20241219 | 2,210 | 2,230 | 2,209 | 2,230 | 1,300 | 28 | 101% | 101% | 52% | ▲ | 100% | 0% | 0% | 97% | 112% |
| 20241220 | 2,230 | 2,239 | 2,229 | 2,239 | 600 | 9 | 100% | 100% | 46% | ▲▲ | % | % | % | 97% | 112% |
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 | 800 | 33,300 | 800 | 7,100 | 0 | 26,200 |
| 2024-12-06 | 0 | 21,200 | 0 | 9,800 | 0 | 11,400 |
| 2024-11-29 | 0 | 17,900 | 0 | 9,600 | 0 | 8,300 |
| 2024-11-22 | 0 | 17,100 | 0 | 9,600 | 0 | 7,500 |
| 2024-11-15 | 0 | 14,700 | 0 | 7,300 | 0 | 7,400 |
| 2024-11-08 | 0 | 23,200 | 0 | 15,500 | 0 | 7,700 |
| 2024-11-01 | 0 | 22,200 | 0 | 15,800 | 0 | 6,400 |
| 2024-10-25 | 0 | 21,300 | 0 | 15,200 | 0 | 6,100 |
| 2024-10-18 | 0 | 21,500 | 0 | 15,300 | 0 | 6,200 |
| 2024-10-11 | 0 | 23,100 | 0 | 15,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 22,400 | 0 | 15,700 | 0 | 6,700 |
| 2024-09-27 | 0 | 22,200 | 0 | 15,700 | 0 | 6,500 |
| 2024-09-20 | 0 | 22,900 | 0 | 16,100 | 0 | 6,800 |
| 2024-09-13 | 0 | 22,600 | 0 | 16,400 | 0 | 6,200 |
| 2024-09-06 | 0 | 23,800 | 0 | 16,200 | 0 | 7,600 |
| 2024-08-30 | 0 | 23,500 | 0 | 15,800 | 0 | 7,700 |
| 2024-08-23 | 0 | 23,700 | 0 | 15,700 | 0 | 8,000 |
| 2024-08-16 | 0 | 23,600 | 0 | 15,400 | 0 | 8,200 |
| 2024-08-09 | 0 | 23,600 | 0 | 15,400 | 0 | 8,200 |
| 2024-08-02 | 0 | 27,600 | 0 | 16,000 | 0 | 11,600 |
| 2024-07-26 | 0 | 28,500 | 0 | 17,000 | 0 | 11,500 |
| 2024-07-19 | 0 | 29,300 | 0 | 16,800 | 0 | 12,500 |
| 2024-07-12 | 0 | 29,400 | 0 | 16,900 | 0 | 12,500 |
| 2024-07-05 | 0 | 28,800 | 0 | 16,800 | 0 | 12,000 |
| 2024-06-28 | 0 | 29,100 | 0 | 17,500 | 0 | 11,600 |
| 2024-06-21 | 0 | 28,400 | 0 | 16,900 | 0 | 11,500 |
| 2024-06-14 | 0 | 29,000 | 0 | 16,900 | 0 | 12,100 |
| 2024-06-07 | 0 | 29,100 | 0 | 16,900 | 0 | 12,200 |
| 2024-05-31 | 0 | 29,100 | 0 | 16,600 | 0 | 12,500 |
| 2024-05-24 | 0 | 29,000 | 0 | 17,100 | 0 | 11,900 |
| 2024-05-17 | 0 | 28,900 | 0 | 16,900 | 0 | 12,000 |
| 2024-05-10 | 0 | 27,900 | 0 | 15,500 | 0 | 12,400 |
| 2024-05-02 | 0 | 28,500 | 0 | 15,600 | 0 | 12,900 |
| 2024-04-26 | 0 | 28,400 | 0 | 15,700 | 0 | 12,700 |
| 2024-04-19 | 0 | 28,900 | 0 | 16,300 | 0 | 12,600 |
| 2024-04-12 | 0 | 29,700 | 0 | 17,000 | 0 | 12,700 |
| 2024-04-05 | 0 | 33,600 | 0 | 20,100 | 0 | 13,500 |
| 2024-03-29 | 0 | 35,400 | 0 | 22,600 | 0 | 12,800 |
| 2024-03-22 | 0 | 48,500 | 0 | 22,500 | 0 | 26,000 |
| 2024-03-15 | 0 | 47,600 | 0 | 21,500 | 0 | 26,100 |
| 2024-03-08 | 0 | 50,400 | 0 | 22,700 | 0 | 27,700 |
| 2024-03-01 | 0 | 34,900 | 0 | 21,500 | 0 | 13,400 |
| 2024-02-22 | 0 | 35,800 | 0 | 21,800 | 0 | 14,000 |
| 2024-02-16 | 0 | 36,100 | 0 | 22,000 | 0 | 14,100 |
| 2024-02-09 | 0 | 35,100 | 0 | 21,900 | 0 | 13,200 |
| 2024-02-02 | 0 | 35,600 | 0 | 22,000 | 0 | 13,600 |
| 2024-01-26 | 0 | 35,500 | 0 | 21,800 | 0 | 13,700 |
| 2024-01-19 | 0 | 34,700 | 0 | 22,800 | 0 | 11,900 |
| 2024-01-12 | 0 | 34,600 | 0 | 23,100 | 0 | 11,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | エブレン | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240617 | 18:30 | エブレン | 支配株主等に関する事項について |
| 20240315 | 18:00 | エブレン | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | エブレン | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6599 | 2 | 株主総会 | エブレン株式会社 | 2024-06-18 17:28:42 |
| 6599 | 2 | 株式基本情報 | エブレン株式会社 | 2024-06-18 17:28:41 |
| 6599 | 2 | ディスクロージャー・ポリシー | エブレン株式会社 | 2024-06-18 17:28:39 |
| 6599 | 2 | 当社紹介動画 | エブレン株式会社 | 2024-06-18 17:28:38 |
| 6599 | 2 | 業績ハイライト | エブレン株式会社 | 2024-06-18 17:28:35 |
| 6599 | 2 | IRカレンダー | エブレン株式会社 | 2024-06-18 17:28:34 |
| 6599 | 2 | 決算説明会 | エブレン株式会社 | 2024-06-18 17:28:33 |
| 6599 | 2 | IR情報 | エブレン株式会社 | 2024-06-15 01:36:21 |
| 6599 | 3 | 2025年3月期（第52期）上半期決算説明会開催のお知らせ | エブレン株式会社 | 2024-09-27 22:28:50 |
| 6599 | 3 | アイ・エス・エックス株式会社との業務提携に関するお知らせ | エブレン株式会社 | 2024-06-21 17:38:51 |