| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 209 | 213 | 209 | 213 | 38,300 | 4 | 102% | 102% | 44% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20250121 | 212 | 212 | 210 | 210 | 54,600 | -3 | 99% | 99% | 143% | ▼ | 101% | 103% | 102% | 98% | 102% |
| 20250122 | 210 | 213 | 210 | 212 | 15,200 | 2 | 101% | 101% | 28% | ▲ | 100% | 102% | 100% | 99% | 103% |
| 20250123 | 213 | 213 | 210 | 212 | 16,600 | 0 | 100% | 100% | 109% | -- | 100% | 103% | 101% | 99% | 102% |
| 20250124 | 211 | 213 | 211 | 211 | 26,500 | -1 | 100% | 100% | 160% | ▼ | 100% | 98% | 101% | 99% | 102% |
| 20250127 | 212 | 214 | 212 | 213 | 31,400 | 2 | 101% | 100% | 118% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20250128 | 215 | 218 | 214 | 216 | 59,700 | 3 | 101% | 100% | 190% | ▲▲ | 100% | 97% | 99% | 100% | 104% |
| 20250129 | 217 | 220 | 217 | 218 | 41,500 | 2 | 101% | 100% | 70% | ▲▲▲ | 93% | 97% | 99% | 100% | 105% |
| 20250130 | 216 | 217 | 201 | 201 | 560,300 | -17 | 92% | 93% | 1350% | ▼ | 100% | 102% | 104% | 92% | 100% |
| 20250131 | 206 | 212 | 206 | 207 | 230,200 | 6 | 103% | 100% | 41% | ▲ | 101% | 102% | 104% | 95% | 103% |
| 20250203 | 206 | 209 | 204 | 208 | 91,000 | 1 | 100% | 101% | 40% | ▲▲ | 101% | 101% | 103% | 95% | 103% |
| 20250204 | 207 | 210 | 206 | 210 | 55,500 | 2 | 101% | 101% | 61% | ▲▲▲ | 99% | 100% | 101% | 96% | 104% |
| 20250205 | 210 | 210 | 207 | 208 | 67,200 | -2 | 99% | 99% | 121% | ▼ | 101% | 101% | 102% | 95% | 103% |
| 20250206 | 208 | 210 | 208 | 210 | 50,800 | 2 | 101% | 101% | 76% | ▲ | 100% | 100% | 102% | 96% | 104% |
| 20250207 | 210 | 211 | 210 | 210 | 41,300 | 0 | 100% | 100% | 81% | -- | 100% | 102% | 104% | 96% | 104% |
| 20250210 | 207 | 210 | 207 | 208 | 59,000 | -2 | 99% | 100% | 143% | ▼ | 100% | 103% | 103% | 95% | 103% |
| 20250212 | 208 | 209 | 205 | 209 | 119,800 | 1 | 100% | 100% | 203% | ▲ | 101% | 103% | 103% | 96% | 104% |
| 20250213 | 208 | 211 | 208 | 211 | 58,200 | 2 | 101% | 101% | 49% | ▲▲ | 100% | 99% | 102% | 97% | 105% |
| 20250214 | 211 | 211 | 209 | 211 | 11,000 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 102% | 97% | 105% |
| 20250217 | 211 | 211 | 209 | 211 | 37,500 | 0 | 100% | 100% | 341% | -- | 101% | 100% | 102% | 97% | 105% |
| 20250218 | 211 | 214 | 210 | 214 | 33,000 | 3 | 101% | 101% | 88% | ▲ | 97% | 99% | 102% | 98% | 106% |
| 20250219 | 214 | 214 | 208 | 208 | 74,500 | -6 | 97% | 97% | 226% | ▼ | 99% | 100% | 104% | 95% | 103% |
| 20250220 | 211 | 211 | 208 | 209 | 19,200 | 1 | 100% | 99% | 26% | ▲ | 101% | 100% | 104% | 96% | 104% |
| 20250225 | 210 | 212 | 209 | 212 | 20,200 | 3 | 101% | 101% | 105% | ▲▲ | 99% | 100% | 103% | 97% | 105% |
| 20250226 | 212 | 212 | 209 | 209 | 39,300 | -3 | 99% | 99% | 195% | ▼ | 100% | 101% | 104% | 96% | 104% |
| 20250227 | 210 | 212 | 210 | 211 | 13,400 | 2 | 101% | 100% | 34% | ▲ | 100% | 101% | 104% | 97% | 105% |
| 20250228 | 211 | 212 | 210 | 210 | 14,200 | -1 | 100% | 100% | 106% | ▼ | 100% | 101% | 104% | 96% | 104% |
| 20250303 | 210 | 211 | 210 | 210 | 14,800 | 0 | 100% | 100% | 104% | -- | 100% | 102% | 104% | 98% | 104% |
| 20250304 | 210 | 211 | 210 | 211 | 4,100 | 1 | 100% | 100% | 28% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250305 | 212 | 212 | 211 | 212 | 15,200 | 1 | 100% | 100% | 371% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250306 | 214 | 214 | 212 | 213 | 16,800 | 1 | 100% | 100% | 111% | ▲▲▲ | 99% | 101% | 102% | 100% | 102% |
| 20250307 | 213 | 214 | 211 | 211 | 23,100 | -2 | 99% | 99% | 138% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20250310 | 212 | 214 | 209 | 214 | 106,700 | 3 | 101% | 101% | 462% | ▲ | 101% | 100% | 102% | 100% | 103% |
| 20250311 | 213 | 215 | 211 | 215 | 29,800 | 1 | 100% | 101% | 28% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250312 | 215 | 215 | 212 | 215 | 25,200 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 98% | 100% | 103% |
| 20250313 | 215 | 215 | 212 | 214 | 19,600 | -1 | 100% | 100% | 78% | ▼ | 100% | 102% | 98% | 100% | 103% |
| 20250314 | 214 | 214 | 212 | 214 | 35,000 | 0 | 100% | 100% | 179% | -- | 100% | 102% | 98% | 100% | 103% |
| 20250317 | 214 | 215 | 214 | 214 | 35,700 | 0 | 100% | 100% | 102% | -- | 100% | 101% | 97% | 100% | 103% |
| 20250318 | 215 | 216 | 214 | 216 | 30,200 | 2 | 101% | 100% | 85% | ▲ | 100% | 101% | 96% | 100% | 104% |
| 20250319 | 215 | 217 | 214 | 216 | 38,100 | 0 | 100% | 100% | 126% | -- | 101% | 100% | 96% | 100% | 104% |
| 20250321 | 216 | 219 | 215 | 219 | 41,200 | 3 | 101% | 101% | 108% | ▲ | 99% | 99% | 95% | 100% | 105% |
| 20250324 | 218 | 219 | 215 | 215 | 50,300 | -4 | 98% | 99% | 122% | ▼ | 100% | 97% | 95% | 98% | 103% |
| 20250325 | 217 | 217 | 214 | 217 | 39,000 | 2 | 101% | 100% | 78% | ▲ | 100% | 96% | 95% | 99% | 104% |
| 20250326 | 217 | 218 | 215 | 217 | 41,700 | 0 | 100% | 100% | 107% | -- | 100% | 96% | 95% | 99% | 104% |
| 20250327 | 217 | 218 | 216 | 216 | 17,600 | -1 | 100% | 100% | 42% | ▼ | 99% | 98% | 97% | 99% | 103% |
| 20250328 | 213 | 213 | 211 | 211 | 43,700 | -5 | 98% | 99% | 248% | ▼▼ | 99% | 98% | 98% | 96% | 100% |
| 20250331 | 211 | 211 | 208 | 209 | 40,200 | -2 | 99% | 99% | 92% | ▼▼▼ | 100% | 96% | 99% | 95% | 100% |
| 20250401 | 210 | 211 | 209 | 209 | 26,900 | 0 | 100% | 100% | 67% | -- | 100% | 96% | 99% | 95% | 100% |
| 20250402 | 209 | 209 | 206 | 209 | 18,700 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 100% | 95% | 100% |
| 20250403 | 207 | 209 | 205 | 206 | 30,700 | -3 | 99% | 100% | 164% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20250404 | 204 | 205 | 201 | 201 | 102,100 | -5 | 98% | 99% | 333% | ▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250408 | 199 | 202 | 197 | 201 | 47,600 | 0 | 100% | 101% | 47% | -- | 99% | 103% | 0% | 92% | 100% |
| 20250409 | 200 | 200 | 196 | 197 | 55,800 | -4 | 98% | 99% | 117% | ▼ | 101% | 102% | 0% | 90% | 100% |
| 20250410 | 201 | 205 | 201 | 204 | 37,900 | 7 | 104% | 101% | 68% | ▲ | 102% | 101% | 0% | 93% | 104% |
| 20250411 | 201 | 205 | 201 | 205 | 36,800 | 1 | 100% | 102% | 97% | ▲▲ | 100% | 101% | 0% | 94% | 104% |
| 20250414 | 205 | 205 | 203 | 204 | 16,900 | -1 | 100% | 100% | 46% | ▼ | 101% | 101% | 0% | 93% | 104% |
| 20250415 | 204 | 206 | 204 | 206 | 38,200 | 2 | 101% | 101% | 226% | ▲ | 100% | 0% | 0% | 94% | 105% |
| 20250416 | 205 | 221 | 200 | 204 | 510,600 | -2 | 99% | 100% | 1337% | ▼ | 100% | 0% | 0% | 93% | 104% |
| 20250417 | 204 | 206 | 204 | 204 | 39,900 | 0 | 100% | 100% | 8% | -- | 101% | 0% | 0% | 93% | 104% |
| 20250418 | 205 | 209 | 205 | 207 | 41,500 | 3 | 101% | 101% | 104% | ▲ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,400 | 161,500 | 0 | 40,400 | 2,400 | 121,100 |
| 2025-04-04 | 2,400 | 165,600 | 0 | 44,900 | 2,400 | 120,700 |
| 2025-03-28 | 12,300 | 197,500 | 0 | 51,000 | 12,300 | 146,500 |
| 2025-03-21 | 17,600 | 207,500 | 0 | 60,200 | 17,600 | 147,300 |
| 2025-03-14 | 7,300 | 206,900 | 0 | 62,200 | 7,300 | 144,700 |
| 2025-03-07 | 7,500 | 208,500 | 0 | 58,400 | 7,500 | 150,100 |
| 2025-02-28 | 7,400 | 216,800 | 0 | 66,400 | 7,400 | 150,400 |
| 2025-02-21 | 3,600 | 230,800 | 0 | 70,200 | 3,600 | 160,600 |
| 2025-02-14 | 2,900 | 222,400 | 0 | 66,500 | 2,900 | 155,900 |
| 2025-02-07 | 5,000 | 261,700 | 0 | 66,700 | 5,000 | 195,000 |
| 2025-01-31 | 6,200 | 289,900 | 0 | 87,700 | 6,200 | 202,200 |
| 2025-01-24 | 4,800 | 180,200 | 0 | 53,700 | 4,800 | 126,500 |
| 2025-01-17 | 4,700 | 190,600 | 0 | 68,700 | 4,700 | 121,900 |
| 2025-01-10 | 6,500 | 169,600 | 0 | 57,600 | 6,500 | 112,000 |
| 2024-12-27 | 6,000 | 276,800 | 0 | 64,300 | 6,000 | 212,500 |
| 2024-12-20 | 1,100 | 195,400 | 0 | 62,700 | 1,100 | 132,700 |
| 2024-12-13 | 800 | 246,700 | 0 | 73,100 | 800 | 173,600 |
| 2024-12-06 | 1,400 | 230,900 | 0 | 75,500 | 1,400 | 155,400 |
| 2024-11-29 | 900 | 237,000 | 0 | 72,800 | 900 | 164,200 |
| 2024-11-22 | 2,100 | 192,200 | 0 | 70,200 | 2,100 | 122,000 |
| 2024-11-15 | 7,900 | 162,200 | 0 | 69,400 | 7,900 | 92,800 |
| 2024-11-08 | 200 | 165,500 | 0 | 72,100 | 200 | 93,400 |
| 2024-11-01 | 5,100 | 166,900 | 0 | 61,900 | 5,100 | 105,000 |
| 2024-10-25 | 300 | 139,200 | 0 | 54,900 | 300 | 84,300 |
| 2024-10-18 | 1,100 | 133,000 | 0 | 47,300 | 1,100 | 85,700 |
| 2024-10-11 | 200 | 128,700 | 0 | 45,100 | 200 | 83,600 |
| 2024-10-04 | 400 | 120,600 | 0 | 46,700 | 400 | 73,900 |
| 2024-09-27 | 2,100 | 127,100 | 0 | 48,100 | 2,100 | 79,000 |
| 2024-09-20 | 400 | 136,900 | 0 | 48,600 | 400 | 88,300 |
| 2024-09-13 | 400 | 135,000 | 0 | 46,600 | 400 | 88,400 |
| 2024-09-06 | 300 | 150,900 | 0 | 49,100 | 300 | 101,800 |
| 2024-08-30 | 2,900 | 170,100 | 0 | 57,400 | 2,900 | 112,700 |
| 2024-08-23 | 900 | 170,100 | 0 | 52,900 | 900 | 117,200 |
| 2024-08-16 | 2,700 | 204,900 | 0 | 50,500 | 2,700 | 154,400 |
| 2024-08-09 | 1,100 | 212,800 | 0 | 49,600 | 1,100 | 163,200 |
| 2024-08-02 | 700 | 445,400 | 0 | 68,500 | 700 | 376,900 |
| 2024-07-26 | 4,500 | 447,300 | 0 | 79,800 | 4,500 | 367,500 |
| 2024-07-19 | 3,900 | 459,000 | 0 | 81,100 | 3,900 | 377,900 |
| 2024-07-12 | 4,200 | 449,200 | 0 | 73,000 | 4,200 | 376,200 |
| 2024-07-05 | 4,500 | 436,600 | 0 | 74,700 | 4,500 | 361,900 |
| 2024-06-28 | 4,300 | 401,500 | 0 | 72,700 | 4,300 | 328,800 |
| 2024-06-21 | 4,800 | 445,700 | 0 | 68,500 | 4,800 | 377,200 |
| 2024-06-14 | 6,200 | 410,300 | 0 | 68,600 | 6,200 | 341,700 |
| 2024-06-07 | 6,100 | 407,700 | 0 | 66,300 | 6,100 | 341,400 |
| 2024-05-31 | 7,500 | 430,100 | 0 | 64,700 | 7,500 | 365,400 |
| 2024-05-24 | 12,700 | 427,500 | 0 | 75,200 | 12,700 | 352,300 |
| 2024-05-17 | 22,200 | 399,100 | 0 | 73,000 | 22,200 | 326,100 |
| 2024-05-10 | 10,900 | 411,800 | 0 | 85,100 | 10,900 | 326,700 |
| 2024-05-02 | 4,500 | 406,600 | 0 | 85,500 | 4,500 | 321,100 |
| 2024-04-26 | 6,100 | 406,000 | 0 | 82,100 | 6,100 | 323,900 |
| 2024-04-19 | 5,700 | 412,500 | 0 | 80,400 | 5,700 | 332,100 |
| 2024-04-12 | 6,100 | 367,600 | 0 | 62,500 | 6,100 | 305,100 |
| 2024-04-05 | 6,900 | 322,800 | 0 | 59,000 | 6,900 | 263,800 |
| 2024-03-29 | 14,500 | 310,800 | 0 | 56,300 | 14,500 | 254,500 |
| 2024-03-22 | 16,500 | 368,400 | 0 | 52,500 | 16,500 | 315,900 |
| 2024-03-15 | 17,700 | 390,000 | 0 | 51,700 | 17,700 | 338,300 |
| 2024-03-08 | 12,100 | 430,700 | 0 | 78,700 | 12,100 | 352,000 |
| 2024-03-01 | 14,300 | 379,600 | 0 | 66,000 | 14,300 | 313,600 |
| 2024-02-22 | 15,900 | 414,800 | 0 | 98,900 | 15,900 | 315,900 |
| 2024-02-16 | 24,600 | 495,900 | 0 | 110,900 | 24,600 | 385,000 |
| 2024-02-09 | 150,800 | 553,400 | 0 | 124,500 | 150,800 | 428,900 |
| 2024-02-02 | 4,600 | 241,400 | 0 | 64,200 | 4,600 | 177,200 |
| 2024-01-26 | 13,800 | 219,200 | 0 | 64,000 | 13,800 | 155,200 |
| 2024-01-19 | 12,800 | 244,800 | 0 | 72,300 | 12,800 | 172,500 |
| 2024-01-12 | 11,000 | 242,100 | 0 | 56,600 | 11,000 | 185,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:00 | 永大産業 | 業績予想の修正に関するお知らせ |
| 20250207 | 16:00 | 永大産業 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | 永大産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 永大産業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 永大産業 | 個別決算における貸倒引当金繰入額の計上に関するお知らせ |
| 20240513 | 16:00 | 永大産業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 永大産業 | 法人税等調整額（益）の計上及び業績予想の修正に関するお知らせ |
| 20240430 | 14:00 | 永大産業 | （経過開示）労働安全衛生法違反の疑いによる書類送検に関するお知らせ |
| 20240325 | 16:30 | 永大産業 | 「内部統制システム構築の基本方針」の一部改定に関するお知らせ |
| 20240325 | 16:30 | 永大産業 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240222 | 10:30 | 永大産業 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240208 | 16:00 | 永大産業 | 業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | 永大産業 | 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 |
|---|---|---|---|
| 7822 | 1 | 新築からリフォームまで住宅の内装なら｜EIDAI | 2025-04-19 06:20:37 |
| 7822 | 2 | グリーンローン レポーティング（環境改善効果報告） ENボード株式会社｜EIDAI | 2024-10-22 14:29:42 |
| 7822 | 2 | 2024年3月期 決算説明動画 │ EIDAI | 2024-07-09 19:28:33 |
| 7822 | 2 | 2024年3月期 中期経営計画動画 │ EIDAI | 2024-07-09 19:28:32 |
| 7822 | 2 | IR情報に「臨時報告書」を掲載しました。（PDF：14KB） | 2024-06-18 16:02:17 |
| 7822 | 2 | IR情報に「第90回定時株主総会の招集に際しての交付書面非記載事項」を掲載しました。（PDF：380KB） | 2024-06-18 16:02:16 |
| 7822 | 2 | IR情報に「第90回定時株主総会招集ご通知」を掲載しました。（PDF：1.30MB） | 2024-06-18 16:02:14 |
| 7822 | 2 | 室内階段・手すり | EIDAI | 2024-06-18 09:11:31 |
| 7822 | 2 | IR情報｜EIDAI | 2024-06-18 09:11:30 |
| 7822 | 2 | 中期経営計画｜EIDAI | 2024-06-14 14:43:14 |