| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 149 | 151 | 146 | 147 | 94,600 | -2 | 99% | 99% | 211% | ▼ | 101% | 103% | 102% | 99% | 104% |
| 20250311 | 147 | 150 | 145 | 149 | 88,400 | 2 | 101% | 101% | 93% | ▲ | 101% | 103% | 101% | 100% | 104% |
| 20250312 | 148 | 151 | 148 | 149 | 58,000 | 0 | 100% | 101% | 66% | -- | 99% | 101% | 101% | 100% | 103% |
| 20250313 | 150 | 151 | 149 | 149 | 57,900 | 0 | 100% | 99% | 100% | -- | 101% | 101% | 101% | 100% | 103% |
| 20250314 | 150 | 152 | 148 | 151 | 69,500 | 2 | 101% | 101% | 120% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250317 | 152 | 152 | 150 | 152 | 42,300 | 1 | 101% | 100% | 61% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250318 | 153 | 153 | 151 | 151 | 12,600 | -1 | 99% | 99% | 30% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20250319 | 152 | 152 | 151 | 151 | 10,700 | 0 | 100% | 99% | 85% | -- | 99% | 99% | 100% | 99% | 105% |
| 20250321 | 152 | 153 | 151 | 151 | 19,400 | 0 | 100% | 99% | 181% | -- | 101% | 99% | 101% | 99% | 105% |
| 20250324 | 151 | 152 | 151 | 152 | 28,900 | 1 | 101% | 101% | 149% | ▲ | 100% | 97% | 100% | 100% | 106% |
| 20250325 | 152 | 152 | 150 | 152 | 37,800 | 0 | 100% | 100% | 131% | -- | 97% | 97% | 100% | 100% | 105% |
| 20250326 | 152 | 176 | 141 | 148 | 4,309,600 | -4 | 97% | 97% | 11401% | ▼ | 101% | 97% | 102% | 97% | 102% |
| 20250327 | 149 | 159 | 146 | 150 | 722,300 | 2 | 101% | 101% | 17% | ▲ | 100% | 98% | 103% | 99% | 103% |
| 20250328 | 148 | 150 | 147 | 148 | 78,000 | -2 | 99% | 100% | 11% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20250331 | 147 | 148 | 146 | 147 | 31,600 | -1 | 99% | 100% | 41% | ▼▼ | 98% | 99% | 103% | 97% | 101% |
| 20250401 | 148 | 149 | 145 | 145 | 90,800 | -2 | 99% | 98% | 287% | ▼▼▼ | 99% | 101% | 106% | 95% | 100% |
| 20250402 | 145 | 145 | 143 | 143 | 55,000 | -2 | 99% | 99% | 61% | ▼▼▼▼ | 102% | 106% | 108% | 94% | 100% |
| 20250403 | 142 | 149 | 138 | 145 | 305,200 | 2 | 101% | 102% | 555% | ▲ | 102% | 106% | 106% | 95% | 101% |
| 20250404 | 144 | 148 | 138 | 147 | 377,800 | 2 | 101% | 102% | 124% | ▲▲ | 101% | 107% | 108% | 97% | 103% |
| 20250408 | 142 | 148 | 141 | 144 | 281,500 | -3 | 98% | 101% | 75% | ▼ | 102% | 103% | 106% | 95% | 101% |
| 20250409 | 144 | 149 | 139 | 147 | 869,000 | 3 | 102% | 102% | 309% | ▲ | 99% | 96% | 101% | 97% | 103% |
| 20250410 | 152 | 153 | 147 | 150 | 141,000 | 3 | 102% | 99% | 16% | ▲▲ | 103% | 101% | 104% | 99% | 105% |
| 20250411 | 147 | 154 | 146 | 152 | 230,300 | 2 | 101% | 103% | 163% | ▲▲▲ | 97% | 98% | 101% | 100% | 106% |
| 20250414 | 152 | 153 | 148 | 148 | 256,400 | -4 | 97% | 97% | 111% | ▼ | 98% | 102% | 104% | 97% | 103% |
| 20250415 | 149 | 151 | 141 | 146 | 241,400 | -2 | 99% | 98% | 94% | ▼▼ | 99% | 104% | 106% | 96% | 102% |
| 20250416 | 146 | 147 | 144 | 145 | 96,600 | -1 | 99% | 99% | 40% | ▼▼▼ | 103% | 105% | 107% | 95% | 101% |
| 20250417 | 145 | 149 | 145 | 149 | 79,800 | 4 | 103% | 103% | 83% | ▲ | 101% | 103% | 105% | 98% | 104% |
| 20250418 | 147 | 149 | 145 | 148 | 55,900 | -1 | 99% | 101% | 70% | ▼ | 102% | 102% | 104% | 97% | 103% |
| 20250421 | 149 | 152 | 146 | 152 | 335,100 | 4 | 103% | 102% | 599% | ▲ | 101% | 101% | 103% | 100% | 106% |
| 20250422 | 151 | 152 | 150 | 152 | 35,000 | 0 | 100% | 101% | 10% | -- | 99% | 100% | 102% | 100% | 106% |
| 20250423 | 152 | 154 | 146 | 151 | 247,600 | -1 | 99% | 99% | 707% | ▼ | 101% | 101% | 103% | 99% | 106% |
| 20250424 | 151 | 152 | 150 | 152 | 30,000 | 1 | 101% | 101% | 12% | ▲ | 99% | 101% | 103% | 100% | 106% |
| 20250425 | 151 | 151 | 148 | 150 | 35,700 | -2 | 99% | 99% | 119% | ▼ | 101% | 101% | 103% | 99% | 105% |
| 20250428 | 151 | 152 | 150 | 152 | 37,600 | 2 | 101% | 101% | 105% | ▲ | 100% | 99% | 101% | 100% | 106% |
| 20250430 | 152 | 152 | 151 | 152 | 19,100 | 0 | 100% | 100% | 51% | -- | 101% | 99% | 102% | 100% | 106% |
| 20250501 | 151 | 153 | 150 | 153 | 22,400 | 1 | 101% | 101% | 117% | ▲ | 101% | 101% | 103% | 100% | 107% |
| 20250502 | 150 | 153 | 150 | 152 | 11,700 | -1 | 99% | 101% | 52% | ▼ | 99% | 101% | 101% | 99% | 106% |
| 20250507 | 152 | 152 | 151 | 151 | 4,700 | -1 | 99% | 99% | 40% | ▼▼ | 100% | 103% | 102% | 99% | 105% |
| 20250508 | 150 | 151 | 148 | 150 | 33,100 | -1 | 99% | 100% | 704% | ▼▼▼ | 100% | 103% | 102% | 98% | 104% |
| 20250509 | 150 | 154 | 148 | 150 | 1,570,000 | 0 | 100% | 100% | 4743% | -- | 100% | 103% | 101% | 98% | 103% |
| 20250512 | 151 | 153 | 150 | 151 | 44,500 | 1 | 101% | 100% | 3% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250513 | 152 | 153 | 151 | 153 | 59,300 | 2 | 101% | 101% | 133% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20250514 | 153 | 155 | 152 | 155 | 19,100 | 2 | 101% | 101% | 32% | ▲▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20250515 | 155 | 155 | 154 | 155 | 35,100 | 0 | 100% | 100% | 184% | -- | 98% | 99% | 99% | 100% | 107% |
| 20250516 | 155 | 155 | 151 | 152 | 39,100 | -3 | 98% | 98% | 111% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20250519 | 153 | 154 | 152 | 153 | 16,900 | 1 | 101% | 100% | 43% | ▲ | 101% | 99% | 100% | 99% | 103% |
| 20250520 | 153 | 154 | 152 | 154 | 34,200 | 1 | 101% | 101% | 202% | ▲▲ | 99% | 99% | 99% | 99% | 104% |
| 20250521 | 154 | 154 | 152 | 153 | 28,600 | -1 | 99% | 99% | 84% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20250522 | 151 | 153 | 150 | 152 | 46,000 | -1 | 99% | 101% | 161% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20250523 | 152 | 153 | 151 | 152 | 14,400 | 0 | 100% | 100% | 31% | -- | 99% | 100% | 0% | 98% | 101% |
| 20250526 | 152 | 152 | 151 | 151 | 14,600 | -1 | 99% | 99% | 101% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250527 | 152 | 153 | 151 | 152 | 10,300 | 1 | 101% | 100% | 71% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20250528 | 151 | 152 | 151 | 152 | 19,800 | 0 | 100% | 101% | 192% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250529 | 152 | 152 | 151 | 152 | 21,100 | 0 | 100% | 100% | 107% | -- | 99% | 100% | 0% | 98% | 101% |
| 20250530 | 152 | 153 | 151 | 151 | 35,900 | -1 | 99% | 99% | 170% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20250602 | 151 | 153 | 151 | 153 | 12,800 | 2 | 101% | 101% | 36% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20250603 | 153 | 153 | 151 | 153 | 10,100 | 0 | 100% | 100% | 79% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 152 | 152 | 151 | 152 | 12,500 | -1 | 99% | 100% | 124% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 151 | 152 | 150 | 151 | 8,000 | -1 | 99% | 100% | 64% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 151 | 151 | 150 | 151 | 8,000 | 0 | 100% | 100% | 100% | -- | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 45,700 | 498,600 | 0 | 333,800 | 45,700 | 164,800 |
| 2025-05-23 | 50,900 | 482,700 | 0 | 323,000 | 50,900 | 159,700 |
| 2025-05-16 | 45,400 | 481,000 | 0 | 320,300 | 45,400 | 160,700 |
| 2025-05-09 | 43,000 | 469,400 | 0 | 311,700 | 43,000 | 157,700 |
| 2025-05-02 | 44,000 | 437,600 | 0 | 288,400 | 44,000 | 149,200 |
| 2025-04-25 | 45,500 | 433,500 | 0 | 276,300 | 45,500 | 157,200 |
| 2025-04-18 | 78,500 | 440,400 | 0 | 276,000 | 78,500 | 164,400 |
| 2025-04-11 | 138,100 | 396,700 | 0 | 242,700 | 138,100 | 154,000 |
| 2025-04-04 | 70,800 | 484,200 | 0 | 289,900 | 70,800 | 194,300 |
| 2025-03-28 | 21,200 | 478,700 | 0 | 284,700 | 21,200 | 194,000 |
| 2025-03-21 | 30,400 | 592,900 | 0 | 504,700 | 30,400 | 88,200 |
| 2025-03-14 | 19,200 | 593,800 | 0 | 501,100 | 19,200 | 92,700 |
| 2025-03-07 | 17,700 | 588,800 | 0 | 488,700 | 17,700 | 100,100 |
| 2025-02-28 | 16,200 | 599,100 | 0 | 487,400 | 16,200 | 111,700 |
| 2025-02-21 | 18,800 | 616,200 | 0 | 494,400 | 18,800 | 121,800 |
| 2025-02-14 | 12,900 | 635,900 | 0 | 519,600 | 12,900 | 116,300 |
| 2025-02-07 | 11,900 | 657,400 | 0 | 525,000 | 11,900 | 132,400 |
| 2025-01-31 | 10,100 | 631,500 | 0 | 506,300 | 10,100 | 125,200 |
| 2025-01-24 | 12,900 | 597,000 | 0 | 480,000 | 12,900 | 117,000 |
| 2025-01-17 | 19,200 | 597,700 | 0 | 478,400 | 19,200 | 119,300 |
| 2025-01-10 | 12,900 | 613,400 | 0 | 489,200 | 12,900 | 124,200 |
| 2024-12-27 | 8,700 | 613,200 | 0 | 490,100 | 8,700 | 123,100 |
| 2024-12-20 | 19,700 | 620,900 | 0 | 490,800 | 19,700 | 130,100 |
| 2024-12-13 | 14,500 | 631,000 | 0 | 498,300 | 14,500 | 132,700 |
| 2024-12-06 | 25,700 | 645,700 | 0 | 509,800 | 25,700 | 135,900 |
| 2024-11-29 | 15,600 | 637,500 | 0 | 504,200 | 15,600 | 133,300 |
| 2024-11-22 | 20,800 | 632,300 | 0 | 507,300 | 20,800 | 125,000 |
| 2024-11-15 | 20,600 | 642,400 | 0 | 529,200 | 20,600 | 113,200 |
| 2024-11-08 | 23,600 | 624,500 | 0 | 510,800 | 23,600 | 113,700 |
| 2024-11-01 | 21,600 | 602,100 | 0 | 484,200 | 21,600 | 117,900 |
| 2024-10-25 | 23,500 | 577,600 | 0 | 482,300 | 23,500 | 95,300 |
| 2024-10-18 | 18,800 | 566,100 | 0 | 468,300 | 18,800 | 97,800 |
| 2024-10-11 | 22,700 | 587,600 | 0 | 458,400 | 22,700 | 129,200 |
| 2024-10-04 | 24,100 | 582,700 | 0 | 454,600 | 24,100 | 128,100 |
| 2024-09-27 | 21,000 | 562,500 | 100 | 436,400 | 20,900 | 126,100 |
| 2024-09-20 | 36,300 | 549,400 | 16,200 | 436,700 | 20,100 | 112,700 |
| 2024-09-13 | 46,500 | 552,300 | 16,200 | 436,700 | 30,300 | 115,600 |
| 2024-09-06 | 39,200 | 555,400 | 16,200 | 435,600 | 23,000 | 119,800 |
| 2024-08-30 | 18,500 | 554,900 | 0 | 439,000 | 18,500 | 115,900 |
| 2024-08-23 | 18,600 | 567,300 | 0 | 438,900 | 18,600 | 128,400 |
| 2024-08-16 | 18,900 | 571,700 | 0 | 450,100 | 18,900 | 121,600 |
| 2024-08-09 | 17,100 | 600,300 | 0 | 472,600 | 17,100 | 127,700 |
| 2024-08-02 | 6,800 | 613,100 | 0 | 457,700 | 6,800 | 155,400 |
| 2024-07-26 | 8,700 | 600,100 | 0 | 452,700 | 8,700 | 147,400 |
| 2024-07-19 | 12,400 | 599,200 | 0 | 448,800 | 12,400 | 150,400 |
| 2024-07-12 | 10,700 | 580,800 | 0 | 445,000 | 10,700 | 135,800 |
| 2024-07-05 | 10,000 | 573,200 | 0 | 443,700 | 10,000 | 129,500 |
| 2024-06-28 | 7,500 | 550,500 | 0 | 440,600 | 7,500 | 109,900 |
| 2024-06-21 | 7,500 | 243,400 | 0 | 134,500 | 7,500 | 108,900 |
| 2024-06-14 | 7,000 | 266,500 | 0 | 133,000 | 7,000 | 133,500 |
| 2024-06-07 | 7,300 | 298,500 | 0 | 147,600 | 7,300 | 150,900 |
| 2024-05-31 | 7,300 | 275,600 | 0 | 132,400 | 7,300 | 143,200 |
| 2024-05-24 | 7,300 | 263,200 | 0 | 131,100 | 7,300 | 132,100 |
| 2024-05-17 | 8,200 | 264,200 | 0 | 129,900 | 8,200 | 134,300 |
| 2024-05-10 | 15,200 | 271,400 | 0 | 129,900 | 15,200 | 141,500 |
| 2024-05-02 | 14,400 | 269,300 | 0 | 129,400 | 14,400 | 139,900 |
| 2024-04-26 | 14,400 | 283,600 | 0 | 134,300 | 14,400 | 149,300 |
| 2024-04-19 | 15,500 | 302,200 | 0 | 162,000 | 15,500 | 140,200 |
| 2024-04-12 | 15,700 | 287,100 | 0 | 159,200 | 15,700 | 127,900 |
| 2024-04-05 | 31,100 | 269,300 | 0 | 166,800 | 31,100 | 102,500 |
| 2024-03-29 | 38,200 | 250,800 | 100 | 169,300 | 38,100 | 81,500 |
| 2024-03-22 | 42,900 | 342,700 | 11,400 | 186,200 | 31,500 | 156,500 |
| 2024-03-15 | 46,300 | 368,700 | 11,400 | 195,600 | 34,900 | 173,100 |
| 2024-03-08 | 22,700 | 329,900 | 11,300 | 169,800 | 11,400 | 160,100 |
| 2024-03-01 | 9,300 | 392,600 | 0 | 182,000 | 9,300 | 210,600 |
| 2024-02-22 | 10,100 | 367,000 | 0 | 169,000 | 10,100 | 198,000 |
| 2024-02-16 | 10,600 | 367,900 | 0 | 165,200 | 10,600 | 202,700 |
| 2024-02-09 | 10,900 | 390,200 | 0 | 168,300 | 10,900 | 221,900 |
| 2024-02-02 | 12,000 | 414,500 | 0 | 187,100 | 12,000 | 227,400 |
| 2024-01-26 | 6,700 | 424,800 | 0 | 187,100 | 6,700 | 237,700 |
| 2024-01-19 | 5,700 | 417,600 | 0 | 188,100 | 5,700 | 229,500 |
| 2024-01-12 | 6,000 | 408,200 | 0 | 179,200 | 6,000 | 229,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250519 | 15:30 | 愛眼 | （訂正・数値データ訂正）「2025年３月期_決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250507 | 15:30 | 愛眼 | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20250331 | 15:30 | 愛眼 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241105 | 15:45 | 愛眼 | 特別利益及び特別損失の計上並びに業績予想の修正に関するお知らせ |
| 20240830 | 15:30 | 愛眼 | 連結子会社の清算結了及び特別利益の計上に関するお知らせ |
| 20240809 | 15:30 | 愛眼 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240507 | 15:30 | 愛眼 | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | 愛眼 | 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 |
|---|---|---|---|
| 9854 | 1 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | | 2025-06-06 15:24:08 |
| 9854 | 2 | 電子公告 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:16 |
| 9854 | 2 | 株主優待 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:15 |
| 9854 | 2 | 株式情報 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:13 |
| 9854 | 2 | その他のIR情報 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:11 |
| 9854 | 2 | 有価証券報告書 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:09 |
| 9854 | 2 | 決算短信・適時開示書類 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:07 |
| 9854 | 2 | 財務諸表 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:06 |
| 9854 | 2 | 財務ハイライト | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:04 |
| 9854 | 2 | 店舗について | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:02 |