| 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 | 398 | 399 | 398 | 399 | 16,300 | 1 | 100% | 100% | 155% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20240726 | 400 | 400 | 398 | 399 | 10,000 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 101% | 100% | 101% |
| 20240729 | 400 | 400 | 398 | 398 | 19,200 | -1 | 100% | 100% | 192% | ▼ | 100% | 99% | 102% | 100% | 101% |
| 20240730 | 398 | 399 | 398 | 399 | 19,500 | 1 | 100% | 100% | 102% | ▲ | 100% | 97% | 101% | 100% | 101% |
| 20240731 | 399 | 400 | 398 | 400 | 17,800 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 98% | 101% | 100% | 101% |
| 20240801 | 400 | 401 | 398 | 399 | 18,400 | -1 | 100% | 100% | 103% | ▼ | 99% | 99% | 101% | 100% | 101% |
| 20240802 | 398 | 398 | 394 | 396 | 64,800 | -3 | 99% | 99% | 352% | ▼▼ | 94% | 101% | 103% | 99% | 100% |
| 20240805 | 391 | 392 | 360 | 368 | 194,200 | -28 | 93% | 94% | 300% | ▼▼▼ | 105% | 108% | 109% | 92% | 100% |
| 20240806 | 370 | 390 | 370 | 387 | 72,400 | 19 | 105% | 105% | 37% | ▲ | 101% | 103% | 103% | 97% | 105% |
| 20240807 | 391 | 396 | 387 | 393 | 33,500 | 6 | 102% | 101% | 46% | ▲▲ | 99% | 102% | 102% | 98% | 107% |
| 20240808 | 395 | 395 | 392 | 393 | 15,200 | 0 | 100% | 99% | 45% | -- | 100% | 102% | 103% | 98% | 107% |
| 20240809 | 394 | 395 | 393 | 393 | 14,200 | 0 | 100% | 100% | 93% | -- | 101% | 101% | 103% | 98% | 107% |
| 20240813 | 395 | 398 | 393 | 398 | 42,100 | 5 | 101% | 101% | 296% | ▲ | 101% | 100% | 103% | 100% | 108% |
| 20240814 | 400 | 404 | 398 | 404 | 66,300 | 6 | 102% | 101% | 157% | ▲▲ | 98% | 98% | 102% | 100% | 110% |
| 20240815 | 405 | 405 | 395 | 398 | 52,300 | -6 | 99% | 98% | 79% | ▼ | 100% | 100% | 103% | 99% | 108% |
| 20240816 | 401 | 401 | 398 | 400 | 20,500 | 2 | 101% | 100% | 39% | ▲ | 100% | 100% | 104% | 99% | 109% |
| 20240819 | 400 | 400 | 397 | 400 | 29,600 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 105% | 99% | 109% |
| 20240820 | 400 | 401 | 397 | 398 | 33,300 | -2 | 100% | 100% | 113% | ▼ | 99% | 100% | 106% | 99% | 108% |
| 20240821 | 399 | 399 | 396 | 397 | 28,600 | -1 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 106% | 98% | 108% |
| 20240822 | 399 | 400 | 397 | 400 | 14,000 | 3 | 101% | 100% | 49% | ▲ | 100% | 101% | 105% | 99% | 109% |
| 20240823 | 400 | 401 | 399 | 401 | 22,200 | 1 | 100% | 100% | 159% | ▲▲ | 100% | 100% | 105% | 99% | 109% |
| 20240826 | 401 | 402 | 398 | 399 | 37,100 | -2 | 100% | 100% | 167% | ▼ | 100% | 101% | 106% | 99% | 108% |
| 20240827 | 400 | 400 | 398 | 399 | 23,400 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 106% | 99% | 108% |
| 20240828 | 400 | 400 | 399 | 400 | 16,000 | 1 | 100% | 100% | 68% | ▲ | 101% | 101% | 106% | 99% | 109% |
| 20240829 | 400 | 402 | 399 | 402 | 30,600 | 2 | 101% | 101% | 191% | ▲▲ | 100% | 100% | 106% | 100% | 109% |
| 20240830 | 401 | 403 | 401 | 402 | 24,500 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 105% | 100% | 109% |
| 20240902 | 403 | 404 | 402 | 404 | 27,400 | 2 | 100% | 100% | 112% | ▲ | 100% | 101% | 105% | 100% | 110% |
| 20240903 | 404 | 405 | 401 | 402 | 40,300 | -2 | 100% | 100% | 147% | ▼ | 100% | 103% | 106% | 100% | 104% |
| 20240904 | 401 | 402 | 400 | 402 | 23,600 | 0 | 100% | 100% | 59% | -- | 100% | 103% | 105% | 100% | 102% |
| 20240905 | 402 | 404 | 402 | 403 | 16,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 102% | 105% | 100% | 103% |
| 20240906 | 404 | 404 | 401 | 402 | 27,500 | -1 | 100% | 100% | 166% | ▼ | 101% | 103% | 105% | 100% | 102% |
| 20240909 | 404 | 407 | 402 | 407 | 49,600 | 5 | 101% | 101% | 180% | ▲ | 101% | 103% | 104% | 100% | 103% |
| 20240910 | 407 | 413 | 407 | 413 | 69,500 | 6 | 101% | 101% | 140% | ▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20240911 | 414 | 414 | 406 | 413 | 45,500 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 99% | 100% | 104% |
| 20240912 | 413 | 415 | 412 | 413 | 31,200 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 99% | 100% | 104% |
| 20240913 | 414 | 415 | 413 | 415 | 23,800 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 97% | 100% | 105% |
| 20240917 | 420 | 422 | 416 | 421 | 87,500 | 6 | 101% | 100% | 368% | ▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20240918 | 423 | 424 | 418 | 421 | 49,000 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 97% | 100% | 106% |
| 20240919 | 422 | 423 | 416 | 420 | 55,600 | -1 | 100% | 100% | 113% | ▼ | 100% | 101% | 97% | 100% | 105% |
| 20240920 | 421 | 421 | 417 | 421 | 52,300 | 1 | 100% | 100% | 94% | ▲ | 99% | 96% | 96% | 100% | 106% |
| 20240924 | 425 | 426 | 418 | 420 | 115,300 | -1 | 100% | 99% | 220% | ▼ | 100% | 97% | 97% | 100% | 105% |
| 20240925 | 422 | 423 | 420 | 422 | 61,000 | 2 | 100% | 100% | 53% | ▲ | 100% | 96% | 96% | 100% | 106% |
| 20240926 | 424 | 424 | 421 | 424 | 132,700 | 2 | 100% | 100% | 218% | ▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20240927 | 409 | 412 | 402 | 406 | 91,700 | -18 | 96% | 99% | 69% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20240930 | 404 | 408 | 404 | 408 | 58,700 | 2 | 100% | 101% | 64% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241001 | 408 | 410 | 407 | 407 | 44,200 | -1 | 100% | 100% | 75% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241002 | 407 | 407 | 405 | 405 | 25,500 | -2 | 100% | 100% | 58% | ▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241003 | 408 | 408 | 403 | 405 | 36,300 | 0 | 100% | 99% | 142% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241004 | 407 | 407 | 405 | 407 | 25,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241007 | 408 | 409 | 406 | 406 | 24,500 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241008 | 406 | 407 | 405 | 407 | 20,300 | 1 | 100% | 100% | 83% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 407 | 408 | 406 | 408 | 19,500 | 1 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241010 | 407 | 407 | 404 | 406 | 25,800 | -2 | 100% | 100% | 132% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 406 | 407 | 405 | 406 | 16,200 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 0% | 96% | 100% |
| 20241015 | 408 | 408 | 404 | 405 | 24,100 | -1 | 100% | 99% | 149% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 407 | 408 | 405 | 407 | 20,800 | 2 | 100% | 100% | 86% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 408 | 408 | 406 | 407 | 12,800 | 0 | 100% | 100% | 62% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 407 | 407 | 405 | 405 | 14,200 | -2 | 100% | 100% | 111% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 407 | 407 | 406 | 407 | 16,500 | 2 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 407 | 407 | 404 | 405 | 24,200 | -2 | 100% | 100% | 147% | ▼ | % | % | % | 96% | 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 | 0 | 44,100 | 0 | 29,100 | 0 | 15,000 |
| 2024-10-11 | 0 | 50,800 | 0 | 27,700 | 0 | 23,100 |
| 2024-10-04 | 0 | 42,600 | 0 | 26,900 | 0 | 15,700 |
| 2024-09-27 | 0 | 40,900 | 0 | 26,100 | 0 | 14,800 |
| 2024-09-20 | 0 | 42,100 | 0 | 29,100 | 0 | 13,000 |
| 2024-09-13 | 0 | 44,000 | 0 | 29,500 | 0 | 14,500 |
| 2024-09-06 | 0 | 46,600 | 0 | 31,500 | 0 | 15,100 |
| 2024-08-30 | 0 | 46,800 | 0 | 31,900 | 0 | 14,900 |
| 2024-08-23 | 0 | 51,800 | 0 | 32,800 | 0 | 19,000 |
| 2024-08-16 | 0 | 65,500 | 0 | 31,200 | 0 | 34,300 |
| 2024-08-09 | 0 | 55,500 | 0 | 35,500 | 0 | 20,000 |
| 2024-08-02 | 0 | 64,200 | 0 | 39,400 | 0 | 24,800 |
| 2024-07-26 | 0 | 77,300 | 0 | 42,600 | 0 | 34,700 |
| 2024-07-19 | 0 | 91,400 | 0 | 45,700 | 0 | 45,700 |
| 2024-07-12 | 0 | 92,100 | 0 | 45,800 | 0 | 46,300 |
| 2024-07-05 | 0 | 91,400 | 0 | 45,500 | 0 | 45,900 |
| 2024-06-28 | 0 | 99,700 | 0 | 49,100 | 0 | 50,600 |
| 2024-06-21 | 0 | 110,700 | 0 | 46,100 | 0 | 64,600 |
| 2024-06-14 | 0 | 123,700 | 0 | 43,600 | 0 | 80,100 |
| 2024-06-07 | 0 | 126,800 | 0 | 44,600 | 0 | 82,200 |
| 2024-05-31 | 0 | 129,700 | 0 | 44,500 | 0 | 85,200 |
| 2024-05-24 | 0 | 141,600 | 0 | 47,000 | 0 | 94,600 |
| 2024-05-17 | 0 | 124,900 | 0 | 44,700 | 0 | 80,200 |
| 2024-05-10 | 0 | 89,700 | 0 | 43,900 | 0 | 45,800 |
| 2024-05-02 | 0 | 84,600 | 0 | 38,800 | 0 | 45,800 |
| 2024-04-26 | 0 | 85,100 | 0 | 39,300 | 0 | 45,800 |
| 2024-04-19 | 0 | 85,400 | 0 | 38,900 | 0 | 46,500 |
| 2024-04-12 | 0 | 95,400 | 0 | 38,000 | 0 | 57,400 |
| 2024-04-05 | 0 | 91,100 | 0 | 38,400 | 0 | 52,700 |
| 2024-03-29 | 0 | 99,200 | 0 | 38,700 | 0 | 60,500 |
| 2024-03-22 | 0 | 106,100 | 0 | 38,700 | 0 | 67,400 |
| 2024-03-15 | 0 | 110,300 | 0 | 40,800 | 0 | 69,500 |
| 2024-03-08 | 0 | 116,800 | 0 | 36,500 | 0 | 80,300 |
| 2024-03-01 | 0 | 165,700 | 0 | 89,200 | 0 | 76,500 |
| 2024-02-22 | 0 | 168,900 | 0 | 88,700 | 0 | 80,200 |
| 2024-02-16 | 0 | 174,900 | 0 | 90,300 | 0 | 84,600 |
| 2024-02-09 | 0 | 123,300 | 0 | 74,900 | 0 | 48,400 |
| 2024-02-02 | 0 | 101,200 | 0 | 49,100 | 0 | 52,100 |
| 2024-01-26 | 0 | 103,200 | 0 | 49,100 | 0 | 54,100 |
| 2024-01-19 | 0 | 111,300 | 0 | 49,200 | 0 | 62,100 |
| 2024-01-12 | 0 | 115,800 | 0 | 49,200 | 0 | 66,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:00 | 極楽湯ＨＤ | 借入金の一部繰上返済に関するお知らせ |
| 20240814 | 15:00 | 極楽湯ＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 17:00 | 極楽湯ＨＤ | （訂正）「株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ」の一部訂正について |
| 20240711 | 15:00 | 極楽湯ＨＤ | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240626 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240626 | 15:00 | 極楽湯ＨＤ | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240521 | 11:30 | 極楽湯ＨＤ | 2024年３月期 決算説明 |
| 20240520 | 15:00 | 極楽湯ＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240520 | 15:00 | 極楽湯ＨＤ | 特別損失及び法人税等調整額（益）の計上、2024年３月期 連結業績及び個別業績の前期実績値との差異に関するお知らせ |
| 20240520 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240222 | 15:00 | 極楽湯ＨＤ | 役員人事に関するお知らせ |
| 20240214 | 15:00 | 極楽湯ＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | 極楽湯ＨＤ | （開示事項の経過）特定子会社の異動及び特別損失の発生に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TH8X | 360 | 2024-05-22 15:17 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100TH7O | 360 | 2024-05-22 14:18 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100SIK9 | 350 | 2024-05-21 15:50 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 大量保有報告書 |
| S100TGSI | 350 | 2024-05-21 14:58 | 株式会社極楽湯ホールディングス | 合同会社ミライニホン・アセットマネジメント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2340 | 2 | | 極楽湯ホールディングス | 2024-06-18 10:59:15 |
| 2340 | 2 | | 極楽湯ホールディングス | 2024-06-18 10:59:14 |
| 2340 | 2 | 期末配当に関するお知らせ | 極楽湯ホールディングス | 2024-06-18 10:59:13 |
| 2340 | 2 | 配当方針・実績 | 極楽湯ホールディングス | 2024-06-18 10:59:12 |
| 2340 | 2 | ごくらくゆだより | 極楽湯ホールディングス | 2024-06-18 10:59:11 |
| 2340 | 2 | 株主総会資料 | 極楽湯ホールディングス | 2024-06-18 10:59:09 |
| 2340 | 2 | 有価証券報告書 | 極楽湯ホールディングス | 2024-06-18 10:59:08 |
| 2340 | 2 | 決算短信 | 極楽湯ホールディングス | 2024-06-18 10:59:07 |
| 2340 | 2 | 免責事項 | 極楽湯ホールディングス | 2024-06-18 10:59:06 |
| 2340 | 2 | 電子公告 | 極楽湯ホールディングス | 2024-06-18 10:59:05 |