| 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 | 900 | 902 | 890 | 893 | 11,300 | -9 | 99% | 99% | 514% | ▼▼ | 100% | 101% | 97% | 97% | 100% |
| 20240726 | 895 | 900 | 893 | 896 | 1,900 | 3 | 100% | 100% | 17% | ▲ | 100% | 99% | 97% | 98% | 100% |
| 20240729 | 900 | 901 | 896 | 901 | 11,200 | 5 | 101% | 100% | 589% | ▲▲ | 100% | 92% | 97% | 98% | 101% |
| 20240730 | 896 | 898 | 893 | 898 | 1,600 | -3 | 100% | 100% | 14% | ▼ | 100% | 90% | 97% | 98% | 101% |
| 20240731 | 897 | 900 | 894 | 900 | 600 | 2 | 100% | 100% | 38% | ▲ | 99% | 93% | 97% | 98% | 101% |
| 20240801 | 899 | 899 | 871 | 887 | 13,900 | -13 | 99% | 99% | 2317% | ▼ | 95% | 98% | 100% | 97% | 100% |
| 20240802 | 867 | 867 | 827 | 827 | 43,000 | -60 | 93% | 95% | 309% | ▼▼ | 91% | 106% | 107% | 90% | 100% |
| 20240805 | 810 | 810 | 741 | 741 | 63,300 | -86 | 90% | 91% | 147% | ▼▼▼ | 104% | 113% | 113% | 81% | 100% |
| 20240806 | 770 | 850 | 770 | 804 | 45,700 | 63 | 109% | 104% | 72% | ▲ | 104% | 108% | 108% | 88% | 109% |
| 20240807 | 804 | 838 | 800 | 833 | 7,900 | 29 | 104% | 104% | 17% | ▲▲ | 101% | 104% | 104% | 91% | 112% |
| 20240808 | 840 | 863 | 833 | 850 | 9,100 | 17 | 102% | 101% | 115% | ▲▲▲ | 99% | 99% | 101% | 93% | 115% |
| 20240809 | 865 | 867 | 836 | 858 | 3,700 | 8 | 101% | 99% | 41% | ▲▲▲▲ | 100% | 99% | 100% | 94% | 116% |
| 20240813 | 868 | 878 | 865 | 867 | 7,300 | 9 | 101% | 100% | 197% | ▲▲▲▲▲ | 100% | 99% | 100% | 95% | 117% |
| 20240814 | 867 | 878 | 867 | 870 | 2,300 | 3 | 100% | 100% | 32% | ▲▲▲▲▲▲ | 98% | 99% | 100% | 95% | 117% |
| 20240815 | 870 | 870 | 848 | 850 | 17,000 | -20 | 98% | 98% | 739% | ▼ | 99% | 100% | 101% | 93% | 115% |
| 20240816 | 862 | 864 | 850 | 855 | 8,200 | 5 | 101% | 99% | 48% | ▲ | 99% | 100% | 101% | 94% | 115% |
| 20240819 | 856 | 856 | 848 | 848 | 2,800 | -7 | 99% | 99% | 34% | ▼ | 100% | 101% | 101% | 93% | 114% |
| 20240820 | 852 | 860 | 842 | 855 | 5,900 | 7 | 101% | 100% | 211% | ▲ | 100% | 101% | 101% | 94% | 115% |
| 20240821 | 855 | 858 | 848 | 858 | 1,700 | 3 | 100% | 100% | 29% | ▲▲ | 100% | 102% | 101% | 95% | 116% |
| 20240822 | 857 | 859 | 855 | 858 | 2,800 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 101% | 95% | 116% |
| 20240823 | 858 | 860 | 855 | 860 | 2,400 | 2 | 100% | 100% | 86% | ▲ | 99% | 100% | 100% | 95% | 116% |
| 20240826 | 866 | 866 | 858 | 858 | 5,200 | -2 | 100% | 99% | 217% | ▼ | 101% | 101% | 101% | 95% | 116% |
| 20240827 | 860 | 867 | 859 | 867 | 3,300 | 9 | 101% | 101% | 63% | ▲ | 100% | 100% | 101% | 96% | 117% |
| 20240828 | 867 | 870 | 864 | 870 | 2,800 | 3 | 100% | 100% | 85% | ▲▲ | 100% | 99% | 100% | 97% | 117% |
| 20240829 | 869 | 872 | 868 | 870 | 1,400 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 100% | 98% | 117% |
| 20240830 | 872 | 872 | 862 | 864 | 900 | -6 | 99% | 99% | 64% | ▼ | 100% | 98% | 100% | 99% | 117% |
| 20240902 | 870 | 874 | 866 | 868 | 3,000 | 4 | 100% | 100% | 333% | ▲ | 99% | 99% | 101% | 100% | 117% |
| 20240903 | 868 | 868 | 860 | 863 | 2,600 | -5 | 99% | 99% | 87% | ▼ | 100% | 99% | 102% | 99% | 107% |
| 20240904 | 858 | 864 | 855 | 855 | 6,200 | -8 | 99% | 100% | 238% | ▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20240905 | 852 | 860 | 852 | 856 | 2,600 | 1 | 100% | 100% | 42% | ▲ | 99% | 98% | 102% | 98% | 101% |
| 20240906 | 860 | 860 | 851 | 855 | 3,200 | -1 | 100% | 99% | 123% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20240909 | 850 | 857 | 832 | 849 | 7,700 | -6 | 99% | 100% | 241% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20240910 | 853 | 853 | 848 | 850 | 1,200 | 1 | 100% | 100% | 16% | ▲ | 99% | 102% | 100% | 98% | 100% |
| 20240911 | 850 | 850 | 835 | 843 | 2,900 | -7 | 99% | 99% | 242% | ▼ | 99% | 101% | 100% | 97% | 100% |
| 20240912 | 852 | 858 | 839 | 841 | 5,700 | -2 | 100% | 99% | 197% | ▼▼ | 102% | 102% | 102% | 97% | 100% |
| 20240913 | 841 | 856 | 841 | 855 | 2,200 | 14 | 102% | 102% | 39% | ▲ | 101% | 101% | 100% | 98% | 102% |
| 20240917 | 858 | 874 | 850 | 863 | 6,100 | 8 | 101% | 101% | 277% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20240918 | 865 | 865 | 860 | 861 | 1,600 | -2 | 100% | 100% | 26% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20240919 | 861 | 861 | 859 | 861 | 1,600 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 99% | 99% | 102% |
| 20240920 | 864 | 864 | 852 | 861 | 2,500 | 0 | 100% | 100% | 156% | -- | 100% | 99% | 98% | 99% | 102% |
| 20240924 | 865 | 874 | 861 | 866 | 3,100 | 5 | 101% | 100% | 124% | ▲ | 100% | 98% | 98% | 100% | 103% |
| 20240925 | 865 | 870 | 861 | 867 | 3,400 | 1 | 100% | 100% | 110% | ▲▲ | 101% | 98% | 98% | 100% | 103% |
| 20240926 | 867 | 877 | 861 | 873 | 6,100 | 6 | 101% | 101% | 179% | ▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20240927 | 865 | 865 | 852 | 854 | 4,500 | -19 | 98% | 99% | 74% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20240930 | 851 | 851 | 835 | 848 | 5,700 | -6 | 99% | 100% | 127% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241001 | 848 | 851 | 841 | 851 | 2,000 | 3 | 100% | 100% | 35% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20241002 | 846 | 851 | 846 | 847 | 1,600 | -4 | 100% | 100% | 80% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241003 | 851 | 854 | 849 | 854 | 1,700 | 7 | 101% | 100% | 106% | ▲ | 100% | 100% | 97% | 98% | 102% |
| 20241004 | 854 | 854 | 850 | 851 | 2,000 | -3 | 100% | 100% | 118% | ▼ | 100% | 99% | 96% | 97% | 101% |
| 20241007 | 853 | 854 | 852 | 852 | 1,700 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241008 | 846 | 852 | 843 | 847 | 2,200 | -5 | 99% | 100% | 129% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241009 | 848 | 850 | 847 | 850 | 400 | 3 | 100% | 100% | 18% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241010 | 851 | 851 | 845 | 848 | 1,200 | -2 | 100% | 100% | 300% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241011 | 847 | 847 | 840 | 843 | 3,300 | -5 | 99% | 100% | 275% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241015 | 845 | 846 | 841 | 843 | 2,700 | 0 | 100% | 100% | 82% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241016 | 842 | 845 | 840 | 845 | 1,600 | 2 | 100% | 100% | 59% | ▲ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 844 | 846 | 841 | 841 | 1,800 | -4 | 100% | 100% | 113% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 841 | 844 | 840 | 840 | 3,000 | -1 | 100% | 100% | 167% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 832 | 838 | 829 | 829 | 10,100 | -11 | 99% | 100% | 337% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 831 | 831 | 820 | 823 | 10,800 | -6 | 99% | 99% | 107% | ▼▼▼▼ | % | % | % | 94% | 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 | 48,700 | 0 | 33,200 | 0 | 15,500 |
| 2024-10-11 | 0 | 49,500 | 0 | 33,300 | 0 | 16,200 |
| 2024-10-04 | 0 | 48,900 | 0 | 33,300 | 0 | 15,600 |
| 2024-09-27 | 0 | 49,300 | 0 | 33,400 | 0 | 15,900 |
| 2024-09-20 | 0 | 51,300 | 0 | 33,300 | 0 | 18,000 |
| 2024-09-13 | 0 | 49,400 | 0 | 32,900 | 0 | 16,500 |
| 2024-09-06 | 0 | 49,000 | 0 | 33,300 | 0 | 15,700 |
| 2024-08-30 | 0 | 48,800 | 0 | 33,700 | 0 | 15,100 |
| 2024-08-23 | 0 | 49,400 | 0 | 33,200 | 0 | 16,200 |
| 2024-08-16 | 0 | 48,800 | 0 | 33,000 | 0 | 15,800 |
| 2024-08-09 | 0 | 42,900 | 0 | 30,600 | 0 | 12,300 |
| 2024-08-02 | 0 | 56,200 | 0 | 31,400 | 0 | 24,800 |
| 2024-07-26 | 0 | 50,300 | 0 | 38,700 | 0 | 11,600 |
| 2024-07-19 | 0 | 52,100 | 0 | 39,500 | 0 | 12,600 |
| 2024-07-12 | 0 | 52,800 | 0 | 39,800 | 0 | 13,000 |
| 2024-07-05 | 0 | 51,900 | 0 | 39,000 | 0 | 12,900 |
| 2024-06-28 | 0 | 52,900 | 0 | 38,200 | 0 | 14,700 |
| 2024-06-21 | 0 | 52,500 | 0 | 39,400 | 0 | 13,100 |
| 2024-06-14 | 0 | 49,900 | 0 | 38,200 | 0 | 11,700 |
| 2024-06-07 | 0 | 50,700 | 0 | 38,200 | 0 | 12,500 |
| 2024-05-31 | 0 | 51,700 | 0 | 38,000 | 0 | 13,700 |
| 2024-05-24 | 0 | 49,900 | 0 | 38,200 | 0 | 11,700 |
| 2024-05-17 | 0 | 52,100 | 0 | 39,900 | 0 | 12,200 |
| 2024-05-10 | 0 | 53,400 | 0 | 39,200 | 0 | 14,200 |
| 2024-05-02 | 0 | 63,100 | 0 | 36,900 | 0 | 26,200 |
| 2024-04-26 | 0 | 62,200 | 0 | 36,300 | 0 | 25,900 |
| 2024-04-19 | 0 | 63,500 | 0 | 36,300 | 0 | 27,200 |
| 2024-04-12 | 0 | 71,300 | 0 | 35,500 | 0 | 35,800 |
| 2024-04-05 | 0 | 70,800 | 0 | 35,000 | 0 | 35,800 |
| 2024-03-29 | 0 | 71,200 | 0 | 35,900 | 0 | 35,300 |
| 2024-03-22 | 0 | 76,100 | 0 | 38,500 | 0 | 37,600 |
| 2024-03-15 | 0 | 71,100 | 0 | 37,300 | 0 | 33,800 |
| 2024-03-08 | 0 | 74,500 | 0 | 43,100 | 0 | 31,400 |
| 2024-03-01 | 0 | 74,300 | 0 | 43,100 | 0 | 31,200 |
| 2024-02-22 | 0 | 91,800 | 0 | 61,700 | 0 | 30,100 |
| 2024-02-16 | 0 | 93,700 | 0 | 61,500 | 0 | 32,200 |
| 2024-02-09 | 0 | 98,800 | 0 | 64,400 | 0 | 34,400 |
| 2024-02-02 | 0 | 98,600 | 0 | 62,200 | 0 | 36,400 |
| 2024-01-26 | 0 | 104,900 | 0 | 66,700 | 0 | 38,200 |
| 2024-01-19 | 0 | 101,000 | 0 | 65,900 | 0 | 35,100 |
| 2024-01-12 | 0 | 100,700 | 0 | 67,100 | 0 | 33,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 平安レイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 平安レイ | 支配株主等に関する事項について |
| 20240507 | 15:00 | 平安レイ | 繰延税金資産の取崩し及び業績予想値と 実績値との差異に関するお知らせ |
| 20240507 | 15:00 | 平安レイ | 剰余金の配当（増配）について |
| 20240507 | 15:00 | 平安レイ | 会計監査人の異動に関するお知らせ |
| 20240507 | 15:00 | 平安レイ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240507 | 15:00 | 平安レイ | 中期経営計画に関するお知らせ |
| 20240228 | 14:00 | 平安レイ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240214 | 15:00 | 平安レイ | (訂正・数値データ訂正)「2024年3月期 第3四半期決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240207 | 15:00 | 平安レイ | 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 |
|---|---|---|---|
| 2344 | 1 | 平安レイサービス株式会社 | 2024-10-23 07:23:27 |
| 2344 | 2 | 電子公告 | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:27 |
| 2344 | 2 | Ｑ＆Ａ | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:25 |
| 2344 | 2 | 四半期報告書 | IR情報 | 平安レイサービス株式会社 | 2024-06-18 10:59:22 |
| 2344 | 2 | IR情報を更新しました | 平安レイサービス株式会社 | 2024-06-18 04:25:25 |
| 2344 | 2 | 当社の構想 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:53 |
| 2344 | 2 | 成長戦略 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:51 |
| 2344 | 2 | 強み | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:49 |
| 2344 | 2 | 今後の見通し | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:47 |
| 2344 | 2 | 決算概要 | IR情報 | 平安レイサービス株式会社 | 2024-06-14 09:45:45 |