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 | 2,079 | 2,108 | 2,070 | 2,089 | 71,000 | 6 | 100% | 100% | 182% | ▲ | 101% | 101% | 96% | 98% | 102% |
20240726 | 2,102 | 2,121 | 2,102 | 2,113 | 51,300 | 24 | 101% | 101% | 72% | ▲▲ | 100% | 98% | 94% | 99% | 104% |
20240729 | 2,128 | 2,130 | 2,106 | 2,130 | 63,100 | 17 | 101% | 100% | 123% | ▲▲▲ | 98% | 95% | 94% | 100% | 104% |
20240730 | 2,119 | 2,119 | 2,085 | 2,085 | 68,700 | -45 | 98% | 98% | 109% | ▼ | 102% | 96% | 95% | 98% | 102% |
20240731 | 2,085 | 2,127 | 2,083 | 2,127 | 49,700 | 42 | 102% | 102% | 72% | ▲ | 99% | 96% | 95% | 100% | 104% |
20240801 | 2,096 | 2,106 | 2,072 | 2,084 | 40,200 | -43 | 98% | 99% | 81% | ▼ | 99% | 98% | 98% | 98% | 102% |
20240802 | 2,050 | 2,054 | 2,020 | 2,020 | 50,800 | -64 | 97% | 99% | 126% | ▼▼ | 98% | 102% | 101% | 95% | 100% |
20240805 | 1,983 | 2,012 | 1,919 | 1,947 | 90,200 | -73 | 96% | 98% | 178% | ▼▼▼ | 101% | 101% | 102% | 91% | 100% |
20240806 | 1,987 | 2,033 | 1,982 | 1,999 | 60,300 | 52 | 103% | 101% | 67% | ▲ | 101% | 100% | 102% | 94% | 103% |
20240807 | 1,998 | 2,050 | 1,989 | 2,017 | 46,400 | 18 | 101% | 101% | 77% | ▲▲ | 100% | 99% | 101% | 95% | 104% |
20240808 | 2,017 | 2,040 | 2,012 | 2,014 | 35,200 | -3 | 100% | 100% | 76% | ▼ | 99% | 97% | 100% | 95% | 103% |
20240809 | 2,039 | 2,039 | 1,992 | 2,011 | 38,400 | -3 | 100% | 99% | 109% | ▼▼ | 99% | 98% | 101% | 94% | 103% |
20240813 | 2,017 | 2,020 | 1,996 | 2,006 | 34,500 | -5 | 100% | 99% | 90% | ▼▼▼ | 100% | 98% | 102% | 94% | 103% |
20240814 | 2,006 | 2,010 | 1,988 | 1,999 | 40,700 | -7 | 100% | 100% | 118% | ▼▼▼▼ | 99% | 99% | 102% | 94% | 103% |
20240815 | 1,999 | 2,000 | 1,971 | 1,975 | 73,600 | -24 | 99% | 99% | 181% | ▼▼▼▼▼ | 99% | 99% | 103% | 93% | 101% |
20240816 | 1,985 | 1,985 | 1,968 | 1,972 | 51,500 | -3 | 100% | 99% | 70% | ▼▼▼▼▼▼ | 99% | 100% | 103% | 93% | 101% |
20240819 | 1,980 | 1,983 | 1,966 | 1,969 | 49,400 | -3 | 100% | 99% | 96% | ▼▼▼▼▼▼▼ | 100% | 101% | 104% | 92% | 101% |
20240820 | 1,971 | 1,983 | 1,970 | 1,975 | 48,900 | 6 | 100% | 100% | 99% | ▲ | 99% | 101% | 104% | 93% | 101% |
20240821 | 1,975 | 1,981 | 1,963 | 1,964 | 62,300 | -11 | 99% | 99% | 127% | ▼ | 100% | 101% | 104% | 92% | 101% |
20240822 | 1,967 | 1,972 | 1,957 | 1,966 | 62,100 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 104% | 92% | 101% |
20240823 | 1,970 | 1,976 | 1,962 | 1,975 | 52,100 | 9 | 100% | 100% | 84% | ▲▲ | 100% | 102% | 104% | 93% | 101% |
20240826 | 1,975 | 1,986 | 1,972 | 1,981 | 70,000 | 6 | 100% | 100% | 134% | ▲▲▲ | 100% | 102% | 104% | 93% | 102% |
20240827 | 1,981 | 1,991 | 1,979 | 1,988 | 76,100 | 7 | 100% | 100% | 109% | ▲▲▲▲ | 100% | 102% | 104% | 93% | 102% |
20240828 | 1,982 | 1,993 | 1,978 | 1,984 | 295,100 | -4 | 100% | 100% | 388% | ▼ | 99% | 102% | 104% | 93% | 102% |
20240829 | 1,980 | 1,980 | 1,941 | 1,965 | 208,300 | -19 | 99% | 99% | 71% | ▼▼ | 102% | 103% | 105% | 94% | 101% |
20240830 | 1,975 | 2,011 | 1,966 | 2,011 | 96,000 | 46 | 102% | 102% | 46% | ▲ | 99% | 101% | 103% | 100% | 103% |
20240902 | 2,011 | 2,028 | 2,000 | 2,000 | 62,200 | -11 | 99% | 99% | 65% | ▼ | 100% | 100% | 102% | 99% | 103% |
20240903 | 2,020 | 2,045 | 2,017 | 2,029 | 56,700 | 29 | 101% | 100% | 91% | ▲ | 101% | 102% | 104% | 100% | 103% |
20240904 | 2,007 | 2,035 | 2,003 | 2,024 | 33,800 | -5 | 100% | 101% | 60% | ▼ | 101% | 101% | 104% | 100% | 103% |
20240905 | 2,022 | 2,045 | 2,015 | 2,036 | 27,300 | 12 | 101% | 101% | 81% | ▲ | 98% | 97% | 104% | 100% | 104% |
20240906 | 2,043 | 2,050 | 1,996 | 2,010 | 38,900 | -26 | 99% | 98% | 142% | ▼ | 102% | 100% | 106% | 99% | 102% |
20240909 | 1,991 | 2,030 | 1,990 | 2,027 | 34,300 | 17 | 101% | 102% | 88% | ▲ | 102% | 100% | 107% | 100% | 103% |
20240910 | 2,015 | 2,068 | 2,015 | 2,047 | 33,500 | 20 | 101% | 102% | 98% | ▲▲ | 97% | 100% | 107% | 100% | 104% |
20240911 | 2,022 | 2,022 | 1,954 | 1,961 | 60,300 | -86 | 96% | 97% | 180% | ▼ | 100% | 102% | 110% | 96% | 100% |
20240912 | 1,975 | 1,989 | 1,968 | 1,983 | 22,700 | 22 | 101% | 100% | 38% | ▲ | 100% | 102% | 109% | 97% | 101% |
20240913 | 1,982 | 1,995 | 1,975 | 1,975 | 27,700 | -8 | 100% | 100% | 122% | ▼ | 101% | 102% | 109% | 96% | 101% |
20240917 | 1,998 | 2,020 | 1,991 | 2,013 | 32,700 | 38 | 102% | 101% | 118% | ▲ | 100% | 102% | 108% | 98% | 103% |
20240918 | 2,013 | 2,019 | 1,998 | 2,011 | 21,700 | -2 | 100% | 100% | 66% | ▼ | 100% | 102% | 108% | 98% | 103% |
20240919 | 2,016 | 2,031 | 2,002 | 2,011 | 43,900 | 0 | 100% | 100% | 202% | -- | 100% | 103% | 109% | 98% | 103% |
20240920 | 2,014 | 2,024 | 2,003 | 2,017 | 25,000 | 6 | 100% | 100% | 57% | ▲ | 101% | 102% | 109% | 99% | 103% |
20240924 | 2,023 | 2,040 | 2,013 | 2,040 | 24,500 | 23 | 101% | 101% | 98% | ▲▲ | 101% | 101% | 108% | 100% | 104% |
20240925 | 2,045 | 2,056 | 2,032 | 2,056 | 27,100 | 16 | 101% | 101% | 111% | ▲▲▲ | 101% | 101% | 108% | 100% | 105% |
20240926 | 2,046 | 2,059 | 2,033 | 2,058 | 33,900 | 2 | 100% | 101% | 125% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 105% |
20240927 | 2,057 | 2,083 | 2,057 | 2,068 | 29,600 | 10 | 100% | 101% | 87% | ▲▲▲▲▲ | 101% | 104% | 108% | 100% | 105% |
20240930 | 2,033 | 2,070 | 2,033 | 2,056 | 35,300 | -12 | 99% | 101% | 119% | ▼ | 101% | 103% | 108% | 99% | 105% |
20241001 | 2,049 | 2,070 | 2,043 | 2,061 | 16,500 | 5 | 100% | 101% | 47% | ▲ | 100% | 103% | 107% | 100% | 105% |
20241002 | 2,055 | 2,081 | 2,043 | 2,051 | 24,600 | -10 | 100% | 100% | 149% | ▼ | 101% | 103% | 106% | 99% | 105% |
20241003 | 2,080 | 2,154 | 2,062 | 2,097 | 99,200 | 46 | 102% | 101% | 403% | ▲ | 101% | 103% | 105% | 100% | 107% |
20241004 | 2,097 | 2,108 | 2,091 | 2,108 | 47,000 | 11 | 101% | 101% | 47% | ▲▲ | 100% | 103% | 103% | 100% | 107% |
20241007 | 2,112 | 2,124 | 2,105 | 2,120 | 26,300 | 12 | 101% | 100% | 56% | ▲▲▲ | 99% | 102% | 0% | 100% | 108% |
20241008 | 2,120 | 2,120 | 2,085 | 2,098 | 37,900 | -22 | 99% | 99% | 144% | ▼ | 101% | 102% | 0% | 99% | 107% |
20241009 | 2,124 | 2,179 | 2,124 | 2,148 | 95,300 | 50 | 102% | 101% | 251% | ▲ | 101% | 101% | 0% | 100% | 110% |
20241010 | 2,150 | 2,170 | 2,141 | 2,170 | 46,300 | 22 | 101% | 101% | 49% | ▲▲ | 99% | 100% | 0% | 100% | 111% |
20241011 | 2,170 | 2,178 | 2,146 | 2,156 | 36,500 | -14 | 99% | 99% | 79% | ▼ | 99% | 102% | 0% | 99% | 109% |
20241015 | 2,168 | 2,168 | 2,146 | 2,156 | 23,700 | 0 | 100% | 99% | 65% | -- | 101% | 102% | 0% | 99% | 109% |
20241016 | 2,157 | 2,185 | 2,157 | 2,169 | 44,800 | 13 | 101% | 101% | 189% | ▲ | 99% | 101% | 0% | 100% | 108% |
20241017 | 2,169 | 2,177 | 2,137 | 2,155 | 46,100 | -14 | 99% | 99% | 103% | ▼ | 101% | 0% | 0% | 99% | 107% |
20241018 | 2,155 | 2,180 | 2,153 | 2,180 | 16,300 | 25 | 101% | 101% | 35% | ▲ | 101% | 0% | 0% | 100% | 108% |
20241021 | 2,180 | 2,218 | 2,180 | 2,204 | 58,300 | 24 | 101% | 101% | 358% | ▲▲ | 99% | 0% | 0% | 100% | 109% |
20241022 | 2,204 | 2,205 | 2,173 | 2,185 | 26,200 | -19 | 99% | 99% | 45% | ▼ | % | % | % | 99% | 107% |
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 | 27,700 | 34,600 | 1,200 | 28,700 | 26,500 | 5,900 |
2024-10-11 | 29,000 | 34,300 | 900 | 27,800 | 28,100 | 6,500 |
2024-10-04 | 33,400 | 37,100 | 1,000 | 27,900 | 32,400 | 9,200 |
2024-09-27 | 28,100 | 15,800 | 1,100 | 6,200 | 27,000 | 9,600 |
2024-09-20 | 27,500 | 18,800 | 1,300 | 7,000 | 26,200 | 11,800 |
2024-09-13 | 28,000 | 20,200 | 1,300 | 6,500 | 26,700 | 13,700 |
2024-09-06 | 31,400 | 18,700 | 1,500 | 6,500 | 29,900 | 12,200 |
2024-08-30 | 53,900 | 25,000 | 8,300 | 8,600 | 45,600 | 16,400 |
2024-08-23 | 395,500 | 29,400 | 344,300 | 9,200 | 51,200 | 20,200 |
2024-08-16 | 328,600 | 22,600 | 318,900 | 7,400 | 9,700 | 15,200 |
2024-08-09 | 317,000 | 17,500 | 308,900 | 6,100 | 8,100 | 11,400 |
2024-08-02 | 298,700 | 26,700 | 288,700 | 10,700 | 10,000 | 16,000 |
2024-07-26 | 215,000 | 30,600 | 203,700 | 10,600 | 11,300 | 20,000 |
2024-07-19 | 121,300 | 24,500 | 112,800 | 9,900 | 8,500 | 14,600 |
2024-07-12 | 86,700 | 25,700 | 80,400 | 10,000 | 6,300 | 15,700 |
2024-07-05 | 64,500 | 26,800 | 58,900 | 8,200 | 5,600 | 18,600 |
2024-06-28 | 45,100 | 30,800 | 40,200 | 9,200 | 4,900 | 21,600 |
2024-06-21 | 27,300 | 30,300 | 22,400 | 9,000 | 4,900 | 21,300 |
2024-06-14 | 23,000 | 29,100 | 17,800 | 10,500 | 5,200 | 18,600 |
2024-06-07 | 20,800 | 31,800 | 15,700 | 11,100 | 5,100 | 20,700 |
2024-05-31 | 14,100 | 31,000 | 9,400 | 13,600 | 4,700 | 17,400 |
2024-05-24 | 6,700 | 29,800 | 2,100 | 11,100 | 4,600 | 18,700 |
2024-05-17 | 6,200 | 33,700 | 1,800 | 12,300 | 4,400 | 21,400 |
2024-05-10 | 8,900 | 40,300 | 1,500 | 14,100 | 7,400 | 26,200 |
2024-05-02 | 6,500 | 41,300 | 1,100 | 14,500 | 5,400 | 26,800 |
2024-04-26 | 6,800 | 40,800 | 1,100 | 13,400 | 5,700 | 27,400 |
2024-04-19 | 7,400 | 40,000 | 1,000 | 12,400 | 6,400 | 27,600 |
2024-04-12 | 8,000 | 40,900 | 900 | 10,000 | 7,100 | 30,900 |
2024-04-05 | 6,900 | 35,600 | 900 | 9,100 | 6,000 | 26,500 |
2024-03-29 | 7,600 | 34,200 | 900 | 8,500 | 6,700 | 25,700 |
2024-03-22 | 7,800 | 34,400 | 1,000 | 8,100 | 6,800 | 26,300 |
2024-03-15 | 9,400 | 31,700 | 1,000 | 7,200 | 8,400 | 24,500 |
2024-03-08 | 12,400 | 32,200 | 900 | 7,700 | 11,500 | 24,500 |
2024-03-01 | 33,100 | 36,200 | 6,300 | 7,300 | 26,800 | 28,900 |
2024-02-22 | 420,700 | 39,100 | 333,900 | 6,600 | 86,800 | 32,500 |
2024-02-16 | 362,800 | 52,100 | 324,800 | 7,100 | 38,000 | 45,000 |
2024-02-09 | 342,700 | 42,800 | 314,800 | 7,800 | 27,900 | 35,000 |
2024-02-02 | 333,600 | 55,400 | 314,900 | 8,900 | 18,700 | 46,500 |
2024-01-26 | 324,700 | 64,500 | 311,600 | 11,700 | 13,100 | 52,800 |
2024-01-19 | 316,200 | 62,100 | 304,900 | 10,500 | 11,300 | 51,600 |
2024-01-12 | 314,900 | 56,400 | 304,900 | 8,700 | 10,000 | 47,700 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-05 | UBS AG | 55,198 | 0.48% | ▼ | -10,100 | 2,076 | 2,094 | 2,071 | 2,093 | 29,300 |
2024-05-16 | UBS AG | 65,298 | 0.57% | ▼ | -11,900 | 2,002 | 2,020 | 1,999 | 2,014 | 26,100 |
2024-05-08 | UBS AG | 77,198 | 0.68% | ▼ | -2,500 | 1,986 | 1,987 | 1,966 | 1,968 | 22,100 |
2024-05-07 | UBS AG | 79,698 | 0.70% | ▲ | 11,600 | 1,995 | 1,995 | 1,979 | 1,984 | 24,800 |
2024-04-23 | UBS AG | 68,098 | 0.60% | ▲ | 5,500 | 1,971 | 1,981 | 1,971 | 1,975 | 16,400 |
2024-04-17 | UBS AG | 62,598 | 0.55% | ▲ | 1,962 | 1,962 | 1,931 | 1,931 | 59,800 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100SZ6N | 350 | 2024-03-06 09:11 | 株式会社イートアンドホールディングス | 文野 直樹 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2882 | 1 | 株式会社イートアンドホールディングス | 2024-10-23 07:27:51 |
2882 | 2 | 株主様工場見学会|IRイベント|株式会社イートアンドホールディングス | 2024-06-14 17:51:16 |
2882 | 2 | IRニュース|株式会社イートアンドホールディングス | 2024-06-14 10:20:35 |
2882 | 2 | メールマガジン登録|株式会社イートアンドホールディングス | 2024-06-14 10:20:33 |
2882 | 2 | 電子公告|株式会社イートアンドホールディングス | 2024-06-14 10:20:32 |
2882 | 2 | 免責事項|株式会社イートアンドホールディングス | 2024-06-14 10:20:31 |
2882 | 2 | IRお問い合わせ|株式会社イートアンドホールディングス | 2024-06-14 10:20:30 |
2882 | 2 | IRに関するよくあるご質問|株式会社イートアンドホールディングス | 2024-06-14 10:20:29 |
2882 | 2 | IRカレンダー|株式会社イートアンドホールディングス | 2024-06-14 10:20:27 |
2882 | 2 | 株主優待情報|株式・社債情報|株式会社イートアンドホールディングス | 2024-06-14 10:20:26 |