| 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 | 757 | 766 | 721 | 760 | 7,100 | 0 | 100% | 100% | 254% | -- | 100% | 99% | 92% | 90% | 100% |
| 20240726 | 749 | 775 | 747 | 751 | 1,200 | -9 | 99% | 100% | 17% | ▼ | 99% | 99% | 99% | 89% | 100% |
| 20240729 | 751 | 759 | 737 | 745 | 3,600 | -6 | 99% | 99% | 300% | ▼▼ | 102% | 99% | 102% | 88% | 100% |
| 20240730 | 730 | 746 | 730 | 746 | 4,400 | 1 | 100% | 102% | 122% | ▲ | 100% | 81% | 100% | 88% | 100% |
| 20240731 | 744 | 748 | 741 | 745 | 1,600 | -1 | 100% | 100% | 36% | ▼ | 102% | 86% | 102% | 88% | 100% |
| 20240801 | 730 | 741 | 714 | 741 | 5,200 | -4 | 99% | 102% | 325% | ▼▼ | 102% | 88% | 104% | 88% | 100% |
| 20240802 | 711 | 770 | 692 | 722 | 24,900 | -19 | 97% | 102% | 479% | ▼▼▼ | 88% | 92% | 110% | 86% | 100% |
| 20240805 | 672 | 672 | 572 | 592 | 18,200 | -130 | 82% | 88% | 73% | ▼▼▼▼ | 102% | 109% | 125% | 70% | 100% |
| 20240806 | 593 | 630 | 590 | 606 | 12,600 | 14 | 102% | 102% | 69% | ▲ | 107% | 111% | 127% | 72% | 102% |
| 20240807 | 586 | 625 | 586 | 625 | 4,700 | 19 | 103% | 107% | 37% | ▲▲ | 100% | 104% | 120% | 75% | 106% |
| 20240808 | 616 | 636 | 616 | 619 | 4,400 | -6 | 99% | 100% | 94% | ▼ | 100% | 112% | 121% | 74% | 105% |
| 20240809 | 615 | 637 | 605 | 616 | 1,500 | -3 | 100% | 100% | 34% | ▼▼ | 102% | 109% | 113% | 76% | 104% |
| 20240813 | 634 | 648 | 634 | 648 | 700 | 32 | 105% | 102% | 47% | ▲ | 99% | 106% | 112% | 80% | 109% |
| 20240814 | 640 | 641 | 632 | 636 | 1,900 | -12 | 98% | 99% | 271% | ▼ | 103% | 109% | 115% | 78% | 107% |
| 20240815 | 626 | 661 | 613 | 642 | 5,300 | 6 | 101% | 103% | 279% | ▲ | 101% | 100% | 104% | 79% | 108% |
| 20240816 | 682 | 690 | 653 | 690 | 6,300 | 48 | 107% | 101% | 119% | ▲▲ | 96% | 98% | 101% | 86% | 117% |
| 20240819 | 700 | 700 | 675 | 675 | 1,600 | -15 | 98% | 96% | 25% | ▼ | 100% | 109% | 104% | 85% | 114% |
| 20240820 | 680 | 680 | 680 | 680 | 300 | 5 | 101% | 100% | 19% | ▲ | 100% | 109% | 103% | 88% | 115% |
| 20240821 | 680 | 704 | 680 | 682 | 1,500 | 2 | 100% | 100% | 500% | ▲▲ | 101% | 105% | 103% | 90% | 115% |
| 20240822 | 675 | 681 | 675 | 681 | 2,100 | -1 | 100% | 101% | 140% | ▼ | 101% | 105% | 102% | 90% | 115% |
| 20240823 | 681 | 689 | 681 | 689 | 800 | 8 | 101% | 101% | 38% | ▲ | 102% | 98% | 98% | 92% | 116% |
| 20240826 | 730 | 789 | 713 | 742 | 119,100 | 53 | 108% | 102% | 14888% | ▲▲ | 97% | 97% | 98% | 99% | 125% |
| 20240827 | 727 | 730 | 708 | 708 | 10,900 | -34 | 95% | 97% | 9% | ▼ | 99% | 100% | 100% | 95% | 120% |
| 20240828 | 710 | 722 | 701 | 701 | 4,200 | -7 | 99% | 99% | 39% | ▼▼ | 102% | 101% | 102% | 94% | 118% |
| 20240829 | 701 | 717 | 693 | 717 | 1,300 | 16 | 102% | 102% | 31% | ▲ | 99% | 96% | 100% | 97% | 121% |
| 20240830 | 716 | 716 | 702 | 706 | 2,000 | -11 | 98% | 99% | 154% | ▼ | 98% | 96% | 99% | 95% | 119% |
| 20240902 | 717 | 729 | 699 | 700 | 10,100 | -6 | 99% | 98% | 505% | ▼▼ | 101% | 98% | 102% | 94% | 118% |
| 20240903 | 700 | 709 | 694 | 709 | 2,400 | 9 | 101% | 101% | 24% | ▲ | 97% | 100% | 103% | 96% | 117% |
| 20240904 | 694 | 694 | 675 | 676 | 7,000 | -33 | 95% | 97% | 292% | ▼ | 101% | 103% | 105% | 91% | 110% |
| 20240905 | 676 | 716 | 676 | 686 | 700 | 10 | 101% | 101% | 10% | ▲ | 100% | 100% | 104% | 92% | 111% |
| 20240906 | 686 | 686 | 685 | 685 | 200 | -1 | 100% | 100% | 29% | ▼ | 97% | 101% | 103% | 92% | 111% |
| 20240909 | 685 | 690 | 660 | 666 | 1,500 | -19 | 97% | 97% | 750% | ▼▼ | 99% | 99% | 100% | 90% | 105% |
| 20240910 | 704 | 760 | 696 | 697 | 22,000 | 31 | 105% | 99% | 1467% | ▲ | 95% | 96% | 98% | 94% | 110% |
| 20240911 | 713 | 713 | 680 | 680 | 2,400 | -17 | 98% | 95% | 11% | ▼ | 98% | 99% | 100% | 92% | 106% |
| 20240912 | 700 | 700 | 676 | 689 | 2,600 | 9 | 101% | 98% | 108% | ▲ | 102% | 102% | 103% | 93% | 103% |
| 20240913 | 681 | 695 | 678 | 695 | 600 | 6 | 101% | 102% | 23% | ▲▲ | 100% | 104% | 102% | 94% | 104% |
| 20240917 | 685 | 685 | 675 | 685 | 1,100 | -10 | 99% | 100% | 183% | ▼ | 99% | 103% | 101% | 92% | 103% |
| 20240918 | 695 | 706 | 685 | 685 | 1,500 | 0 | 100% | 99% | 136% | -- | 101% | 104% | 102% | 92% | 103% |
| 20240919 | 683 | 690 | 666 | 690 | 3,900 | 5 | 101% | 101% | 260% | ▲ | 101% | 101% | 101% | 93% | 104% |
| 20240920 | 690 | 706 | 690 | 694 | 900 | 4 | 101% | 101% | 23% | ▲▲ | 100% | 98% | 98% | 94% | 104% |
| 20240924 | 715 | 715 | 701 | 713 | 3,000 | 19 | 103% | 100% | 333% | ▲▲▲ | 97% | 95% | 96% | 96% | 107% |
| 20240925 | 727 | 727 | 695 | 707 | 2,400 | -6 | 99% | 97% | 80% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20240926 | 692 | 692 | 692 | 692 | 200 | -15 | 98% | 100% | 8% | ▼▼ | 100% | 100% | 100% | 97% | 104% |
| 20240927 | 698 | 700 | 695 | 700 | 900 | 8 | 101% | 100% | 450% | ▲ | 101% | 102% | 101% | 98% | 105% |
| 20240930 | 686 | 697 | 686 | 694 | 1,100 | -6 | 99% | 101% | 122% | ▼ | 101% | 102% | 102% | 97% | 104% |
| 20241001 | 684 | 692 | 682 | 692 | 1,100 | -2 | 100% | 101% | 100% | ▼▼ | 98% | 97% | 96% | 97% | 104% |
| 20241003 | 717 | 717 | 701 | 701 | 900 | 9 | 101% | 98% | 82% | ▲ | 100% | 99% | 98% | 98% | 105% |
| 20241004 | 701 | 701 | 699 | 699 | 900 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20241007 | 698 | 698 | 696 | 696 | 300 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241008 | 698 | 698 | 695 | 695 | 800 | -1 | 100% | 100% | 267% | ▼▼▼ | 99% | 101% | 0% | 97% | 104% |
| 20241009 | 690 | 690 | 682 | 682 | 800 | -13 | 98% | 99% | 100% | ▼▼▼▼ | 102% | 102% | 0% | 96% | 102% |
| 20241010 | 685 | 696 | 685 | 696 | 1,300 | 14 | 102% | 102% | 163% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241011 | 696 | 696 | 688 | 691 | 1,500 | -5 | 99% | 99% | 115% | ▼ | 98% | 97% | 0% | 97% | 102% |
| 20241015 | 716 | 716 | 690 | 699 | 2,600 | 8 | 101% | 98% | 173% | ▲ | 96% | 98% | 0% | 98% | 102% |
| 20241016 | 699 | 699 | 673 | 673 | 6,200 | -26 | 96% | 96% | 238% | ▼ | 103% | 102% | 0% | 94% | 100% |
| 20241017 | 673 | 697 | 673 | 696 | 1,800 | 23 | 103% | 103% | 29% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 686 | 691 | 681 | 691 | 1,800 | -5 | 99% | 101% | 100% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 681 | 688 | 681 | 688 | 900 | -3 | 100% | 101% | 50% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 698 | 702 | 688 | 688 | 2,700 | 0 | 100% | 99% | 300% | -- | % | % | % | 96% | 102% |
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 | 78,300 | 0 | 56,800 | 0 | 21,500 |
| 2024-10-11 | 0 | 79,900 | 0 | 57,600 | 0 | 22,300 |
| 2024-10-04 | 0 | 81,100 | 0 | 58,800 | 0 | 22,300 |
| 2024-09-27 | 0 | 81,000 | 0 | 58,900 | 0 | 22,100 |
| 2024-09-20 | 0 | 80,400 | 0 | 58,900 | 0 | 21,500 |
| 2024-09-13 | 0 | 80,000 | 0 | 58,500 | 0 | 21,500 |
| 2024-09-06 | 0 | 79,400 | 0 | 57,800 | 0 | 21,600 |
| 2024-08-30 | 0 | 80,100 | 0 | 57,800 | 0 | 22,300 |
| 2024-08-23 | 0 | 78,300 | 0 | 57,700 | 0 | 20,600 |
| 2024-08-16 | 0 | 81,800 | 0 | 61,200 | 0 | 20,600 |
| 2024-08-09 | 0 | 77,500 | 0 | 61,300 | 0 | 16,200 |
| 2024-08-02 | 0 | 98,300 | 0 | 73,500 | 0 | 24,800 |
| 2024-07-26 | 0 | 100,700 | 0 | 74,300 | 0 | 26,400 |
| 2024-07-19 | 0 | 105,400 | 0 | 74,100 | 0 | 31,300 |
| 2024-07-12 | 0 | 102,800 | 0 | 73,900 | 0 | 28,900 |
| 2024-07-05 | 0 | 96,100 | 0 | 72,400 | 0 | 23,700 |
| 2024-06-28 | 0 | 99,300 | 0 | 73,300 | 0 | 26,000 |
| 2024-06-21 | 0 | 92,400 | 0 | 72,800 | 0 | 19,600 |
| 2024-06-14 | 0 | 100,200 | 0 | 72,700 | 0 | 27,500 |
| 2024-06-07 | 0 | 101,700 | 0 | 72,700 | 0 | 29,000 |
| 2024-05-31 | 0 | 101,300 | 0 | 72,000 | 0 | 29,300 |
| 2024-05-24 | 0 | 101,200 | 0 | 72,000 | 0 | 29,200 |
| 2024-05-17 | 0 | 101,500 | 0 | 72,000 | 0 | 29,500 |
| 2024-05-10 | 0 | 105,400 | 0 | 74,100 | 0 | 31,300 |
| 2024-05-02 | 0 | 107,400 | 0 | 74,200 | 0 | 33,200 |
| 2024-04-26 | 0 | 106,000 | 0 | 74,100 | 0 | 31,900 |
| 2024-04-19 | 0 | 107,000 | 0 | 75,100 | 0 | 31,900 |
| 2024-04-12 | 0 | 107,700 | 0 | 75,800 | 0 | 31,900 |
| 2024-04-05 | 0 | 108,400 | 0 | 76,200 | 0 | 32,200 |
| 2024-03-29 | 0 | 111,200 | 0 | 76,200 | 0 | 35,000 |
| 2024-03-22 | 0 | 106,800 | 0 | 76,100 | 0 | 30,700 |
| 2024-03-15 | 0 | 106,300 | 0 | 76,100 | 0 | 30,200 |
| 2024-03-08 | 0 | 104,700 | 0 | 76,000 | 0 | 28,700 |
| 2024-03-01 | 0 | 104,400 | 0 | 75,800 | 0 | 28,600 |
| 2024-02-22 | 0 | 105,300 | 0 | 76,700 | 0 | 28,600 |
| 2024-02-16 | 0 | 104,500 | 0 | 76,600 | 0 | 27,900 |
| 2024-02-09 | 0 | 105,700 | 0 | 76,800 | 0 | 28,900 |
| 2024-02-02 | 0 | 110,700 | 0 | 78,500 | 0 | 32,200 |
| 2024-01-26 | 0 | 116,400 | 0 | 81,100 | 0 | 35,300 |
| 2024-01-19 | 0 | 113,400 | 0 | 80,500 | 0 | 32,900 |
| 2024-01-12 | 0 | 113,700 | 0 | 80,700 | 0 | 33,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:30 | ＥＡＪ | ACS（Assistance Cloud Service）関連事業の獲得に関するお知らせ |
| 20240820 | 15:05 | ＥＡＪ | 通期連結業績予想の修正に関するお知らせ |
| 20240814 | 15:05 | ＥＡＪ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:05 | ＥＡＪ | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240510 | 15:05 | ＥＡＪ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:05 | ＥＡＪ | 2024年12月期 第１四半期決算説明資料 |
| 20240501 | 12:30 | ＥＡＪ | 米国 Everbridge Inc.との提携強化に関するお知らせ |
| 20240222 | 15:05 | ＥＡＪ | 役員人事に関するお知らせ |
| 20240209 | 15:05 | ＥＡＪ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:05 | ＥＡＪ | 2023年12月期 決算説明資料 |
| 20240209 | 15:05 | ＥＡＪ | 配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6063 | 1 | 日本エマージェンシーアシスタンス株式会社（EAJ） | 海外での危機管理や緊急医療対応を支援 | 2024-10-22 23:26:07 |
| 6063 | 2 | 株主総会情報｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:50 |
| 6063 | 2 | 株式基本情報 | 海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:49 |
| 6063 | 2 | 有価証券報告書｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:48 |
| 6063 | 2 | 適時開示情報｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:47 |
| 6063 | 2 | 決算短信｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:45 |
| 6063 | 2 | キャッシュ・フロー｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:44 |
| 6063 | 2 | 財政状況｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:43 |
| 6063 | 2 | 業績ハイライト｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-19 05:26:42 |
| 6063 | 2 | 電子公告｜海外での危機管理や緊急医療対応を支援【EAJ】 | 2024-06-14 12:37:09 |