| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,020 | 1,022 | 1,019 | 1,019 | 9,300 | -1 | 100% | 100% | 163% | ▼ | 100% | 103% | 103% | 100% | 102% |
| 20250212 | 1,020 | 1,022 | 1,017 | 1,018 | 9,500 | -1 | 100% | 100% | 102% | ▼▼ | 100% | 103% | 103% | 100% | 102% |
| 20250213 | 1,016 | 1,021 | 1,016 | 1,021 | 7,800 | 3 | 100% | 100% | 82% | ▲ | 100% | 102% | 103% | 100% | 102% |
| 20250214 | 1,021 | 1,023 | 1,018 | 1,023 | 6,400 | 2 | 100% | 100% | 82% | ▲▲ | 101% | 101% | 103% | 100% | 102% |
| 20250217 | 1,025 | 1,035 | 1,025 | 1,035 | 17,900 | 12 | 101% | 101% | 280% | ▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20250218 | 1,038 | 1,049 | 1,037 | 1,049 | 12,400 | 14 | 101% | 101% | 69% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250219 | 1,049 | 1,050 | 1,044 | 1,045 | 8,100 | -4 | 100% | 100% | 65% | ▼ | 99% | 99% | 100% | 100% | 104% |
| 20250220 | 1,050 | 1,050 | 1,040 | 1,040 | 12,900 | -5 | 100% | 99% | 159% | ▼▼ | 100% | 101% | 101% | 99% | 104% |
| 20250225 | 1,041 | 1,042 | 1,035 | 1,040 | 12,900 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 101% | 99% | 104% |
| 20250226 | 1,041 | 1,042 | 1,028 | 1,029 | 12,300 | -11 | 99% | 99% | 95% | ▼ | 101% | 102% | 102% | 98% | 102% |
| 20250227 | 1,033 | 1,040 | 1,029 | 1,040 | 19,000 | 11 | 101% | 101% | 154% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20250228 | 1,043 | 1,044 | 1,032 | 1,040 | 10,800 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 101% | 99% | 103% |
| 20250303 | 1,049 | 1,049 | 1,041 | 1,048 | 12,800 | 8 | 101% | 100% | 119% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250304 | 1,050 | 1,050 | 1,045 | 1,047 | 8,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20250305 | 1,049 | 1,050 | 1,043 | 1,050 | 10,800 | 3 | 100% | 100% | 132% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250306 | 1,050 | 1,052 | 1,048 | 1,051 | 16,100 | 1 | 100% | 100% | 149% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250307 | 1,050 | 1,050 | 1,040 | 1,049 | 14,100 | -2 | 100% | 100% | 88% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20250310 | 1,049 | 1,049 | 1,043 | 1,049 | 28,100 | 0 | 100% | 100% | 199% | -- | 100% | 100% | 100% | 100% | 104% |
| 20250311 | 1,049 | 1,049 | 1,037 | 1,044 | 17,100 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20250312 | 1,041 | 1,048 | 1,041 | 1,046 | 11,800 | 2 | 100% | 100% | 69% | ▲ | 99% | 100% | 97% | 100% | 103% |
| 20250313 | 1,046 | 1,046 | 1,038 | 1,038 | 14,600 | -8 | 99% | 99% | 124% | ▼ | 100% | 101% | 96% | 99% | 102% |
| 20250314 | 1,040 | 1,046 | 1,039 | 1,043 | 16,300 | 5 | 100% | 100% | 112% | ▲ | 100% | 101% | 95% | 99% | 102% |
| 20250317 | 1,049 | 1,049 | 1,043 | 1,045 | 34,900 | 2 | 100% | 100% | 214% | ▲▲ | 100% | 100% | 95% | 99% | 102% |
| 20250318 | 1,048 | 1,050 | 1,046 | 1,046 | 20,800 | 1 | 100% | 100% | 60% | ▲▲▲ | 100% | 100% | 95% | 100% | 102% |
| 20250319 | 1,050 | 1,053 | 1,047 | 1,051 | 23,600 | 5 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 102% |
| 20250321 | 1,054 | 1,055 | 1,050 | 1,055 | 26,300 | 4 | 100% | 100% | 111% | ▲▲▲▲▲ | 100% | 97% | 96% | 100% | 103% |
| 20250324 | 1,055 | 1,056 | 1,052 | 1,052 | 34,100 | -3 | 100% | 100% | 130% | ▼ | 100% | 97% | 97% | 100% | 102% |
| 20250325 | 1,051 | 1,052 | 1,047 | 1,048 | 25,700 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 96% | 98% | 99% | 102% |
| 20250326 | 1,047 | 1,051 | 1,045 | 1,051 | 29,500 | 3 | 100% | 100% | 115% | ▲ | 98% | 96% | 98% | 100% | 102% |
| 20250327 | 1,046 | 1,048 | 1,025 | 1,025 | 100,700 | -26 | 98% | 98% | 341% | ▼ | 99% | 97% | 100% | 97% | 100% |
| 20250328 | 1,029 | 1,032 | 1,007 | 1,016 | 134,400 | -9 | 99% | 99% | 133% | ▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20250331 | 1,005 | 1,008 | 1,001 | 1,001 | 20,900 | -15 | 99% | 100% | 16% | ▼▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20250401 | 1,002 | 1,005 | 1,000 | 1,000 | 14,900 | -1 | 100% | 100% | 71% | ▼▼▼▼ | 100% | 98% | 103% | 95% | 100% |
| 20250402 | 1,000 | 1,003 | 998 | 998 | 21,800 | -2 | 100% | 100% | 146% | ▼▼▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20250403 | 997 | 998 | 995 | 996 | 27,400 | -2 | 100% | 100% | 126% | ▼▼▼▼▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20250404 | 992 | 992 | 980 | 986 | 40,000 | -10 | 99% | 99% | 146% | ▼▼▼▼▼▼▼ | 101% | 103% | 106% | 93% | 100% |
| 20250408 | 970 | 990 | 965 | 983 | 20,700 | -3 | 100% | 101% | 52% | ▼▼▼▼▼▼▼▼ | 98% | 102% | 104% | 93% | 100% |
| 20250409 | 983 | 983 | 965 | 965 | 24,200 | -18 | 98% | 98% | 117% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 102% | 91% | 100% |
| 20250410 | 994 | 1,000 | 986 | 1,000 | 21,800 | 35 | 104% | 101% | 90% | ▲ | 101% | 101% | 103% | 95% | 104% |
| 20250411 | 987 | 998 | 978 | 997 | 13,400 | -3 | 100% | 101% | 61% | ▼ | 100% | 101% | 102% | 95% | 103% |
| 20250414 | 997 | 1,000 | 994 | 998 | 10,400 | 1 | 100% | 100% | 78% | ▲ | 99% | 101% | 101% | 95% | 103% |
| 20250415 | 1,000 | 1,001 | 993 | 993 | 8,400 | -5 | 99% | 99% | 81% | ▼ | 100% | 102% | 101% | 94% | 103% |
| 20250416 | 994 | 997 | 993 | 993 | 4,600 | 0 | 100% | 100% | 55% | -- | 100% | 103% | 101% | 94% | 103% |
| 20250417 | 993 | 996 | 991 | 993 | 3,500 | 0 | 100% | 100% | 76% | -- | 101% | 103% | 100% | 94% | 103% |
| 20250418 | 1,000 | 1,008 | 999 | 1,007 | 19,800 | 14 | 101% | 101% | 566% | ▲ | 100% | 100% | 99% | 95% | 104% |
| 20250421 | 1,007 | 1,013 | 1,004 | 1,012 | 8,300 | 5 | 100% | 100% | 42% | ▲▲ | 100% | 100% | 0% | 96% | 105% |
| 20250422 | 1,012 | 1,018 | 1,012 | 1,017 | 9,500 | 5 | 100% | 100% | 114% | ▲▲▲ | 100% | 100% | 0% | 97% | 105% |
| 20250423 | 1,020 | 1,025 | 1,015 | 1,025 | 12,400 | 8 | 101% | 100% | 131% | ▲▲▲▲ | 98% | 99% | 0% | 98% | 106% |
| 20250424 | 1,023 | 1,023 | 1,004 | 1,004 | 5,200 | -21 | 98% | 98% | 42% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20250425 | 1,000 | 1,006 | 1,000 | 1,002 | 5,600 | -2 | 100% | 100% | 108% | ▼▼ | 101% | 100% | 0% | 98% | 104% |
| 20250428 | 1,002 | 1,015 | 999 | 1,015 | 14,900 | 13 | 101% | 101% | 266% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20250430 | 1,006 | 1,054 | 969 | 1,011 | 77,800 | -4 | 100% | 100% | 522% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20250501 | 1,011 | 1,011 | 1,001 | 1,001 | 6,700 | -10 | 99% | 99% | 9% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20250502 | 1,001 | 1,003 | 992 | 997 | 21,600 | -4 | 100% | 100% | 322% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250507 | 1,000 | 1,004 | 998 | 999 | 7,400 | 2 | 100% | 100% | 34% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20250508 | 998 | 1,004 | 997 | 998 | 5,200 | -1 | 100% | 100% | 70% | ▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 300 | 67,700 | 300 | 63,900 | 0 | 3,800 |
| 2025-04-25 | 300 | 68,800 | 300 | 65,000 | 0 | 3,800 |
| 2025-04-18 | 300 | 69,500 | 300 | 65,100 | 0 | 4,400 |
| 2025-04-11 | 400 | 69,200 | 400 | 64,900 | 0 | 4,300 |
| 2025-04-04 | 800 | 74,700 | 800 | 71,000 | 0 | 3,700 |
| 2025-03-28 | 11,700 | 73,500 | 11,700 | 71,500 | 0 | 2,000 |
| 2025-03-21 | 273,200 | 96,600 | 273,200 | 75,200 | 0 | 21,400 |
| 2025-03-14 | 253,200 | 90,400 | 253,200 | 75,000 | 0 | 15,400 |
| 2025-03-07 | 237,500 | 97,200 | 237,500 | 74,700 | 0 | 22,500 |
| 2025-02-28 | 237,500 | 106,000 | 237,500 | 77,400 | 0 | 28,600 |
| 2025-02-21 | 237,500 | 114,800 | 237,500 | 78,000 | 0 | 36,800 |
| 2025-02-14 | 237,500 | 101,000 | 237,500 | 77,000 | 0 | 24,000 |
| 2025-02-07 | 236,900 | 94,400 | 236,900 | 76,100 | 0 | 18,300 |
| 2025-01-31 | 235,600 | 94,400 | 235,600 | 76,100 | 0 | 18,300 |
| 2025-01-24 | 235,600 | 95,400 | 235,600 | 76,600 | 0 | 18,800 |
| 2025-01-17 | 235,200 | 97,300 | 235,200 | 77,000 | 0 | 20,300 |
| 2025-01-10 | 201,100 | 97,900 | 201,100 | 75,400 | 0 | 22,500 |
| 2024-12-27 | 60,400 | 92,600 | 60,400 | 74,600 | 0 | 18,000 |
| 2024-12-20 | 8,300 | 91,500 | 8,300 | 77,800 | 0 | 13,700 |
| 2024-12-13 | 6,700 | 93,500 | 6,700 | 79,700 | 0 | 13,800 |
| 2024-12-06 | 4,600 | 91,200 | 4,600 | 77,000 | 0 | 14,200 |
| 2024-11-29 | 3,800 | 90,300 | 3,800 | 76,800 | 0 | 13,500 |
| 2024-11-22 | 2,400 | 90,300 | 2,400 | 76,800 | 0 | 13,500 |
| 2024-11-15 | 2,200 | 87,900 | 2,200 | 77,200 | 0 | 10,700 |
| 2024-11-08 | 1,600 | 87,600 | 1,600 | 77,200 | 0 | 10,400 |
| 2024-11-01 | 1,300 | 87,500 | 1,300 | 77,300 | 0 | 10,200 |
| 2024-10-25 | 1,100 | 87,300 | 1,100 | 77,500 | 0 | 9,800 |
| 2024-10-18 | 1,000 | 88,700 | 1,000 | 77,500 | 0 | 11,200 |
| 2024-10-11 | 1,000 | 87,600 | 1,000 | 77,500 | 0 | 10,100 |
| 2024-10-04 | 1,000 | 88,000 | 1,000 | 77,400 | 0 | 10,600 |
| 2024-09-27 | 1,000 | 86,500 | 1,000 | 77,800 | 0 | 8,700 |
| 2024-09-20 | 0 | 87,200 | 0 | 77,400 | 0 | 9,800 |
| 2024-09-13 | 0 | 86,200 | 0 | 77,600 | 0 | 8,600 |
| 2024-09-06 | 0 | 86,900 | 0 | 77,900 | 0 | 9,000 |
| 2024-08-30 | 0 | 86,800 | 0 | 77,500 | 0 | 9,300 |
| 2024-08-23 | 0 | 85,900 | 0 | 77,600 | 0 | 8,300 |
| 2024-08-16 | 0 | 84,800 | 0 | 77,700 | 0 | 7,100 |
| 2024-08-09 | 0 | 84,100 | 0 | 77,500 | 0 | 6,600 |
| 2024-08-02 | 0 | 93,800 | 0 | 83,400 | 0 | 10,400 |
| 2024-07-26 | 0 | 93,800 | 0 | 84,100 | 0 | 9,700 |
| 2024-07-19 | 0 | 89,600 | 0 | 80,300 | 0 | 9,300 |
| 2024-07-12 | 0 | 89,300 | 0 | 80,200 | 0 | 9,100 |
| 2024-07-05 | 0 | 89,200 | 0 | 80,400 | 0 | 8,800 |
| 2024-06-28 | 0 | 91,100 | 0 | 82,400 | 0 | 8,700 |
| 2024-06-21 | 0 | 93,100 | 0 | 84,600 | 0 | 8,500 |
| 2024-06-14 | 0 | 91,400 | 0 | 83,000 | 0 | 8,400 |
| 2024-06-07 | 0 | 93,600 | 0 | 81,200 | 0 | 12,400 |
| 2024-05-31 | 0 | 92,500 | 0 | 80,500 | 0 | 12,000 |
| 2024-05-24 | 0 | 93,700 | 0 | 81,800 | 0 | 11,900 |
| 2024-05-17 | 0 | 95,500 | 0 | 81,900 | 0 | 13,600 |
| 2024-05-10 | 0 | 96,100 | 0 | 82,200 | 0 | 13,900 |
| 2024-05-02 | 0 | 96,800 | 0 | 82,700 | 0 | 14,100 |
| 2024-04-26 | 0 | 99,100 | 0 | 84,500 | 0 | 14,600 |
| 2024-04-19 | 0 | 102,300 | 0 | 86,600 | 0 | 15,700 |
| 2024-04-12 | 0 | 97,600 | 0 | 86,800 | 0 | 10,800 |
| 2024-04-05 | 300 | 101,700 | 300 | 87,300 | 0 | 14,400 |
| 2024-03-29 | 6,200 | 100,300 | 6,200 | 86,000 | 0 | 14,300 |
| 2024-03-22 | 249,900 | 108,000 | 249,900 | 87,200 | 0 | 20,800 |
| 2024-03-15 | 248,900 | 98,500 | 248,900 | 81,500 | 0 | 17,000 |
| 2024-03-08 | 248,700 | 101,100 | 248,700 | 82,000 | 0 | 19,100 |
| 2024-03-01 | 240,700 | 105,800 | 240,700 | 82,800 | 0 | 23,000 |
| 2024-02-22 | 240,600 | 128,400 | 240,600 | 88,800 | 0 | 39,600 |
| 2024-02-16 | 237,500 | 122,300 | 237,500 | 87,900 | 0 | 34,400 |
| 2024-02-09 | 234,800 | 128,100 | 234,800 | 88,500 | 0 | 39,600 |
| 2024-02-02 | 219,100 | 125,500 | 219,100 | 88,600 | 0 | 36,900 |
| 2024-01-26 | 162,200 | 123,000 | 162,200 | 87,800 | 0 | 35,200 |
| 2024-01-19 | 143,800 | 127,500 | 143,800 | 87,500 | 0 | 40,000 |
| 2024-01-12 | 110,700 | 127,700 | 110,700 | 81,200 | 0 | 46,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 15:30 | ライドオンＥＸＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240925 | 15:00 | ライドオンＥＸＨＤ | 連結業績予想の修正及び中期経営計画の取り下げに関するお知らせ |
| 20240814 | 15:00 | ライドオンＥＸＨＤ | 2025年３月期第１四半期決算補足説明資料 |
| 20240814 | 15:00 | ライドオンＥＸＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ライドオンＥＸＨＤ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240418 | 15:00 | ライドオンＥＸＨＤ | 「＠Ｔｅｃｈ（エーテック）３号ファンド」の設立に関するお知らせ |
| 20240315 | 15:00 | ライドオンＥＸＨＤ | 新任執行役員の選任に関するお知らせ |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 2024年３月期第３四半期決算補足説明資料 |
| 20240214 | 15:00 | ライドオンＥＸＨＤ | 期末配当予想の修正（増配）及び株主優待制度の変更（拡充）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 |
|---|---|---|---|---|---|
| S100TX19 | 350 | 2024-06-28 12:49 | 株式会社ライドオンエクスプレスホールディングス | 江見 朗 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6082 | 1 | ライドオンエクスプレスホールディングス｜進化したフード・デリバリー・サービスで日本の『食』を変えてゆく。 | 2025-05-09 06:27:49 |
| 6082 | 2 | IRメールマガジン登録 | IR情報 | 2024-06-15 12:55:39 |
| 6082 | 2 | IRカレンダー | IR情報 | 2024-06-15 12:55:37 |
| 6082 | 2 | IR資料室 | IR情報 | 2024-06-15 12:55:36 |
| 6082 | 2 | IRニュース | IR情報 | 2024-06-15 12:55:35 |
| 6082 | 2 | IR情報TOP | IR情報 | 2024-06-15 12:55:33 |
| 6082 | 3 | 好評につき今年も登場！ 母の日にお母さんが食べたい寿司ネタだけで作った寿司桶 『感謝（かんしゃ）』5月1日（木）～11日（日）まで期間限定販売｜ニュースリリース&トピックス｜ニュース｜ライドオンエクス | 2025-05-07 21:29:06 |
| 6082 | 3 | 見た目も華やかな三段重や懐石料理をイートイン形式で！ 宅配寿司「銀のさら」運営企業がタイ「One Bangkok」内の商業施設に新業態の本格和食レストランを2025年3月31日（月）初出店｜ニュースリ | 2025-03-27 22:28:42 |
| 6082 | 3 | ライドオンエクスプレスが手掛ける 「銀のさら」「釜寅」「すし上等」で 商品全面リニューアル！！ 2025年4月1日（火）～｜ニュースリリース&トピックス｜ニュース｜ライドオンエクスプレスホールディング | 2025-03-26 11:29:55 |
| 6082 | 3 | 新生活を応援！一人暮らし経験者への「生活」に関する調査 苦労したこと第1位は「料理」で過半数が「自炊」や「毎日の用意」が大変 解決策に「デリバリー」を利用する人も過半数｜ニュースリリース&トピックス｜ | 2025-03-18 20:29:37 |