| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,172 | 2,200 | 2,172 | 2,200 | 300 | 0 | 100% | 101% | 18% | -- | 100% | 102% | 107% | 96% | 104% |
| 20250122 | 2,154 | 2,154 | 2,154 | 2,154 | 100 | -46 | 98% | 100% | 33% | ▼ | 100% | 100% | 104% | 94% | 102% |
| 20250123 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 46 | 102% | 100% | 100% | ▲ | 100% | 100% | 104% | 98% | 104% |
| 20250124 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 103% | 98% | 104% |
| 20250127 | 2,200 | 2,239 | 2,200 | 2,200 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 98% | 104% |
| 20250128 | 2,200 | 2,206 | 2,200 | 2,200 | 500 | 0 | 100% | 100% | 167% | -- | 98% | 100% | 103% | 98% | 104% |
| 20250129 | 2,200 | 2,201 | 2,150 | 2,150 | 800 | -50 | 98% | 98% | 160% | ▼ | 102% | 102% | 105% | 96% | 102% |
| 20250130 | 2,164 | 2,214 | 2,150 | 2,200 | 2,500 | 50 | 102% | 102% | 313% | ▲ | 100% | 103% | 103% | 98% | 104% |
| 20250131 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 0 | 100% | 100% | 16% | -- | 100% | 104% | 103% | 98% | 104% |
| 20250203 | 2,200 | 2,200 | 2,199 | 2,200 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 104% | 104% | 98% | 104% |
| 20250204 | 2,201 | 2,201 | 2,200 | 2,200 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 104% | 98% | 104% |
| 20250206 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 0 | 100% | 100% | 100% | -- | 102% | 103% | 103% | 98% | 102% |
| 20250207 | 2,208 | 2,255 | 2,208 | 2,255 | 300 | 55 | 103% | 102% | 150% | ▲ | 103% | 102% | 102% | 100% | 105% |
| 20250210 | 2,235 | 2,295 | 2,212 | 2,295 | 900 | 40 | 102% | 103% | 300% | ▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20250212 | 2,245 | 2,245 | 2,242 | 2,242 | 300 | -53 | 98% | 100% | 33% | ▼ | 100% | 101% | 102% | 98% | 104% |
| 20250213 | 2,243 | 2,244 | 2,200 | 2,244 | 1,500 | 2 | 100% | 100% | 500% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20250214 | 2,241 | 2,273 | 2,239 | 2,273 | 1,600 | 29 | 101% | 101% | 107% | ▲▲ | 98% | 99% | 101% | 99% | 106% |
| 20250217 | 2,257 | 2,257 | 2,221 | 2,221 | 500 | -52 | 98% | 98% | 31% | ▼ | 101% | 102% | 103% | 97% | 103% |
| 20250218 | 2,225 | 2,266 | 2,225 | 2,250 | 300 | 29 | 101% | 101% | 60% | ▲ | 101% | 101% | 101% | 98% | 105% |
| 20250219 | 2,250 | 2,270 | 2,250 | 2,270 | 600 | 20 | 101% | 101% | 200% | ▲▲ | 99% | 100% | 103% | 99% | 106% |
| 20250225 | 2,220 | 2,267 | 2,208 | 2,208 | 900 | -62 | 97% | 99% | 150% | ▼ | 100% | 102% | 102% | 96% | 103% |
| 20250226 | 2,222 | 2,230 | 2,222 | 2,230 | 200 | 22 | 101% | 100% | 22% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20250228 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 36 | 102% | 100% | 50% | ▲▲ | 100% | 103% | 105% | 99% | 105% |
| 20250303 | 2,216 | 2,219 | 2,216 | 2,219 | 900 | -47 | 98% | 100% | 900% | ▼ | 100% | 103% | 105% | 97% | 103% |
| 20250304 | 2,225 | 2,225 | 2,217 | 2,217 | 400 | -2 | 100% | 100% | 44% | ▼▼ | 99% | 100% | 102% | 97% | 103% |
| 20250305 | 2,287 | 2,288 | 2,253 | 2,260 | 21,900 | 43 | 102% | 99% | 5475% | ▲ | 103% | 103% | 105% | 98% | 105% |
| 20250306 | 2,222 | 2,279 | 2,202 | 2,279 | 700 | 19 | 101% | 103% | 3% | ▲▲ | 100% | 101% | 103% | 99% | 104% |
| 20250307 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | -9 | 100% | 100% | 14% | ▼ | 100% | 98% | 102% | 99% | 103% |
| 20250310 | 2,288 | 2,288 | 2,234 | 2,283 | 500 | 13 | 101% | 100% | 500% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250311 | 2,233 | 2,234 | 2,233 | 2,234 | 300 | -49 | 98% | 100% | 60% | ▼ | 102% | 101% | 104% | 97% | 102% |
| 20250312 | 2,234 | 2,283 | 2,234 | 2,283 | 200 | 49 | 102% | 102% | 67% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20250313 | 2,233 | 2,235 | 2,185 | 2,233 | 1,600 | -50 | 98% | 100% | 800% | ▼ | 98% | 99% | 102% | 97% | 101% |
| 20250314 | 2,274 | 2,274 | 2,237 | 2,237 | 300 | 4 | 100% | 98% | 19% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20250317 | 2,235 | 2,246 | 2,235 | 2,246 | 300 | 9 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 101% | 98% | 102% |
| 20250318 | 2,252 | 2,260 | 2,235 | 2,235 | 1,200 | -11 | 100% | 99% | 400% | ▼ | 101% | 103% | 99% | 98% | 101% |
| 20250321 | 2,201 | 2,251 | 2,201 | 2,220 | 1,500 | -15 | 99% | 101% | 125% | ▼▼ | 100% | 100% | 96% | 97% | 101% |
| 20250324 | 2,259 | 2,259 | 2,259 | 2,259 | 700 | 39 | 102% | 100% | 47% | ▲ | 99% | 101% | 95% | 99% | 102% |
| 20250325 | 2,290 | 2,290 | 2,261 | 2,261 | 300 | 2 | 100% | 99% | 43% | ▲▲ | 100% | 103% | 96% | 99% | 102% |
| 20250326 | 2,261 | 2,261 | 2,261 | 2,261 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 103% | 96% | 99% | 102% |
| 20250327 | 2,261 | 2,261 | 2,261 | 2,261 | 100 | 0 | 100% | 100% | 13% | -- | 102% | 107% | 100% | 99% | 102% |
| 20250328 | 2,171 | 2,221 | 2,171 | 2,215 | 900 | -46 | 98% | 102% | 900% | ▼ | 105% | 103% | 99% | 97% | 100% |
| 20250331 | 2,194 | 2,347 | 2,194 | 2,314 | 3,800 | 99 | 104% | 105% | 422% | ▲ | 99% | 92% | 92% | 100% | 104% |
| 20250401 | 2,345 | 2,345 | 2,292 | 2,330 | 1,600 | 16 | 101% | 99% | 42% | ▲▲ | 100% | 91% | 0% | 100% | 105% |
| 20250402 | 2,312 | 2,315 | 2,312 | 2,315 | 500 | -15 | 99% | 100% | 31% | ▼ | 100% | 94% | 0% | 99% | 105% |
| 20250403 | 2,265 | 2,265 | 2,265 | 2,265 | 100 | -50 | 98% | 100% | 20% | ▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20250404 | 2,165 | 2,168 | 2,165 | 2,168 | 600 | -97 | 96% | 100% | 600% | ▼▼▼ | 104% | 104% | 0% | 93% | 100% |
| 20250408 | 2,020 | 2,099 | 2,020 | 2,099 | 600 | -69 | 97% | 104% | 100% | ▼▼▼▼ | 100% | 105% | 0% | 90% | 100% |
| 20250409 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | -50 | 98% | 100% | 33% | ▼▼▼▼▼ | 102% | 104% | 0% | 88% | 100% |
| 20250410 | 2,086 | 2,186 | 2,086 | 2,136 | 1,000 | 87 | 104% | 102% | 500% | ▲ | 95% | 99% | 0% | 92% | 104% |
| 20250411 | 2,186 | 2,186 | 2,086 | 2,086 | 200 | -50 | 98% | 95% | 20% | ▼ | 100% | 0% | 0% | 90% | 102% |
| 20250414 | 2,106 | 2,106 | 2,106 | 2,106 | 100 | 20 | 101% | 100% | 50% | ▲ | 102% | 0% | 0% | 90% | 103% |
| 20250416 | 2,107 | 2,157 | 2,107 | 2,157 | 500 | 51 | 102% | 102% | 500% | ▲▲ | 101% | 0% | 0% | 93% | 105% |
| 20250417 | 2,157 | 2,178 | 2,157 | 2,168 | 500 | 11 | 101% | 101% | 100% | ▲▲▲ | % | % | % | 93% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 35,900 | 0 | 12,300 | 0 | 23,600 |
| 2025-04-04 | 0 | 35,800 | 0 | 12,000 | 0 | 23,800 |
| 2025-03-28 | 0 | 36,000 | 0 | 11,200 | 0 | 24,800 |
| 2025-03-21 | 0 | 35,600 | 0 | 10,400 | 0 | 25,200 |
| 2025-03-14 | 0 | 34,800 | 0 | 10,300 | 0 | 24,500 |
| 2025-03-07 | 0 | 35,300 | 0 | 10,400 | 0 | 24,900 |
| 2025-02-28 | 0 | 35,500 | 0 | 10,500 | 0 | 25,000 |
| 2025-02-21 | 0 | 35,800 | 0 | 10,800 | 0 | 25,000 |
| 2025-02-14 | 0 | 35,800 | 0 | 11,300 | 0 | 24,500 |
| 2025-02-07 | 0 | 35,000 | 0 | 10,000 | 0 | 25,000 |
| 2025-01-31 | 0 | 34,400 | 0 | 9,300 | 0 | 25,100 |
| 2025-01-24 | 0 | 33,000 | 0 | 8,200 | 0 | 24,800 |
| 2025-01-17 | 0 | 32,900 | 0 | 8,200 | 0 | 24,700 |
| 2025-01-10 | 0 | 32,400 | 0 | 7,400 | 0 | 25,000 |
| 2024-12-27 | 0 | 32,600 | 0 | 7,500 | 0 | 25,100 |
| 2024-12-20 | 0 | 33,100 | 0 | 7,600 | 0 | 25,500 |
| 2024-12-13 | 800 | 33,300 | 800 | 7,100 | 0 | 26,200 |
| 2024-12-06 | 0 | 21,200 | 0 | 9,800 | 0 | 11,400 |
| 2024-11-29 | 0 | 17,900 | 0 | 9,600 | 0 | 8,300 |
| 2024-11-22 | 0 | 17,100 | 0 | 9,600 | 0 | 7,500 |
| 2024-11-15 | 0 | 14,700 | 0 | 7,300 | 0 | 7,400 |
| 2024-11-08 | 0 | 23,200 | 0 | 15,500 | 0 | 7,700 |
| 2024-11-01 | 0 | 22,200 | 0 | 15,800 | 0 | 6,400 |
| 2024-10-25 | 0 | 21,300 | 0 | 15,200 | 0 | 6,100 |
| 2024-10-18 | 0 | 21,500 | 0 | 15,300 | 0 | 6,200 |
| 2024-10-11 | 0 | 23,100 | 0 | 15,800 | 0 | 7,300 |
| 2024-10-04 | 0 | 22,400 | 0 | 15,700 | 0 | 6,700 |
| 2024-09-27 | 0 | 22,200 | 0 | 15,700 | 0 | 6,500 |
| 2024-09-20 | 0 | 22,900 | 0 | 16,100 | 0 | 6,800 |
| 2024-09-13 | 0 | 22,600 | 0 | 16,400 | 0 | 6,200 |
| 2024-09-06 | 0 | 23,800 | 0 | 16,200 | 0 | 7,600 |
| 2024-08-30 | 0 | 23,500 | 0 | 15,800 | 0 | 7,700 |
| 2024-08-23 | 0 | 23,700 | 0 | 15,700 | 0 | 8,000 |
| 2024-08-16 | 0 | 23,600 | 0 | 15,400 | 0 | 8,200 |
| 2024-08-09 | 0 | 23,600 | 0 | 15,400 | 0 | 8,200 |
| 2024-08-02 | 0 | 27,600 | 0 | 16,000 | 0 | 11,600 |
| 2024-07-26 | 0 | 28,500 | 0 | 17,000 | 0 | 11,500 |
| 2024-07-19 | 0 | 29,300 | 0 | 16,800 | 0 | 12,500 |
| 2024-07-12 | 0 | 29,400 | 0 | 16,900 | 0 | 12,500 |
| 2024-07-05 | 0 | 28,800 | 0 | 16,800 | 0 | 12,000 |
| 2024-06-28 | 0 | 29,100 | 0 | 17,500 | 0 | 11,600 |
| 2024-06-21 | 0 | 28,400 | 0 | 16,900 | 0 | 11,500 |
| 2024-06-14 | 0 | 29,000 | 0 | 16,900 | 0 | 12,100 |
| 2024-06-07 | 0 | 29,100 | 0 | 16,900 | 0 | 12,200 |
| 2024-05-31 | 0 | 29,100 | 0 | 16,600 | 0 | 12,500 |
| 2024-05-24 | 0 | 29,000 | 0 | 17,100 | 0 | 11,900 |
| 2024-05-17 | 0 | 28,900 | 0 | 16,900 | 0 | 12,000 |
| 2024-05-10 | 0 | 27,900 | 0 | 15,500 | 0 | 12,400 |
| 2024-05-02 | 0 | 28,500 | 0 | 15,600 | 0 | 12,900 |
| 2024-04-26 | 0 | 28,400 | 0 | 15,700 | 0 | 12,700 |
| 2024-04-19 | 0 | 28,900 | 0 | 16,300 | 0 | 12,600 |
| 2024-04-12 | 0 | 29,700 | 0 | 17,000 | 0 | 12,700 |
| 2024-04-05 | 0 | 33,600 | 0 | 20,100 | 0 | 13,500 |
| 2024-03-29 | 0 | 35,400 | 0 | 22,600 | 0 | 12,800 |
| 2024-03-22 | 0 | 48,500 | 0 | 22,500 | 0 | 26,000 |
| 2024-03-15 | 0 | 47,600 | 0 | 21,500 | 0 | 26,100 |
| 2024-03-08 | 0 | 50,400 | 0 | 22,700 | 0 | 27,700 |
| 2024-03-01 | 0 | 34,900 | 0 | 21,500 | 0 | 13,400 |
| 2024-02-22 | 0 | 35,800 | 0 | 21,800 | 0 | 14,000 |
| 2024-02-16 | 0 | 36,100 | 0 | 22,000 | 0 | 14,100 |
| 2024-02-09 | 0 | 35,100 | 0 | 21,900 | 0 | 13,200 |
| 2024-02-02 | 0 | 35,600 | 0 | 22,000 | 0 | 13,600 |
| 2024-01-26 | 0 | 35,500 | 0 | 21,800 | 0 | 13,700 |
| 2024-01-19 | 0 | 34,700 | 0 | 22,800 | 0 | 11,900 |
| 2024-01-12 | 0 | 34,600 | 0 | 23,100 | 0 | 11,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | エブレン | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240617 | 18:30 | エブレン | 支配株主等に関する事項について |
| 20240315 | 18:00 | エブレン | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | エブレン | 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 |
|---|---|---|---|
| 6599 | 2 | 株主総会 | エブレン株式会社 | 2024-06-18 17:28:42 |
| 6599 | 2 | 株式基本情報 | エブレン株式会社 | 2024-06-18 17:28:41 |
| 6599 | 2 | ディスクロージャー・ポリシー | エブレン株式会社 | 2024-06-18 17:28:39 |
| 6599 | 2 | 当社紹介動画 | エブレン株式会社 | 2024-06-18 17:28:38 |
| 6599 | 2 | 業績ハイライト | エブレン株式会社 | 2024-06-18 17:28:35 |
| 6599 | 2 | IRカレンダー | エブレン株式会社 | 2024-06-18 17:28:34 |
| 6599 | 2 | 決算説明会 | エブレン株式会社 | 2024-06-18 17:28:33 |
| 6599 | 2 | IR情報 | エブレン株式会社 | 2024-06-15 01:36:21 |
| 6599 | 3 | 2025年3月期（第52期）上半期決算説明会開催のお知らせ | エブレン株式会社 | 2024-09-27 22:28:50 |
| 6599 | 3 | アイ・エス・エックス株式会社との業務提携に関するお知らせ | エブレン株式会社 | 2024-06-21 17:38:51 |