| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 227 | 228 | 225 | 227 | 19,000 | 0 | 100% | 100% | 77% | -- | 99% | 99% | 98% | 100% | 105% |
| 20240925 | 227 | 227 | 225 | 225 | 21,100 | -2 | 99% | 99% | 111% | ▼ | 102% | 100% | 99% | 99% | 104% |
| 20240926 | 225 | 230 | 225 | 230 | 63,900 | 5 | 102% | 102% | 303% | ▲ | 98% | 97% | 96% | 100% | 106% |
| 20240927 | 229 | 229 | 225 | 225 | 52,300 | -5 | 98% | 98% | 82% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20240930 | 225 | 225 | 220 | 225 | 24,300 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 98% | 98% | 104% |
| 20241001 | 225 | 225 | 223 | 224 | 8,700 | -1 | 100% | 100% | 36% | ▼ | 100% | 100% | 98% | 97% | 104% |
| 20241002 | 223 | 224 | 221 | 222 | 23,600 | -2 | 99% | 100% | 271% | ▼▼ | 100% | 100% | 99% | 97% | 103% |
| 20241003 | 222 | 223 | 222 | 222 | 5,800 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 98% | 97% | 103% |
| 20241004 | 223 | 225 | 222 | 225 | 33,100 | 3 | 101% | 101% | 571% | ▲ | 100% | 99% | 97% | 98% | 103% |
| 20241007 | 225 | 226 | 224 | 224 | 27,400 | -1 | 100% | 100% | 83% | ▼ | 99% | 98% | 96% | 97% | 103% |
| 20241008 | 225 | 225 | 222 | 222 | 27,800 | -2 | 99% | 99% | 101% | ▼▼ | 99% | 99% | 97% | 97% | 102% |
| 20241009 | 223 | 223 | 220 | 220 | 28,700 | -2 | 99% | 99% | 103% | ▼▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20241010 | 221 | 222 | 220 | 222 | 25,000 | 2 | 101% | 100% | 87% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241011 | 220 | 222 | 220 | 220 | 10,400 | -2 | 99% | 100% | 42% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241015 | 220 | 222 | 220 | 220 | 36,300 | 0 | 100% | 100% | 349% | -- | 99% | 99% | 97% | 96% | 100% |
| 20241016 | 222 | 222 | 219 | 220 | 54,000 | 0 | 100% | 99% | 149% | -- | 99% | 99% | 98% | 96% | 100% |
| 20241017 | 221 | 221 | 218 | 218 | 72,700 | -2 | 99% | 99% | 135% | ▼ | 99% | 99% | 98% | 95% | 100% |
| 20241018 | 220 | 220 | 217 | 218 | 33,000 | 0 | 100% | 99% | 45% | -- | 101% | 100% | 100% | 95% | 100% |
| 20241021 | 216 | 218 | 216 | 218 | 82,600 | 0 | 100% | 101% | 250% | -- | 101% | 100% | 100% | 95% | 100% |
| 20241022 | 217 | 219 | 215 | 219 | 40,600 | 1 | 100% | 101% | 49% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241023 | 217 | 218 | 216 | 217 | 45,400 | -2 | 99% | 100% | 112% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241024 | 218 | 220 | 216 | 217 | 60,700 | 0 | 100% | 100% | 134% | -- | 100% | 99% | 100% | 94% | 100% |
| 20241025 | 216 | 217 | 214 | 217 | 103,100 | 0 | 100% | 100% | 170% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241028 | 217 | 217 | 215 | 217 | 61,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241029 | 216 | 219 | 215 | 216 | 28,800 | -1 | 100% | 100% | 47% | ▼ | 98% | 100% | 100% | 96% | 100% |
| 20241030 | 215 | 216 | 211 | 211 | 304,400 | -5 | 98% | 98% | 1057% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241031 | 213 | 214 | 210 | 214 | 52,200 | 3 | 101% | 100% | 17% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241101 | 214 | 216 | 212 | 213 | 31,600 | -1 | 100% | 100% | 61% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20241105 | 214 | 218 | 213 | 215 | 33,400 | 2 | 101% | 100% | 106% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241106 | 218 | 218 | 213 | 215 | 15,200 | 0 | 100% | 99% | 46% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241107 | 214 | 216 | 214 | 215 | 5,700 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 99% | 97% | 102% |
| 20241108 | 216 | 217 | 215 | 216 | 10,000 | 1 | 100% | 100% | 175% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241111 | 215 | 218 | 215 | 215 | 25,200 | -1 | 100% | 100% | 252% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20241112 | 212 | 215 | 212 | 214 | 37,200 | -1 | 100% | 101% | 148% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20241113 | 212 | 215 | 212 | 214 | 17,800 | 0 | 100% | 101% | 48% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241114 | 214 | 216 | 214 | 214 | 6,600 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241115 | 214 | 215 | 214 | 215 | 11,300 | 1 | 100% | 100% | 171% | ▲ | 98% | 99% | 98% | 98% | 102% |
| 20241118 | 217 | 217 | 213 | 213 | 37,100 | -2 | 99% | 98% | 328% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241119 | 215 | 215 | 213 | 214 | 7,900 | 1 | 100% | 100% | 21% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241120 | 213 | 214 | 211 | 213 | 27,700 | -1 | 100% | 100% | 351% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241121 | 213 | 214 | 212 | 214 | 48,800 | 1 | 100% | 100% | 176% | ▲ | 100% | 98% | 98% | 99% | 101% |
| 20241122 | 214 | 214 | 213 | 213 | 16,200 | -1 | 100% | 100% | 33% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241125 | 214 | 214 | 211 | 212 | 41,000 | -1 | 100% | 99% | 253% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241126 | 212 | 213 | 211 | 211 | 46,900 | -1 | 100% | 100% | 114% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241127 | 211 | 211 | 210 | 210 | 58,100 | -1 | 100% | 100% | 124% | ▼▼▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241128 | 210 | 211 | 209 | 209 | 58,200 | -1 | 100% | 100% | 100% | ▼▼▼▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241129 | 209 | 212 | 209 | 212 | 73,500 | 3 | 101% | 101% | 126% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20241202 | 211 | 211 | 209 | 209 | 51,900 | -3 | 99% | 99% | 71% | ▼ | 101% | 100% | 99% | 97% | 100% |
| 20241203 | 209 | 212 | 209 | 212 | 30,800 | 3 | 101% | 101% | 59% | ▲ | 99% | 100% | 98% | 98% | 101% |
| 20241204 | 211 | 211 | 208 | 208 | 163,700 | -4 | 98% | 99% | 531% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241205 | 208 | 209 | 208 | 209 | 31,800 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241206 | 209 | 210 | 209 | 210 | 19,900 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 210 | 212 | 210 | 210 | 31,400 | 0 | 100% | 100% | 158% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241210 | 211 | 211 | 210 | 210 | 28,500 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 210 | 211 | 208 | 209 | 73,300 | -1 | 100% | 100% | 257% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241212 | 209 | 210 | 208 | 208 | 44,200 | -1 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 208 | 210 | 208 | 209 | 24,100 | 1 | 100% | 100% | 55% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 209 | 210 | 208 | 208 | 50,500 | -1 | 100% | 100% | 210% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241217 | 208 | 209 | 206 | 206 | 71,200 | -2 | 99% | 99% | 141% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 207 | 208 | 206 | 206 | 45,300 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 207 | 208 | 206 | 206 | 71,800 | 0 | 100% | 100% | 158% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 208 | 208 | 206 | 207 | 43,600 | 1 | 100% | 100% | 61% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 800 | 246,700 | 0 | 73,100 | 800 | 173,600 |
| 2024-12-06 | 1,400 | 230,900 | 0 | 75,500 | 1,400 | 155,400 |
| 2024-11-29 | 900 | 237,000 | 0 | 72,800 | 900 | 164,200 |
| 2024-11-22 | 2,100 | 192,200 | 0 | 70,200 | 2,100 | 122,000 |
| 2024-11-15 | 7,900 | 162,200 | 0 | 69,400 | 7,900 | 92,800 |
| 2024-11-08 | 200 | 165,500 | 0 | 72,100 | 200 | 93,400 |
| 2024-11-01 | 5,100 | 166,900 | 0 | 61,900 | 5,100 | 105,000 |
| 2024-10-25 | 300 | 139,200 | 0 | 54,900 | 300 | 84,300 |
| 2024-10-18 | 1,100 | 133,000 | 0 | 47,300 | 1,100 | 85,700 |
| 2024-10-11 | 200 | 128,700 | 0 | 45,100 | 200 | 83,600 |
| 2024-10-04 | 400 | 120,600 | 0 | 46,700 | 400 | 73,900 |
| 2024-09-27 | 2,100 | 127,100 | 0 | 48,100 | 2,100 | 79,000 |
| 2024-09-20 | 400 | 136,900 | 0 | 48,600 | 400 | 88,300 |
| 2024-09-13 | 400 | 135,000 | 0 | 46,600 | 400 | 88,400 |
| 2024-09-06 | 300 | 150,900 | 0 | 49,100 | 300 | 101,800 |
| 2024-08-30 | 2,900 | 170,100 | 0 | 57,400 | 2,900 | 112,700 |
| 2024-08-23 | 900 | 170,100 | 0 | 52,900 | 900 | 117,200 |
| 2024-08-16 | 2,700 | 204,900 | 0 | 50,500 | 2,700 | 154,400 |
| 2024-08-09 | 1,100 | 212,800 | 0 | 49,600 | 1,100 | 163,200 |
| 2024-08-02 | 700 | 445,400 | 0 | 68,500 | 700 | 376,900 |
| 2024-07-26 | 4,500 | 447,300 | 0 | 79,800 | 4,500 | 367,500 |
| 2024-07-19 | 3,900 | 459,000 | 0 | 81,100 | 3,900 | 377,900 |
| 2024-07-12 | 4,200 | 449,200 | 0 | 73,000 | 4,200 | 376,200 |
| 2024-07-05 | 4,500 | 436,600 | 0 | 74,700 | 4,500 | 361,900 |
| 2024-06-28 | 4,300 | 401,500 | 0 | 72,700 | 4,300 | 328,800 |
| 2024-06-21 | 4,800 | 445,700 | 0 | 68,500 | 4,800 | 377,200 |
| 2024-06-14 | 6,200 | 410,300 | 0 | 68,600 | 6,200 | 341,700 |
| 2024-06-07 | 6,100 | 407,700 | 0 | 66,300 | 6,100 | 341,400 |
| 2024-05-31 | 7,500 | 430,100 | 0 | 64,700 | 7,500 | 365,400 |
| 2024-05-24 | 12,700 | 427,500 | 0 | 75,200 | 12,700 | 352,300 |
| 2024-05-17 | 22,200 | 399,100 | 0 | 73,000 | 22,200 | 326,100 |
| 2024-05-10 | 10,900 | 411,800 | 0 | 85,100 | 10,900 | 326,700 |
| 2024-05-02 | 4,500 | 406,600 | 0 | 85,500 | 4,500 | 321,100 |
| 2024-04-26 | 6,100 | 406,000 | 0 | 82,100 | 6,100 | 323,900 |
| 2024-04-19 | 5,700 | 412,500 | 0 | 80,400 | 5,700 | 332,100 |
| 2024-04-12 | 6,100 | 367,600 | 0 | 62,500 | 6,100 | 305,100 |
| 2024-04-05 | 6,900 | 322,800 | 0 | 59,000 | 6,900 | 263,800 |
| 2024-03-29 | 14,500 | 310,800 | 0 | 56,300 | 14,500 | 254,500 |
| 2024-03-22 | 16,500 | 368,400 | 0 | 52,500 | 16,500 | 315,900 |
| 2024-03-15 | 17,700 | 390,000 | 0 | 51,700 | 17,700 | 338,300 |
| 2024-03-08 | 12,100 | 430,700 | 0 | 78,700 | 12,100 | 352,000 |
| 2024-03-01 | 14,300 | 379,600 | 0 | 66,000 | 14,300 | 313,600 |
| 2024-02-22 | 15,900 | 414,800 | 0 | 98,900 | 15,900 | 315,900 |
| 2024-02-16 | 24,600 | 495,900 | 0 | 110,900 | 24,600 | 385,000 |
| 2024-02-09 | 150,800 | 553,400 | 0 | 124,500 | 150,800 | 428,900 |
| 2024-02-02 | 4,600 | 241,400 | 0 | 64,200 | 4,600 | 177,200 |
| 2024-01-26 | 13,800 | 219,200 | 0 | 64,000 | 13,800 | 155,200 |
| 2024-01-19 | 12,800 | 244,800 | 0 | 72,300 | 12,800 | 172,500 |
| 2024-01-12 | 11,000 | 242,100 | 0 | 56,600 | 11,000 | 185,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 永大産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 永大産業 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 永大産業 | 個別決算における貸倒引当金繰入額の計上に関するお知らせ |
| 20240513 | 16:00 | 永大産業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 永大産業 | 法人税等調整額（益）の計上及び業績予想の修正に関するお知らせ |
| 20240430 | 14:00 | 永大産業 | （経過開示）労働安全衛生法違反の疑いによる書類送検に関するお知らせ |
| 20240325 | 16:30 | 永大産業 | 「内部統制システム構築の基本方針」の一部改定に関するお知らせ |
| 20240325 | 16:30 | 永大産業 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240222 | 10:30 | 永大産業 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240208 | 16:00 | 永大産業 | 業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | 永大産業 | 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 |
|---|---|---|---|
| 7822 | 1 | 新築からリフォームまで住宅の内装なら｜EIDAI | 2024-12-22 00:26:02 |
| 7822 | 2 | グリーンローン レポーティング（環境改善効果報告） ENボード株式会社｜EIDAI | 2024-10-22 14:29:42 |
| 7822 | 2 | 2024年3月期 決算説明動画 │ EIDAI | 2024-07-09 19:28:33 |
| 7822 | 2 | 2024年3月期 中期経営計画動画 │ EIDAI | 2024-07-09 19:28:32 |
| 7822 | 2 | IR情報に「臨時報告書」を掲載しました。（PDF：14KB） | 2024-06-18 16:02:17 |
| 7822 | 2 | IR情報に「第90回定時株主総会の招集に際しての交付書面非記載事項」を掲載しました。（PDF：380KB） | 2024-06-18 16:02:16 |
| 7822 | 2 | IR情報に「第90回定時株主総会招集ご通知」を掲載しました。（PDF：1.30MB） | 2024-06-18 16:02:14 |
| 7822 | 2 | 室内階段・手すり | EIDAI | 2024-06-18 09:11:31 |
| 7822 | 2 | IR情報｜EIDAI | 2024-06-18 09:11:30 |
| 7822 | 2 | 中期経営計画｜EIDAI | 2024-06-14 14:43:14 |