| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 490 | 498 | 488 | 498 | 1,200 | 6 | 101% | 102% | 29% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250311 | 494 | 495 | 490 | 495 | 1,600 | -3 | 99% | 100% | 133% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20250312 | 495 | 499 | 493 | 493 | 3,400 | -2 | 100% | 100% | 213% | ▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20250313 | 497 | 499 | 496 | 499 | 1,800 | 6 | 101% | 100% | 53% | ▲ | 99% | 101% | 100% | 100% | 105% |
| 20250314 | 498 | 498 | 492 | 492 | 2,600 | -7 | 99% | 99% | 144% | ▼ | 100% | 102% | 101% | 98% | 104% |
| 20250317 | 493 | 501 | 493 | 495 | 2,900 | 3 | 101% | 100% | 112% | ▲ | 100% | 101% | 100% | 99% | 105% |
| 20250318 | 497 | 498 | 496 | 498 | 2,300 | 3 | 101% | 100% | 79% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250319 | 494 | 503 | 494 | 495 | 3,900 | -3 | 99% | 100% | 170% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20250321 | 495 | 502 | 495 | 501 | 2,600 | 6 | 101% | 101% | 67% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20250324 | 503 | 503 | 498 | 501 | 2,300 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 100% | 106% |
| 20250325 | 501 | 501 | 494 | 499 | 5,800 | -2 | 100% | 100% | 252% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20250326 | 501 | 501 | 497 | 501 | 3,400 | 2 | 100% | 100% | 59% | ▲ | 99% | 99% | 99% | 100% | 106% |
| 20250327 | 503 | 503 | 496 | 498 | 800 | -3 | 99% | 99% | 24% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20250328 | 493 | 501 | 493 | 499 | 1,900 | 1 | 100% | 101% | 238% | ▲ | 101% | 98% | 103% | 100% | 102% |
| 20250331 | 493 | 498 | 493 | 496 | 2,700 | -3 | 99% | 101% | 142% | ▼ | 100% | 93% | 102% | 99% | 102% |
| 20250401 | 498 | 500 | 496 | 500 | 5,200 | 4 | 101% | 100% | 193% | ▲ | 100% | 91% | 101% | 100% | 102% |
| 20250402 | 501 | 503 | 495 | 499 | 3,300 | -1 | 100% | 100% | 63% | ▼ | 98% | 89% | 103% | 100% | 101% |
| 20250403 | 494 | 497 | 485 | 485 | 6,000 | -14 | 97% | 98% | 182% | ▼▼ | 97% | 98% | 106% | 97% | 100% |
| 20250404 | 480 | 489 | 452 | 464 | 10,600 | -21 | 96% | 97% | 177% | ▼▼▼ | 100% | 105% | 111% | 93% | 100% |
| 20250408 | 455 | 460 | 441 | 456 | 8,200 | -8 | 98% | 100% | 77% | ▼▼▼▼ | 98% | 109% | 117% | 91% | 100% |
| 20250409 | 440 | 443 | 429 | 431 | 10,600 | -25 | 95% | 98% | 129% | ▼▼▼▼▼ | 98% | 110% | 115% | 86% | 100% |
| 20250410 | 448 | 456 | 434 | 440 | 1,700 | 9 | 102% | 98% | 16% | ▲ | 108% | 115% | 119% | 88% | 102% |
| 20250411 | 434 | 469 | 430 | 469 | 4,400 | 29 | 107% | 108% | 259% | ▲▲ | 101% | 105% | 109% | 94% | 109% |
| 20250414 | 474 | 479 | 467 | 479 | 2,400 | 10 | 102% | 101% | 55% | ▲▲▲ | 100% | 105% | 108% | 96% | 111% |
| 20250415 | 476 | 476 | 474 | 474 | 600 | -5 | 99% | 100% | 25% | ▼ | 103% | 104% | 107% | 95% | 110% |
| 20250416 | 480 | 496 | 479 | 495 | 8,300 | 21 | 104% | 103% | 1383% | ▲ | 100% | 100% | 104% | 99% | 115% |
| 20250417 | 495 | 497 | 495 | 497 | 1,500 | 2 | 100% | 100% | 18% | ▲▲ | 101% | 100% | 105% | 99% | 115% |
| 20250418 | 492 | 495 | 492 | 495 | 1,500 | -2 | 100% | 101% | 100% | ▼ | 100% | 100% | 100% | 99% | 115% |
| 20250421 | 497 | 499 | 495 | 499 | 3,700 | 4 | 101% | 100% | 247% | ▲ | 98% | 102% | 100% | 100% | 116% |
| 20250422 | 499 | 503 | 483 | 491 | 5,600 | -8 | 98% | 98% | 151% | ▼ | 100% | 103% | 101% | 98% | 114% |
| 20250423 | 491 | 560 | 490 | 493 | 795,000 | 2 | 100% | 100% | 14196% | ▲ | 98% | 101% | 99% | 98% | 114% |
| 20250424 | 500 | 500 | 491 | 491 | 14,600 | -2 | 100% | 98% | 2% | ▼ | 100% | 100% | 100% | 98% | 114% |
| 20250425 | 498 | 500 | 495 | 497 | 1,100 | 6 | 101% | 100% | 8% | ▲ | 101% | 102% | 99% | 99% | 115% |
| 20250428 | 503 | 507 | 500 | 507 | 7,100 | 10 | 102% | 101% | 645% | ▲▲ | 100% | 102% | 99% | 100% | 118% |
| 20250430 | 503 | 506 | 500 | 503 | 3,400 | -4 | 99% | 100% | 48% | ▼ | 100% | 99% | 99% | 99% | 117% |
| 20250501 | 502 | 505 | 498 | 500 | 7,200 | -3 | 99% | 100% | 212% | ▼▼ | 100% | 99% | 100% | 99% | 116% |
| 20250502 | 500 | 501 | 495 | 499 | 8,600 | -1 | 100% | 100% | 119% | ▼▼▼ | 102% | 97% | 98% | 98% | 116% |
| 20250507 | 507 | 518 | 501 | 515 | 84,100 | 16 | 103% | 102% | 978% | ▲ | 98% | 97% | 98% | 100% | 119% |
| 20250508 | 507 | 507 | 492 | 499 | 28,100 | -16 | 97% | 98% | 33% | ▼ | 100% | 99% | 101% | 97% | 116% |
| 20250509 | 495 | 498 | 492 | 497 | 9,000 | -2 | 100% | 100% | 32% | ▼▼ | 100% | 100% | 101% | 97% | 115% |
| 20250512 | 492 | 496 | 490 | 494 | 3,600 | -3 | 99% | 100% | 40% | ▼▼▼ | 100% | 100% | 101% | 96% | 112% |
| 20250513 | 495 | 497 | 492 | 493 | 6,600 | -1 | 100% | 100% | 183% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 105% |
| 20250514 | 492 | 496 | 492 | 492 | 1,400 | -1 | 100% | 100% | 21% | ▼▼▼▼▼ | 100% | 101% | 101% | 96% | 104% |
| 20250515 | 491 | 497 | 490 | 492 | 2,500 | 0 | 100% | 100% | 179% | -- | 100% | 100% | 101% | 96% | 104% |
| 20250516 | 491 | 493 | 490 | 493 | 3,300 | 1 | 100% | 100% | 132% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20250519 | 489 | 491 | 489 | 490 | 2,300 | -3 | 99% | 100% | 70% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20250520 | 489 | 496 | 489 | 496 | 4,200 | 6 | 101% | 101% | 183% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20250521 | 496 | 496 | 490 | 490 | 1,000 | -6 | 99% | 99% | 24% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20250522 | 490 | 503 | 490 | 491 | 9,200 | 1 | 100% | 100% | 920% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20250523 | 491 | 497 | 489 | 493 | 2,700 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20250526 | 493 | 493 | 491 | 491 | 1,300 | -2 | 100% | 100% | 48% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250527 | 492 | 496 | 492 | 492 | 1,600 | 1 | 100% | 100% | 123% | ▲ | 99% | 101% | 0% | 96% | 100% |
| 20250528 | 495 | 495 | 490 | 490 | 2,800 | -2 | 100% | 99% | 175% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250529 | 494 | 494 | 491 | 494 | 2,600 | 4 | 101% | 100% | 93% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250530 | 496 | 496 | 491 | 495 | 3,900 | 1 | 100% | 100% | 150% | ▲▲ | 101% | 100% | 0% | 96% | 101% |
| 20250602 | 494 | 498 | 493 | 498 | 7,600 | 3 | 101% | 101% | 195% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20250603 | 498 | 505 | 498 | 498 | 6,200 | 0 | 100% | 100% | 82% | -- | 99% | 0% | 0% | 97% | 102% |
| 20250604 | 498 | 498 | 494 | 494 | 1,100 | -4 | 99% | 99% | 18% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 494 | 495 | 490 | 495 | 3,900 | 1 | 100% | 100% | 355% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 494 | 494 | 492 | 493 | 3,300 | -2 | 100% | 100% | 85% | ▼ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 75,400 | 0 | 7,100 | 0 | 68,300 |
| 2025-05-23 | 0 | 75,800 | 0 | 7,100 | 0 | 68,700 |
| 2025-05-16 | 100 | 74,600 | 0 | 7,100 | 100 | 67,500 |
| 2025-05-09 | 100 | 74,200 | 0 | 8,500 | 100 | 65,700 |
| 2025-05-02 | 100 | 70,700 | 0 | 6,700 | 100 | 64,000 |
| 2025-04-25 | 100 | 68,300 | 0 | 6,700 | 100 | 61,600 |
| 2025-04-18 | 100 | 74,700 | 0 | 7,200 | 100 | 67,500 |
| 2025-04-11 | 100 | 74,100 | 0 | 7,200 | 100 | 66,900 |
| 2025-04-04 | 100 | 74,200 | 0 | 8,600 | 100 | 65,600 |
| 2025-03-28 | 100 | 76,500 | 0 | 9,900 | 100 | 66,600 |
| 2025-03-21 | 100 | 79,300 | 0 | 9,900 | 100 | 69,400 |
| 2025-03-14 | 100 | 78,500 | 0 | 10,100 | 100 | 68,400 |
| 2025-03-07 | 100 | 79,400 | 0 | 11,100 | 100 | 68,300 |
| 2025-02-28 | 100 | 77,600 | 0 | 11,100 | 100 | 66,500 |
| 2025-02-21 | 100 | 77,700 | 0 | 11,600 | 100 | 66,100 |
| 2025-02-14 | 5,100 | 66,700 | 5,000 | 12,800 | 100 | 53,900 |
| 2025-02-07 | 100 | 62,200 | 0 | 12,500 | 100 | 49,700 |
| 2025-01-31 | 100 | 68,500 | 0 | 15,500 | 100 | 53,000 |
| 2025-01-24 | 100 | 67,300 | 0 | 15,200 | 100 | 52,100 |
| 2025-01-17 | 200 | 67,000 | 0 | 15,200 | 200 | 51,800 |
| 2025-01-10 | 200 | 67,600 | 0 | 15,400 | 200 | 52,200 |
| 2024-12-27 | 200 | 66,200 | 0 | 15,800 | 200 | 50,400 |
| 2024-12-20 | 200 | 61,300 | 0 | 18,600 | 200 | 42,700 |
| 2024-12-13 | 200 | 140,200 | 0 | 104,300 | 200 | 35,900 |
| 2024-12-06 | 8,000 | 114,100 | 300 | 97,500 | 7,700 | 16,600 |
| 2024-11-29 | 14,300 | 18,900 | 0 | 9,400 | 14,300 | 9,500 |
| 2024-11-22 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2024-11-15 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2024-11-08 | 200 | 11,600 | 0 | 8,200 | 200 | 3,400 |
| 2024-11-01 | 100 | 11,000 | 0 | 8,000 | 100 | 3,000 |
| 2024-10-25 | 0 | 12,300 | 0 | 8,800 | 0 | 3,500 |
| 2024-10-18 | 0 | 12,000 | 0 | 8,600 | 0 | 3,400 |
| 2024-10-11 | 100 | 14,800 | 0 | 8,900 | 100 | 5,900 |
| 2024-10-04 | 200 | 11,300 | 0 | 8,100 | 200 | 3,200 |
| 2024-09-27 | 100 | 11,600 | 0 | 8,100 | 100 | 3,500 |
| 2024-09-20 | 0 | 10,900 | 0 | 8,000 | 0 | 2,900 |
| 2024-09-13 | 200 | 11,100 | 0 | 8,200 | 200 | 2,900 |
| 2024-09-06 | 500 | 22,000 | 0 | 19,100 | 500 | 2,900 |
| 2024-08-30 | 1,300 | 22,900 | 0 | 18,700 | 1,300 | 4,200 |
| 2024-08-23 | 300 | 22,600 | 0 | 18,700 | 300 | 3,900 |
| 2024-08-16 | 0 | 22,800 | 0 | 18,700 | 0 | 4,100 |
| 2024-08-09 | 100 | 22,800 | 0 | 18,700 | 100 | 4,100 |
| 2024-08-02 | 300 | 22,500 | 0 | 16,000 | 300 | 6,500 |
| 2024-07-26 | 300 | 19,400 | 0 | 8,100 | 300 | 11,300 |
| 2024-07-19 | 0 | 19,400 | 0 | 8,100 | 0 | 11,300 |
| 2024-07-12 | 400 | 15,900 | 0 | 8,500 | 400 | 7,400 |
| 2024-07-05 | 500 | 14,200 | 0 | 8,800 | 500 | 5,400 |
| 2024-06-28 | 400 | 16,500 | 0 | 8,300 | 400 | 8,200 |
| 2024-06-21 | 400 | 16,700 | 0 | 8,600 | 400 | 8,100 |
| 2024-06-14 | 400 | 17,500 | 0 | 8,300 | 400 | 9,200 |
| 2024-06-07 | 600 | 20,000 | 0 | 9,700 | 600 | 10,300 |
| 2024-05-31 | 1,100 | 20,800 | 0 | 10,000 | 1,100 | 10,800 |
| 2024-05-24 | 900 | 20,500 | 0 | 9,500 | 900 | 11,000 |
| 2024-05-17 | 1,400 | 22,200 | 0 | 9,900 | 1,400 | 12,300 |
| 2024-05-10 | 1,300 | 26,200 | 0 | 9,600 | 1,300 | 16,600 |
| 2024-05-02 | 0 | 20,600 | 0 | 15,400 | 0 | 5,200 |
| 2024-04-26 | 0 | 20,900 | 0 | 15,400 | 0 | 5,500 |
| 2024-04-19 | 0 | 20,400 | 0 | 15,400 | 0 | 5,000 |
| 2024-04-12 | 200 | 20,000 | 0 | 16,600 | 200 | 3,400 |
| 2024-04-05 | 300 | 20,200 | 0 | 16,600 | 300 | 3,600 |
| 2024-03-29 | 300 | 18,900 | 0 | 16,600 | 300 | 2,300 |
| 2024-03-22 | 300 | 19,400 | 0 | 17,200 | 300 | 2,200 |
| 2024-03-15 | 200 | 22,100 | 0 | 17,400 | 200 | 4,700 |
| 2024-03-08 | 0 | 21,900 | 0 | 18,700 | 0 | 3,200 |
| 2024-03-01 | 200 | 21,700 | 0 | 17,700 | 200 | 4,000 |
| 2024-02-22 | 200 | 21,500 | 0 | 16,700 | 200 | 4,800 |
| 2024-02-16 | 300 | 20,300 | 0 | 16,300 | 300 | 4,000 |
| 2024-02-09 | 200 | 20,700 | 0 | 16,900 | 200 | 3,800 |
| 2024-02-02 | 200 | 21,600 | 0 | 17,100 | 200 | 4,500 |
| 2024-01-26 | 400 | 24,600 | 0 | 16,800 | 400 | 7,800 |
| 2024-01-19 | 200 | 23,100 | 0 | 14,400 | 200 | 8,700 |
| 2024-01-12 | 200 | 21,800 | 0 | 14,400 | 200 | 7,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250507 | 16:00 | ユーラシア | 2025年9月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250502 | 16:00 | ユーラシア | 2025年9月期第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20250204 | 16:00 | ユーラシア | 2025年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241224 | 16:00 | ユーラシア | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241224 | 16:00 | ユーラシア | 代表取締役等の異動に関するお知らせ |
| 20241220 | 18:40 | ユーラシア | 支配株主等に関する事項について |
| 20241106 | 16:00 | ユーラシア | 2024年9月期通期連結業績予想と実績との差異及び剰余金の配当（増配）に関するお知らせ |
| 20241106 | 16:00 | ユーラシア | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | ユーラシア | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240507 | 16:00 | ユーラシア | 2024年9月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240502 | 16:00 | ユーラシア | 業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | ユーラシア | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VBS7 | 350 | 2025-02-28 16:49 | 株式会社ユーラシア旅行社 | 井上 利男 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9376 | 1 | ユーラシア旅行社 | 2025-06-07 12:20:06 |
| 9376 | 2 | ユーラシア旅行社会社情報・IR情報・採用情報｜ユーラシア旅行社 | 2024-06-14 09:02:05 |
| 9376 | 2 | イタリア歴史物語～世界遺産と珠玉の町々～ 15日間｜ユーラシア旅行社 | 2024-06-14 09:02:04 |
| 9376 | 3 | 【新ツアー発表】10年ぶりに再開しました！バングラデシュの旅｜ユーラシア旅行社 | 2025-05-09 22:29:16 |
| 9376 | 3 | 【新ツアー発表】2025年11月～2026年4月 中米・カリブ海の旅 新発表！｜ユーラシア旅行社 | 2025-05-02 22:28:39 |
| 9376 | 3 | ゴールデンウィーク中の営業につきまして｜ユーラシア旅行社 | 2025-04-24 22:30:01 |
| 9376 | 3 | 新発表！【オンラインLIVE説明会】歴史と自然が奏でる優雅なる調べ、オーストリアの旅への招待状｜ユーラシア旅行社 | 2025-03-28 02:28:51 |
| 9376 | 3 | 文化庁と日本遺産オフィシャルパートナーシップ締結しました。｜ユーラシア旅行社 | 2025-02-22 01:29:18 |
| 9376 | 3 | 39周年サンキューキャンペーン開始しました！｜ユーラシア旅行社 | 2025-02-18 04:29:33 |
| 9376 | 3 | 【新ツアー発表】ショパンコンクール入賞者コンサート鑑賞、10月ポーランドの旅｜ユーラシア旅行社 | 2025-02-14 19:29:26 |