| 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 | 512 | 517 | 511 | 512 | 3,500 | -8 | 98% | 100% | 194% | ▼ | 100% | 99% | 96% | 95% | 100% |
| 20240925 | 511 | 518 | 511 | 512 | 600 | 0 | 100% | 100% | 17% | -- | 100% | 99% | 96% | 95% | 100% |
| 20240926 | 508 | 508 | 502 | 507 | 2,200 | -5 | 99% | 100% | 367% | ▼ | 101% | 101% | 99% | 94% | 100% |
| 20240927 | 494 | 501 | 494 | 501 | 3,200 | -6 | 99% | 101% | 145% | ▼▼ | 100% | 100% | 98% | 93% | 100% |
| 20240930 | 500 | 500 | 495 | 499 | 900 | -2 | 100% | 100% | 28% | ▼▼▼ | 101% | 101% | 98% | 93% | 100% |
| 20241001 | 497 | 504 | 495 | 504 | 700 | 5 | 101% | 101% | 78% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241002 | 499 | 499 | 499 | 499 | 100 | -5 | 99% | 100% | 14% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241003 | 498 | 500 | 497 | 500 | 700 | 1 | 100% | 100% | 700% | ▲ | 98% | 96% | 98% | 96% | 100% |
| 20241004 | 510 | 510 | 500 | 500 | 200 | 0 | 100% | 98% | 29% | -- | 100% | 97% | 103% | 96% | 100% |
| 20241007 | 498 | 498 | 496 | 496 | 200 | -4 | 99% | 100% | 100% | ▼ | 100% | 99% | 104% | 95% | 100% |
| 20241008 | 496 | 496 | 481 | 495 | 1,800 | -1 | 100% | 100% | 900% | ▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20241009 | 492 | 492 | 492 | 492 | 400 | -3 | 99% | 100% | 22% | ▼▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241010 | 490 | 490 | 485 | 485 | 2,700 | -7 | 99% | 99% | 675% | ▼▼▼▼ | 100% | 101% | 107% | 93% | 100% |
| 20241011 | 485 | 490 | 484 | 485 | 4,100 | 0 | 100% | 100% | 152% | -- | 101% | 101% | 107% | 93% | 100% |
| 20241015 | 485 | 500 | 485 | 489 | 2,100 | 4 | 101% | 101% | 51% | ▲ | 100% | 100% | 107% | 94% | 101% |
| 20241016 | 486 | 491 | 485 | 485 | 1,000 | -4 | 99% | 100% | 48% | ▼ | 101% | 99% | 107% | 93% | 100% |
| 20241017 | 485 | 489 | 481 | 488 | 900 | 3 | 101% | 101% | 90% | ▲ | 100% | 98% | 106% | 94% | 101% |
| 20241018 | 488 | 488 | 488 | 488 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 96% | 106% | 94% | 101% |
| 20241021 | 488 | 488 | 488 | 488 | 300 | 0 | 100% | 100% | 150% | -- | 97% | 98% | 106% | 94% | 101% |
| 20241022 | 488 | 488 | 473 | 473 | 1,700 | -15 | 97% | 97% | 567% | ▼ | 102% | 102% | 107% | 92% | 100% |
| 20241023 | 470 | 478 | 469 | 478 | 1,000 | 5 | 101% | 102% | 59% | ▲ | 98% | 102% | 104% | 93% | 101% |
| 20241024 | 478 | 478 | 470 | 470 | 700 | -8 | 98% | 98% | 70% | ▼ | 101% | 106% | 107% | 93% | 100% |
| 20241025 | 465 | 468 | 446 | 468 | 1,600 | -2 | 100% | 101% | 229% | ▼▼ | 102% | 106% | 106% | 93% | 100% |
| 20241028 | 472 | 485 | 472 | 480 | 6,400 | 12 | 103% | 102% | 400% | ▲ | 100% | 108% | 106% | 95% | 103% |
| 20241029 | 472 | 480 | 472 | 472 | 800 | -8 | 98% | 100% | 13% | ▼ | 103% | 110% | 104% | 94% | 101% |
| 20241030 | 472 | 488 | 472 | 488 | 2,000 | 16 | 103% | 103% | 250% | ▲ | 100% | 105% | 100% | 98% | 104% |
| 20241031 | 492 | 492 | 492 | 492 | 100 | 4 | 101% | 100% | 5% | ▲▲ | 101% | 102% | 114% | 98% | 105% |
| 20241101 | 493 | 498 | 492 | 498 | 1,900 | 6 | 101% | 101% | 1900% | ▲▲▲ | 103% | 100% | 132% | 100% | 106% |
| 20241105 | 499 | 512 | 499 | 512 | 6,100 | 14 | 103% | 103% | 321% | ▲▲▲▲ | 100% | 96% | 147% | 100% | 109% |
| 20241106 | 518 | 527 | 515 | 518 | 9,400 | 6 | 101% | 100% | 154% | ▲▲▲▲▲ | 99% | 97% | 149% | 100% | 111% |
| 20241107 | 512 | 512 | 489 | 505 | 8,800 | -13 | 97% | 99% | 94% | ▼ | 98% | 99% | 152% | 97% | 108% |
| 20241108 | 505 | 505 | 497 | 497 | 5,100 | -8 | 98% | 98% | 58% | ▼▼ | 100% | 99% | 155% | 96% | 106% |
| 20241111 | 497 | 497 | 494 | 496 | 2,000 | -1 | 100% | 100% | 39% | ▼▼▼ | 99% | 99% | 155% | 96% | 106% |
| 20241112 | 497 | 497 | 493 | 493 | 1,400 | -3 | 99% | 99% | 70% | ▼▼▼▼ | 101% | 100% | 157% | 95% | 105% |
| 20241113 | 492 | 499 | 492 | 499 | 1,000 | 6 | 101% | 101% | 71% | ▲ | 99% | 99% | 156% | 96% | 107% |
| 20241114 | 495 | 495 | 491 | 491 | 400 | -8 | 98% | 99% | 40% | ▼ | 99% | 99% | 156% | 95% | 105% |
| 20241115 | 495 | 495 | 491 | 491 | 400 | 0 | 100% | 99% | 100% | -- | 100% | 98% | 157% | 95% | 105% |
| 20241118 | 491 | 495 | 490 | 491 | 1,700 | 0 | 100% | 100% | 425% | -- | 100% | 98% | 157% | 95% | 105% |
| 20241119 | 491 | 491 | 477 | 490 | 1,100 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 158% | 95% | 105% |
| 20241120 | 488 | 489 | 484 | 489 | 600 | -1 | 100% | 100% | 55% | ▼▼ | 99% | 101% | 160% | 94% | 104% |
| 20241121 | 481 | 481 | 478 | 478 | 2,200 | -11 | 98% | 99% | 367% | ▼▼▼ | 101% | 101% | 130% | 92% | 102% |
| 20241122 | 477 | 482 | 477 | 481 | 900 | 3 | 101% | 101% | 41% | ▲ | 100% | 116% | 114% | 93% | 103% |
| 20241125 | 483 | 483 | 481 | 481 | 900 | 0 | 100% | 100% | 100% | -- | 102% | 138% | 114% | 93% | 102% |
| 20241126 | 480 | 489 | 480 | 488 | 2,800 | 7 | 101% | 102% | 311% | ▲ | 99% | 157% | 107% | 94% | 103% |
| 20241127 | 485 | 485 | 480 | 480 | 800 | -8 | 98% | 99% | 29% | ▼ | 99% | 157% | 107% | 93% | 100% |
| 20241128 | 484 | 492 | 481 | 481 | 3,500 | 1 | 100% | 99% | 438% | ▲ | 115% | 157% | 105% | 93% | 101% |
| 20241129 | 489 | 561 | 487 | 561 | 298,400 | 80 | 117% | 115% | 8526% | ▲▲ | 116% | 135% | 90% | 100% | 117% |
| 20241202 | 571 | 661 | 563 | 661 | 232,600 | 100 | 118% | 116% | 78% | ▲▲▲ | 104% | 85% | 70% | 100% | 138% |
| 20241203 | 731 | 761 | 667 | 761 | 590,200 | 100 | 115% | 104% | 254% | ▲▲▲▲ | 101% | 83% | 77% | 100% | 159% |
| 20241204 | 666 | 731 | 631 | 670 | 494,300 | -91 | 88% | 101% | 84% | ▼ | 115% | 81% | 76% | 88% | 140% |
| 20241205 | 672 | 770 | 672 | 770 | 938,200 | 100 | 115% | 115% | 190% | ▲ | 100% | 84% | 83% | 100% | 161% |
| 20241206 | 620 | 623 | 620 | 620 | 240,200 | -150 | 81% | 100% | 26% | ▼ | 96% | 91% | 0% | 81% | 130% |
| 20241209 | 574 | 595 | 553 | 553 | 281,000 | -67 | 89% | 96% | 117% | ▼▼ | 98% | 92% | 0% | 72% | 116% |
| 20241210 | 556 | 577 | 541 | 545 | 123,200 | -8 | 99% | 98% | 44% | ▼▼▼ | 95% | 93% | 0% | 71% | 114% |
| 20241211 | 545 | 549 | 518 | 520 | 101,700 | -25 | 95% | 95% | 83% | ▼▼▼▼ | 100% | 98% | 0% | 68% | 109% |
| 20241212 | 520 | 544 | 506 | 520 | 96,100 | 0 | 100% | 100% | 94% | -- | 98% | 99% | 0% | 68% | 109% |
| 20241213 | 519 | 523 | 510 | 510 | 30,800 | -10 | 98% | 98% | 32% | ▼ | 98% | 101% | 0% | 66% | 107% |
| 20241216 | 511 | 520 | 503 | 503 | 20,000 | -7 | 99% | 98% | 65% | ▼▼ | 100% | 102% | 0% | 65% | 105% |
| 20241217 | 505 | 512 | 500 | 506 | 23,500 | 3 | 101% | 100% | 118% | ▲ | 101% | 0% | 0% | 66% | 106% |
| 20241218 | 504 | 509 | 500 | 507 | 25,600 | 1 | 100% | 101% | 109% | ▲▲ | 101% | 0% | 0% | 66% | 106% |
| 20241219 | 509 | 520 | 505 | 513 | 23,500 | 6 | 101% | 101% | 92% | ▲▲▲ | 101% | 0% | 0% | 67% | 107% |
| 20241220 | 511 | 525 | 510 | 514 | 15,200 | 1 | 100% | 101% | 65% | ▲▲▲▲ | % | % | % | 67% | 107% |
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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9376 | 1 | ユーラシア旅行社 | 2024-12-22 02:22:11 |
| 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 | 環境省と国立公園オフィシャルパートナーシップ締結｜ユーラシア旅行社 | 2024-12-20 14:29:39 |
| 9376 | 3 | 年末年始営業のお知らせ｜ユーラシア旅行社 | 2024-12-10 15:29:03 |
| 9376 | 3 | アーカイブ公開中【オンラインLIVE説明会】今すぐ行きたい！南アフリカの絶景とザ・ブルートレインの旅｜ユーラシア旅行社 | 2024-12-03 02:30:40 |
| 9376 | 3 | 2024年11月30日から中国短期ビザ免除！｜ユーラシア旅行社 | 2024-11-26 02:29:24 |
| 9376 | 3 | 年末年始の旅、続々催行決定中！｜ユーラシア旅行社 | 2024-10-23 04:29:12 |
| 9376 | 3 | 【解説付き】イーペルの猫祭り(ベルギー)動画公開しました！｜ユーラシア旅行社 | 2024-08-20 15:29:17 |
| 9376 | 3 | 【アーカイブ公開中】藤村シシン氏登場、神々の聖域に迫る、究極のギリシャ旅、説明・質問会｜ユーラシア旅行社 | 2024-07-13 01:28:56 |