| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 528 | 540 | 515 | 525 | 7,300 | 3 | 101% | 99% | 138% | ▲▲▲ | 101% | 100% | 95% | 100% | 107% |
| 20240726 | 525 | 530 | 523 | 530 | 1,300 | 5 | 101% | 101% | 18% | ▲▲▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20240729 | 530 | 530 | 521 | 525 | 4,400 | -5 | 99% | 99% | 338% | ▼ | 99% | 91% | 99% | 99% | 107% |
| 20240730 | 525 | 525 | 518 | 518 | 1,500 | -7 | 99% | 99% | 34% | ▼▼ | 101% | 87% | 100% | 98% | 106% |
| 20240731 | 518 | 533 | 518 | 524 | 2,900 | 6 | 101% | 101% | 193% | ▲ | 98% | 88% | 98% | 99% | 107% |
| 20240801 | 528 | 550 | 518 | 520 | 11,100 | -4 | 99% | 98% | 383% | ▼ | 98% | 96% | 110% | 98% | 106% |
| 20240802 | 491 | 507 | 480 | 480 | 17,600 | -40 | 92% | 98% | 159% | ▼▼ | 85% | 103% | 114% | 91% | 100% |
| 20240805 | 472 | 476 | 400 | 400 | 14,000 | -80 | 83% | 85% | 80% | ▼▼▼ | 104% | 113% | 125% | 75% | 100% |
| 20240806 | 430 | 458 | 430 | 449 | 3,300 | 49 | 112% | 104% | 24% | ▲ | 108% | 115% | 125% | 85% | 112% |
| 20240807 | 431 | 465 | 431 | 465 | 3,400 | 16 | 104% | 108% | 103% | ▲▲ | 102% | 107% | 116% | 88% | 116% |
| 20240808 | 463 | 472 | 463 | 472 | 4,300 | 7 | 102% | 102% | 126% | ▲▲▲ | 101% | 103% | 113% | 89% | 118% |
| 20240809 | 478 | 523 | 478 | 485 | 2,200 | 13 | 103% | 101% | 51% | ▲▲▲▲ | 103% | 105% | 114% | 92% | 121% |
| 20240813 | 471 | 485 | 471 | 485 | 3,200 | 0 | 100% | 103% | 145% | -- | 95% | 94% | 103% | 92% | 121% |
| 20240814 | 521 | 521 | 481 | 497 | 800 | 12 | 102% | 95% | 25% | ▲ | 99% | 100% | 109% | 94% | 124% |
| 20240815 | 494 | 497 | 486 | 488 | 1,900 | -9 | 98% | 99% | 238% | ▼ | 101% | 101% | 110% | 92% | 122% |
| 20240816 | 490 | 501 | 485 | 494 | 2,800 | 6 | 101% | 101% | 147% | ▲ | 99% | 101% | 109% | 93% | 124% |
| 20240819 | 491 | 493 | 484 | 487 | 1,000 | -7 | 99% | 99% | 36% | ▼ | 99% | 104% | 105% | 92% | 122% |
| 20240820 | 497 | 497 | 490 | 490 | 2,100 | 3 | 101% | 99% | 210% | ▲ | 101% | 106% | 107% | 92% | 123% |
| 20240821 | 491 | 495 | 491 | 495 | 200 | 5 | 101% | 101% | 10% | ▲▲ | 100% | 106% | 106% | 93% | 124% |
| 20240822 | 492 | 501 | 485 | 494 | 2,500 | -1 | 100% | 100% | 1250% | ▼ | 100% | 105% | 106% | 93% | 124% |
| 20240823 | 494 | 496 | 494 | 496 | 1,000 | 2 | 100% | 100% | 40% | ▲ | 103% | 107% | 104% | 94% | 124% |
| 20240826 | 504 | 517 | 503 | 517 | 4,700 | 21 | 104% | 103% | 470% | ▲▲ | 101% | 104% | 101% | 98% | 129% |
| 20240827 | 517 | 524 | 510 | 520 | 2,100 | 3 | 101% | 101% | 45% | ▲▲▲ | 100% | 103% | 100% | 99% | 130% |
| 20240828 | 520 | 520 | 515 | 520 | 700 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 101% | 99% | 130% |
| 20240829 | 518 | 535 | 517 | 520 | 2,900 | 0 | 100% | 100% | 414% | -- | 102% | 97% | 99% | 100% | 130% |
| 20240830 | 527 | 538 | 525 | 538 | 2,000 | 18 | 103% | 102% | 69% | ▲ | 100% | 96% | 97% | 100% | 135% |
| 20240902 | 537 | 537 | 520 | 535 | 2,600 | -3 | 99% | 100% | 130% | ▼ | 100% | 99% | 100% | 99% | 134% |
| 20240903 | 522 | 528 | 520 | 520 | 1,400 | -15 | 97% | 100% | 54% | ▼▼ | 100% | 102% | 101% | 97% | 116% |
| 20240904 | 513 | 519 | 511 | 512 | 3,000 | -8 | 98% | 100% | 214% | ▼▼▼ | 100% | 102% | 102% | 95% | 110% |
| 20240905 | 512 | 517 | 512 | 513 | 1,300 | 1 | 100% | 100% | 43% | ▲ | 100% | 101% | 100% | 95% | 109% |
| 20240906 | 513 | 520 | 513 | 513 | 900 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 99% | 95% | 106% |
| 20240909 | 515 | 517 | 515 | 517 | 1,300 | 4 | 101% | 100% | 144% | ▲ | 101% | 101% | 98% | 96% | 107% |
| 20240910 | 517 | 523 | 513 | 523 | 1,300 | 6 | 101% | 101% | 100% | ▲▲ | 99% | 100% | 96% | 97% | 107% |
| 20240911 | 523 | 523 | 512 | 520 | 800 | -3 | 99% | 99% | 62% | ▼ | 97% | 98% | 95% | 97% | 107% |
| 20240912 | 529 | 529 | 513 | 513 | 500 | -7 | 99% | 97% | 63% | ▼▼ | 100% | 100% | 97% | 95% | 105% |
| 20240913 | 519 | 521 | 514 | 521 | 800 | 8 | 102% | 100% | 160% | ▲ | 100% | 100% | 96% | 97% | 107% |
| 20240917 | 521 | 522 | 520 | 521 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 98% | 96% | 97% | 106% |
| 20240918 | 521 | 522 | 520 | 520 | 1,000 | -1 | 100% | 100% | 111% | ▼ | 100% | 98% | 96% | 97% | 105% |
| 20240919 | 521 | 524 | 519 | 519 | 1,200 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 98% | 96% | 96% | 105% |
| 20240920 | 519 | 521 | 517 | 520 | 1,800 | 1 | 100% | 100% | 150% | ▲ | 100% | 98% | 97% | 97% | 105% |
| 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% | 98% | 95% | 100% |
| 20241003 | 498 | 500 | 497 | 500 | 700 | 1 | 100% | 100% | 700% | ▲ | 98% | 96% | 96% | 96% | 100% |
| 20241004 | 510 | 510 | 500 | 500 | 200 | 0 | 100% | 98% | 29% | -- | 100% | 97% | 95% | 96% | 100% |
| 20241007 | 498 | 498 | 496 | 496 | 200 | -4 | 99% | 100% | 100% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241008 | 496 | 496 | 481 | 495 | 1,800 | -1 | 100% | 100% | 900% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241009 | 492 | 492 | 492 | 492 | 400 | -3 | 99% | 100% | 22% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241010 | 490 | 490 | 485 | 485 | 2,700 | -7 | 99% | 99% | 675% | ▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241011 | 485 | 490 | 484 | 485 | 4,100 | 0 | 100% | 100% | 152% | -- | 101% | 101% | 0% | 93% | 100% |
| 20241015 | 485 | 500 | 485 | 489 | 2,100 | 4 | 101% | 101% | 51% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 486 | 491 | 485 | 485 | 1,000 | -4 | 99% | 100% | 48% | ▼ | 101% | 98% | 0% | 93% | 100% |
| 20241017 | 485 | 489 | 481 | 488 | 900 | 3 | 101% | 101% | 90% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241018 | 488 | 488 | 488 | 488 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 488 | 488 | 488 | 488 | 300 | 0 | 100% | 100% | 150% | -- | 97% | 0% | 0% | 94% | 101% |
| 20241022 | 488 | 488 | 473 | 473 | 1,700 | -15 | 97% | 97% | 567% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:24:43 |
| 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 | 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 |
| 9376 | 3 | チャーター便利用の特別企画！イースター島の旅 新発表｜ユーラシア旅行社 | 2024-07-05 01:28:22 |
| 9376 | 3 | 【エミレーツ航空就航記念】マダガスカル新ツアー発表しました！｜ユーラシア旅行社 | 2024-07-01 20:28:46 |
| 9376 | 3 | ベストシーズンに行く！パタゴニアの旅新発表｜ユーラシア旅行社 | 2024-06-21 21:36:38 |
| 9376 | 3 | お客様の個人情報のお取り扱いに関しまして（個人情報保護方針）｜ユーラシア旅行社 | 2024-06-15 13:33:59 |