| 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 | 505 | 511 | 505 | 508 | 2,100 | 3 | 101% | 101% | 117% | ▲ | 100% | 101% | 110% | 99% | 104% |
| 20250121 | 510 | 510 | 500 | 509 | 12,800 | 1 | 100% | 100% | 610% | ▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20250122 | 511 | 517 | 510 | 510 | 3,400 | 1 | 100% | 100% | 27% | ▲▲▲ | 101% | 101% | 98% | 99% | 104% |
| 20250123 | 510 | 514 | 510 | 513 | 1,200 | 3 | 101% | 101% | 35% | ▲▲▲▲ | 99% | 101% | 98% | 100% | 105% |
| 20250124 | 514 | 514 | 506 | 507 | 3,600 | -6 | 99% | 99% | 300% | ▼ | 101% | 103% | 99% | 99% | 103% |
| 20250127 | 507 | 523 | 506 | 514 | 9,400 | 7 | 101% | 101% | 261% | ▲ | 100% | 104% | 97% | 100% | 105% |
| 20250128 | 514 | 520 | 513 | 516 | 4,900 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 108% | 97% | 100% | 105% |
| 20250129 | 516 | 520 | 513 | 515 | 3,500 | -1 | 100% | 100% | 71% | ▼ | 101% | 108% | 96% | 100% | 105% |
| 20250130 | 516 | 520 | 510 | 520 | 4,700 | 5 | 101% | 101% | 134% | ▲ | 99% | 97% | 95% | 100% | 105% |
| 20250131 | 520 | 523 | 516 | 516 | 10,100 | -4 | 99% | 99% | 215% | ▼ | 102% | 96% | 95% | 99% | 104% |
| 20250203 | 523 | 545 | 518 | 535 | 41,100 | 19 | 104% | 102% | 407% | ▲ | 104% | 93% | 92% | 100% | 108% |
| 20250204 | 537 | 559 | 533 | 559 | 49,900 | 24 | 104% | 104% | 121% | ▲▲ | 102% | 101% | 100% | 100% | 113% |
| 20250205 | 495 | 507 | 494 | 505 | 71,500 | -54 | 90% | 102% | 143% | ▼ | 98% | 98% | 97% | 90% | 102% |
| 20250206 | 508 | 508 | 497 | 499 | 17,300 | -6 | 99% | 98% | 24% | ▼▼ | 99% | 99% | 99% | 89% | 100% |
| 20250207 | 504 | 504 | 500 | 500 | 6,200 | 1 | 100% | 99% | 36% | ▲ | 99% | 98% | 98% | 89% | 100% |
| 20250210 | 506 | 507 | 500 | 502 | 5,800 | 2 | 100% | 99% | 94% | ▲▲ | 99% | 97% | 99% | 90% | 101% |
| 20250212 | 503 | 503 | 500 | 500 | 4,300 | -2 | 100% | 99% | 74% | ▼ | 100% | 97% | 100% | 89% | 100% |
| 20250213 | 499 | 501 | 499 | 500 | 16,800 | 0 | 100% | 100% | 391% | -- | 100% | 98% | 101% | 89% | 100% |
| 20250214 | 495 | 503 | 495 | 497 | 14,600 | -3 | 99% | 100% | 87% | ▼ | 97% | 95% | 99% | 89% | 100% |
| 20250217 | 505 | 505 | 490 | 490 | 19,600 | -7 | 99% | 97% | 134% | ▼▼ | 100% | 101% | 105% | 88% | 100% |
| 20250218 | 475 | 481 | 475 | 477 | 63,500 | -13 | 97% | 100% | 324% | ▼▼▼ | 101% | 101% | 105% | 85% | 100% |
| 20250219 | 479 | 484 | 478 | 483 | 9,600 | 6 | 101% | 101% | 15% | ▲ | 100% | 103% | 104% | 86% | 101% |
| 20250220 | 482 | 483 | 479 | 481 | 5,700 | -2 | 100% | 100% | 59% | ▼ | 100% | 104% | 105% | 86% | 101% |
| 20250225 | 477 | 480 | 477 | 478 | 6,600 | -3 | 99% | 100% | 116% | ▼▼ | 99% | 102% | 105% | 86% | 100% |
| 20250226 | 478 | 478 | 473 | 473 | 11,900 | -5 | 99% | 99% | 180% | ▼▼▼ | 103% | 105% | 106% | 85% | 100% |
| 20250227 | 473 | 492 | 472 | 485 | 75,200 | 12 | 103% | 103% | 632% | ▲ | 101% | 101% | 103% | 87% | 103% |
| 20250228 | 488 | 503 | 488 | 495 | 20,800 | 10 | 102% | 101% | 28% | ▲▲ | 98% | 99% | 100% | 89% | 105% |
| 20250303 | 499 | 500 | 485 | 487 | 6,600 | -8 | 98% | 98% | 32% | ▼ | 99% | 101% | 102% | 87% | 103% |
| 20250304 | 492 | 492 | 484 | 488 | 3,700 | 1 | 100% | 99% | 56% | ▲ | 101% | 102% | 103% | 87% | 103% |
| 20250305 | 488 | 496 | 488 | 495 | 4,100 | 7 | 101% | 101% | 111% | ▲▲ | 99% | 99% | 101% | 89% | 105% |
| 20250306 | 498 | 498 | 494 | 494 | 3,500 | -1 | 100% | 99% | 85% | ▼ | 100% | 101% | 101% | 88% | 104% |
| 20250307 | 494 | 495 | 492 | 492 | 4,100 | -2 | 100% | 100% | 117% | ▼▼ | 102% | 102% | 102% | 97% | 104% |
| 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% | 99% | 100% | 106% |
| 20250325 | 501 | 501 | 494 | 499 | 5,800 | -2 | 100% | 100% | 252% | ▼ | 100% | 100% | 99% | 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% | 101% | 100% | 102% |
| 20250331 | 493 | 498 | 493 | 496 | 2,700 | -3 | 99% | 101% | 142% | ▼ | 100% | 93% | 100% | 99% | 102% |
| 20250401 | 498 | 500 | 496 | 500 | 5,200 | 4 | 101% | 100% | 193% | ▲ | 100% | 91% | 99% | 100% | 102% |
| 20250402 | 501 | 503 | 495 | 499 | 3,300 | -1 | 100% | 100% | 63% | ▼ | 98% | 89% | 100% | 100% | 101% |
| 20250403 | 494 | 497 | 485 | 485 | 6,000 | -14 | 97% | 98% | 182% | ▼▼ | 97% | 98% | 0% | 97% | 100% |
| 20250404 | 480 | 489 | 452 | 464 | 10,600 | -21 | 96% | 97% | 177% | ▼▼▼ | 100% | 105% | 0% | 93% | 100% |
| 20250408 | 455 | 460 | 441 | 456 | 8,200 | -8 | 98% | 100% | 77% | ▼▼▼▼ | 98% | 109% | 0% | 91% | 100% |
| 20250409 | 440 | 443 | 429 | 431 | 10,600 | -25 | 95% | 98% | 129% | ▼▼▼▼▼ | 98% | 110% | 0% | 86% | 100% |
| 20250410 | 448 | 456 | 434 | 440 | 1,700 | 9 | 102% | 98% | 16% | ▲ | 108% | 115% | 0% | 88% | 102% |
| 20250411 | 434 | 469 | 430 | 469 | 4,400 | 29 | 107% | 108% | 259% | ▲▲ | 101% | 105% | 0% | 94% | 109% |
| 20250414 | 474 | 479 | 467 | 479 | 2,400 | 10 | 102% | 101% | 55% | ▲▲▲ | 100% | 104% | 0% | 96% | 111% |
| 20250415 | 476 | 476 | 474 | 474 | 600 | -5 | 99% | 100% | 25% | ▼ | 103% | 0% | 0% | 95% | 110% |
| 20250416 | 480 | 496 | 479 | 495 | 8,300 | 21 | 104% | 103% | 1383% | ▲ | 100% | 0% | 0% | 99% | 115% |
| 20250417 | 495 | 497 | 495 | 497 | 1,500 | 2 | 100% | 100% | 18% | ▲▲ | 101% | 0% | 0% | 99% | 115% |
| 20250418 | 492 | 495 | 492 | 495 | 1,500 | -2 | 100% | 101% | 100% | ▼ | % | % | % | 99% | 115% |
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 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 18:27:19 |
| 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 |
| 9376 | 3 | 【新ツアー発表】チベットの旅｜ユーラシア旅行社 | 2025-01-01 00:29:56 |
| 9376 | 3 | 【新ツアー発表】アメリカ西部国立公園へ｜ユーラシア旅行社 | 2025-01-01 00:29:55 |
| 9376 | 3 | サイトの画像について｜ユーラシア旅行社 | 2024-12-31 01:29:18 |