| 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 | 178 | 179 | 177 | 177 | 20,600 | -1 | 99% | 99% | 129% | ▼▼▼▼▼▼ | 101% | 99% | 93% | 97% | 100% |
| 20240726 | 177 | 179 | 177 | 179 | 12,200 | 2 | 101% | 101% | 59% | ▲ | 100% | 97% | 92% | 98% | 101% |
| 20240729 | 179 | 179 | 178 | 179 | 19,400 | 0 | 100% | 100% | 159% | -- | 97% | 94% | 93% | 98% | 101% |
| 20240730 | 178 | 179 | 172 | 172 | 165,100 | -7 | 96% | 97% | 851% | ▼ | 100% | 89% | 94% | 94% | 100% |
| 20240731 | 175 | 176 | 174 | 175 | 34,300 | 3 | 102% | 100% | 21% | ▲ | 98% | 90% | 94% | 96% | 102% |
| 20240801 | 176 | 176 | 173 | 173 | 18,500 | -2 | 99% | 98% | 54% | ▼ | 97% | 94% | 95% | 95% | 101% |
| 20240802 | 173 | 174 | 168 | 168 | 54,800 | -5 | 97% | 97% | 296% | ▼▼ | 92% | 98% | 100% | 92% | 100% |
| 20240805 | 165 | 165 | 150 | 152 | 142,200 | -16 | 90% | 92% | 259% | ▼▼▼ | 100% | 103% | 106% | 83% | 100% |
| 20240806 | 156 | 166 | 150 | 156 | 170,600 | 4 | 103% | 100% | 120% | ▲ | 101% | 102% | 105% | 85% | 103% |
| 20240807 | 158 | 162 | 158 | 159 | 16,500 | 3 | 102% | 101% | 10% | ▲▲ | 101% | 101% | 104% | 87% | 105% |
| 20240808 | 160 | 163 | 159 | 162 | 26,800 | 3 | 102% | 101% | 162% | ▲▲▲ | 99% | 100% | 102% | 89% | 107% |
| 20240809 | 162 | 164 | 161 | 161 | 42,800 | -1 | 99% | 99% | 160% | ▼ | 99% | 101% | 104% | 88% | 106% |
| 20240813 | 160 | 161 | 158 | 159 | 39,300 | -2 | 99% | 99% | 92% | ▼▼ | 100% | 102% | 103% | 87% | 105% |
| 20240814 | 161 | 162 | 158 | 161 | 20,700 | 2 | 101% | 100% | 53% | ▲ | 101% | 102% | 103% | 88% | 106% |
| 20240815 | 161 | 162 | 160 | 162 | 29,000 | 1 | 101% | 101% | 140% | ▲▲ | 99% | 101% | 102% | 89% | 107% |
| 20240816 | 162 | 163 | 160 | 160 | 20,300 | -2 | 99% | 99% | 70% | ▼ | 101% | 102% | 103% | 88% | 105% |
| 20240819 | 161 | 162 | 160 | 162 | 18,600 | 2 | 101% | 101% | 92% | ▲ | 102% | 101% | 102% | 90% | 107% |
| 20240820 | 162 | 165 | 162 | 165 | 36,300 | 3 | 102% | 102% | 195% | ▲▲ | 100% | 99% | 100% | 92% | 109% |
| 20240821 | 164 | 164 | 162 | 164 | 17,000 | -1 | 99% | 100% | 47% | ▼ | 99% | 99% | 100% | 92% | 108% |
| 20240822 | 164 | 164 | 162 | 163 | 8,600 | -1 | 99% | 99% | 51% | ▼▼ | 101% | 100% | 101% | 91% | 107% |
| 20240823 | 163 | 164 | 161 | 164 | 23,700 | 1 | 101% | 101% | 276% | ▲ | 98% | 99% | 100% | 92% | 108% |
| 20240826 | 164 | 165 | 160 | 160 | 65,600 | -4 | 98% | 98% | 277% | ▼ | 100% | 101% | 101% | 89% | 105% |
| 20240827 | 162 | 163 | 161 | 162 | 8,500 | 2 | 101% | 100% | 13% | ▲ | 100% | 102% | 101% | 93% | 107% |
| 20240828 | 163 | 163 | 161 | 163 | 5,100 | 1 | 101% | 100% | 60% | ▲▲ | 99% | 102% | 101% | 93% | 107% |
| 20240829 | 163 | 163 | 162 | 162 | 11,900 | -1 | 99% | 99% | 233% | ▼ | 101% | 98% | 101% | 94% | 107% |
| 20240830 | 162 | 163 | 162 | 163 | 13,400 | 1 | 101% | 101% | 113% | ▲ | 100% | 99% | 100% | 97% | 107% |
| 20240902 | 163 | 164 | 163 | 163 | 16,900 | 0 | 100% | 100% | 126% | -- | 101% | 99% | 99% | 99% | 107% |
| 20240903 | 165 | 166 | 163 | 166 | 28,600 | 3 | 102% | 101% | 169% | ▲ | 98% | 101% | 100% | 100% | 106% |
| 20240904 | 163 | 163 | 158 | 159 | 82,100 | -7 | 96% | 98% | 287% | ▼ | 100% | 103% | 103% | 96% | 100% |
| 20240905 | 159 | 160 | 158 | 159 | 35,700 | 0 | 100% | 100% | 43% | -- | 101% | 102% | 102% | 96% | 100% |
| 20240906 | 160 | 164 | 159 | 161 | 100,400 | 2 | 101% | 101% | 281% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20240909 | 161 | 164 | 161 | 163 | 53,000 | 2 | 101% | 101% | 53% | ▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20240910 | 163 | 164 | 162 | 164 | 13,800 | 1 | 101% | 101% | 26% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20240911 | 163 | 164 | 161 | 162 | 27,700 | -2 | 99% | 99% | 201% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20240912 | 162 | 163 | 161 | 163 | 11,200 | 1 | 101% | 101% | 40% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20240913 | 164 | 164 | 163 | 164 | 13,800 | 1 | 101% | 100% | 123% | ▲▲ | 98% | 99% | 98% | 99% | 103% |
| 20240917 | 164 | 165 | 159 | 161 | 72,100 | -3 | 98% | 98% | 522% | ▼ | 101% | 100% | 100% | 97% | 101% |
| 20240918 | 161 | 162 | 160 | 162 | 15,900 | 1 | 101% | 101% | 22% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20240919 | 161 | 162 | 160 | 161 | 24,400 | -1 | 99% | 100% | 153% | ▼ | 101% | 101% | 99% | 97% | 101% |
| 20240920 | 162 | 163 | 161 | 163 | 26,300 | 2 | 101% | 101% | 108% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20240924 | 163 | 163 | 160 | 161 | 55,000 | -2 | 99% | 99% | 209% | ▼ | 99% | 98% | 97% | 97% | 101% |
| 20240925 | 163 | 163 | 161 | 161 | 35,200 | 0 | 100% | 99% | 64% | -- | 101% | 99% | 98% | 97% | 101% |
| 20240926 | 161 | 163 | 161 | 163 | 193,400 | 2 | 101% | 101% | 549% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20240927 | 162 | 162 | 159 | 161 | 101,200 | -2 | 99% | 99% | 52% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20240930 | 160 | 161 | 158 | 160 | 50,100 | -1 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 99% | 96% | 101% |
| 20241001 | 160 | 161 | 160 | 160 | 15,800 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 99% | 96% | 101% |
| 20241002 | 160 | 162 | 160 | 160 | 26,400 | 0 | 100% | 100% | 167% | -- | 99% | 99% | 98% | 96% | 101% |
| 20241003 | 161 | 162 | 160 | 160 | 39,200 | 0 | 100% | 99% | 148% | -- | 99% | 98% | 96% | 98% | 101% |
| 20241004 | 161 | 162 | 160 | 160 | 16,700 | 0 | 100% | 99% | 43% | -- | 100% | 98% | 96% | 98% | 101% |
| 20241007 | 161 | 161 | 160 | 161 | 15,400 | 1 | 101% | 100% | 92% | ▲ | 99% | 98% | 0% | 98% | 101% |
| 20241008 | 160 | 161 | 159 | 159 | 32,300 | -2 | 99% | 99% | 210% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241009 | 159 | 159 | 158 | 158 | 40,700 | -1 | 99% | 99% | 126% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241010 | 158 | 159 | 158 | 158 | 30,700 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 0% | 96% | 100% |
| 20241011 | 158 | 158 | 157 | 157 | 37,100 | -1 | 99% | 99% | 121% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241015 | 159 | 159 | 157 | 157 | 37,100 | 0 | 100% | 99% | 100% | -- | 100% | 98% | 0% | 96% | 100% |
| 20241016 | 158 | 159 | 157 | 158 | 50,200 | 1 | 101% | 100% | 135% | ▲ | 100% | 98% | 0% | 97% | 101% |
| 20241017 | 158 | 158 | 157 | 158 | 23,000 | 0 | 100% | 100% | 46% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 157 | 158 | 155 | 157 | 98,000 | -1 | 99% | 100% | 426% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 156 | 156 | 155 | 155 | 38,400 | -2 | 99% | 99% | 39% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 156 | 156 | 155 | 155 | 32,200 | 0 | 100% | 99% | 84% | -- | % | % | % | 95% | 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 | 18,800 | 566,100 | 0 | 468,300 | 18,800 | 97,800 |
| 2024-10-11 | 22,700 | 587,600 | 0 | 458,400 | 22,700 | 129,200 |
| 2024-10-04 | 24,100 | 582,700 | 0 | 454,600 | 24,100 | 128,100 |
| 2024-09-27 | 21,000 | 562,500 | 100 | 436,400 | 20,900 | 126,100 |
| 2024-09-20 | 36,300 | 549,400 | 16,200 | 436,700 | 20,100 | 112,700 |
| 2024-09-13 | 46,500 | 552,300 | 16,200 | 436,700 | 30,300 | 115,600 |
| 2024-09-06 | 39,200 | 555,400 | 16,200 | 435,600 | 23,000 | 119,800 |
| 2024-08-30 | 18,500 | 554,900 | 0 | 439,000 | 18,500 | 115,900 |
| 2024-08-23 | 18,600 | 567,300 | 0 | 438,900 | 18,600 | 128,400 |
| 2024-08-16 | 18,900 | 571,700 | 0 | 450,100 | 18,900 | 121,600 |
| 2024-08-09 | 17,100 | 600,300 | 0 | 472,600 | 17,100 | 127,700 |
| 2024-08-02 | 6,800 | 613,100 | 0 | 457,700 | 6,800 | 155,400 |
| 2024-07-26 | 8,700 | 600,100 | 0 | 452,700 | 8,700 | 147,400 |
| 2024-07-19 | 12,400 | 599,200 | 0 | 448,800 | 12,400 | 150,400 |
| 2024-07-12 | 10,700 | 580,800 | 0 | 445,000 | 10,700 | 135,800 |
| 2024-07-05 | 10,000 | 573,200 | 0 | 443,700 | 10,000 | 129,500 |
| 2024-06-28 | 7,500 | 550,500 | 0 | 440,600 | 7,500 | 109,900 |
| 2024-06-21 | 7,500 | 243,400 | 0 | 134,500 | 7,500 | 108,900 |
| 2024-06-14 | 7,000 | 266,500 | 0 | 133,000 | 7,000 | 133,500 |
| 2024-06-07 | 7,300 | 298,500 | 0 | 147,600 | 7,300 | 150,900 |
| 2024-05-31 | 7,300 | 275,600 | 0 | 132,400 | 7,300 | 143,200 |
| 2024-05-24 | 7,300 | 263,200 | 0 | 131,100 | 7,300 | 132,100 |
| 2024-05-17 | 8,200 | 264,200 | 0 | 129,900 | 8,200 | 134,300 |
| 2024-05-10 | 15,200 | 271,400 | 0 | 129,900 | 15,200 | 141,500 |
| 2024-05-02 | 14,400 | 269,300 | 0 | 129,400 | 14,400 | 139,900 |
| 2024-04-26 | 14,400 | 283,600 | 0 | 134,300 | 14,400 | 149,300 |
| 2024-04-19 | 15,500 | 302,200 | 0 | 162,000 | 15,500 | 140,200 |
| 2024-04-12 | 15,700 | 287,100 | 0 | 159,200 | 15,700 | 127,900 |
| 2024-04-05 | 31,100 | 269,300 | 0 | 166,800 | 31,100 | 102,500 |
| 2024-03-29 | 38,200 | 250,800 | 100 | 169,300 | 38,100 | 81,500 |
| 2024-03-22 | 42,900 | 342,700 | 11,400 | 186,200 | 31,500 | 156,500 |
| 2024-03-15 | 46,300 | 368,700 | 11,400 | 195,600 | 34,900 | 173,100 |
| 2024-03-08 | 22,700 | 329,900 | 11,300 | 169,800 | 11,400 | 160,100 |
| 2024-03-01 | 9,300 | 392,600 | 0 | 182,000 | 9,300 | 210,600 |
| 2024-02-22 | 10,100 | 367,000 | 0 | 169,000 | 10,100 | 198,000 |
| 2024-02-16 | 10,600 | 367,900 | 0 | 165,200 | 10,600 | 202,700 |
| 2024-02-09 | 10,900 | 390,200 | 0 | 168,300 | 10,900 | 221,900 |
| 2024-02-02 | 12,000 | 414,500 | 0 | 187,100 | 12,000 | 227,400 |
| 2024-01-26 | 6,700 | 424,800 | 0 | 187,100 | 6,700 | 237,700 |
| 2024-01-19 | 5,700 | 417,600 | 0 | 188,100 | 5,700 | 229,500 |
| 2024-01-12 | 6,000 | 408,200 | 0 | 179,200 | 6,000 | 229,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:30 | 愛眼 | 連結子会社の清算結了及び特別利益の計上に関するお知らせ |
| 20240809 | 15:30 | 愛眼 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240507 | 15:30 | 愛眼 | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | 愛眼 | 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 |
|---|---|---|---|
| 9854 | 1 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | | 2024-10-23 06:21:06 |
| 9854 | 2 | 電子公告 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:16 |
| 9854 | 2 | 株主優待 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:15 |
| 9854 | 2 | 株式情報 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:13 |
| 9854 | 2 | その他のIR情報 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:11 |
| 9854 | 2 | 有価証券報告書 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:09 |
| 9854 | 2 | 決算短信・適時開示書類 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:07 |
| 9854 | 2 | 財務諸表 | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:06 |
| 9854 | 2 | 財務ハイライト | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:04 |
| 9854 | 2 | 店舗について | メガネの愛眼 - めがね・サングラス・コンタクトレンズ・補聴器等をご提供する眼鏡専門店 | 2024-06-18 22:38:02 |