| 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 | 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% | 97% | 98% | 101% |
| 20241008 | 160 | 161 | 159 | 159 | 32,300 | -2 | 99% | 99% | 210% | ▼ | 99% | 99% | 96% | 97% | 100% |
| 20241009 | 159 | 159 | 158 | 158 | 40,700 | -1 | 99% | 99% | 126% | ▼▼ | 100% | 100% | 96% | 96% | 100% |
| 20241010 | 158 | 159 | 158 | 158 | 30,700 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 96% | 96% | 100% |
| 20241011 | 158 | 158 | 157 | 157 | 37,100 | -1 | 99% | 99% | 121% | ▼ | 99% | 99% | 96% | 96% | 100% |
| 20241015 | 159 | 159 | 157 | 157 | 37,100 | 0 | 100% | 99% | 100% | -- | 100% | 98% | 95% | 96% | 100% |
| 20241016 | 158 | 159 | 157 | 158 | 50,200 | 1 | 101% | 100% | 135% | ▲ | 100% | 98% | 95% | 97% | 101% |
| 20241017 | 158 | 158 | 157 | 158 | 23,000 | 0 | 100% | 100% | 46% | -- | 100% | 99% | 96% | 97% | 101% |
| 20241018 | 157 | 158 | 155 | 157 | 98,000 | -1 | 99% | 100% | 426% | ▼ | 99% | 98% | 96% | 96% | 100% |
| 20241021 | 156 | 156 | 155 | 155 | 38,400 | -2 | 99% | 99% | 39% | ▼▼ | 99% | 97% | 96% | 95% | 100% |
| 20241022 | 156 | 156 | 155 | 155 | 32,200 | 0 | 100% | 99% | 84% | -- | 100% | 98% | 95% | 95% | 100% |
| 20241023 | 155 | 156 | 155 | 155 | 24,400 | 0 | 100% | 100% | 76% | -- | 99% | 98% | 95% | 95% | 100% |
| 20241024 | 155 | 155 | 153 | 153 | 43,200 | -2 | 99% | 99% | 177% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20241025 | 153 | 154 | 152 | 152 | 43,100 | -1 | 99% | 99% | 100% | ▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241028 | 152 | 153 | 151 | 151 | 88,900 | -1 | 99% | 99% | 206% | ▼▼▼ | 101% | 99% | 98% | 94% | 100% |
| 20241029 | 151 | 152 | 150 | 152 | 69,300 | 1 | 101% | 101% | 78% | ▲ | 97% | 99% | 98% | 94% | 101% |
| 20241030 | 151 | 152 | 147 | 147 | 253,000 | -5 | 97% | 97% | 365% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20241031 | 147 | 148 | 145 | 148 | 116,000 | 1 | 101% | 101% | 46% | ▲ | 101% | 99% | 100% | 92% | 101% |
| 20241101 | 148 | 149 | 147 | 149 | 45,000 | 1 | 101% | 101% | 39% | ▲▲ | 101% | 99% | 99% | 93% | 101% |
| 20241105 | 149 | 150 | 149 | 150 | 21,500 | 1 | 101% | 101% | 48% | ▲▲▲ | 99% | 99% | 98% | 93% | 102% |
| 20241106 | 150 | 150 | 149 | 149 | 45,300 | -1 | 99% | 99% | 211% | ▼ | 99% | 99% | 99% | 94% | 101% |
| 20241107 | 149 | 150 | 147 | 147 | 36,300 | -2 | 99% | 99% | 80% | ▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241108 | 147 | 148 | 147 | 147 | 43,800 | 0 | 100% | 100% | 121% | -- | 98% | 100% | 99% | 93% | 100% |
| 20241111 | 148 | 148 | 145 | 145 | 83,300 | -2 | 99% | 98% | 190% | ▼ | 101% | 99% | 99% | 92% | 100% |
| 20241112 | 147 | 148 | 146 | 148 | 47,700 | 3 | 102% | 101% | 57% | ▲ | 101% | 101% | 100% | 94% | 102% |
| 20241113 | 146 | 149 | 146 | 148 | 37,700 | 0 | 100% | 101% | 79% | -- | 100% | 100% | 99% | 94% | 102% |
| 20241114 | 148 | 149 | 148 | 148 | 14,900 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 101% | 94% | 102% |
| 20241115 | 145 | 146 | 144 | 145 | 208,700 | -3 | 98% | 100% | 1401% | ▼ | 101% | 102% | 101% | 92% | 100% |
| 20241118 | 144 | 146 | 144 | 145 | 53,300 | 0 | 100% | 101% | 26% | -- | 102% | 101% | 101% | 94% | 100% |
| 20241119 | 145 | 148 | 145 | 148 | 21,300 | 3 | 102% | 102% | 40% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20241120 | 147 | 148 | 147 | 147 | 16,100 | -1 | 99% | 100% | 76% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241121 | 147 | 147 | 146 | 147 | 12,300 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 99% | 96% | 101% |
| 20241122 | 147 | 147 | 146 | 147 | 5,300 | 0 | 100% | 100% | 43% | -- | 99% | 99% | 99% | 97% | 101% |
| 20241125 | 147 | 147 | 146 | 146 | 23,300 | -1 | 99% | 99% | 440% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241126 | 146 | 147 | 145 | 146 | 17,000 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241127 | 146 | 147 | 145 | 146 | 28,400 | 0 | 100% | 100% | 167% | -- | 99% | 100% | 99% | 97% | 101% |
| 20241128 | 146 | 146 | 144 | 145 | 41,000 | -1 | 99% | 99% | 144% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20241129 | 145 | 146 | 145 | 145 | 7,200 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 99% | 97% | 100% |
| 20241202 | 145 | 146 | 145 | 145 | 18,900 | 0 | 100% | 100% | 263% | -- | 99% | 99% | 97% | 97% | 100% |
| 20241203 | 147 | 147 | 145 | 146 | 34,200 | 1 | 101% | 99% | 181% | ▲ | 99% | 99% | 97% | 98% | 101% |
| 20241204 | 146 | 146 | 145 | 145 | 14,000 | -1 | 99% | 99% | 41% | ▼ | 101% | 99% | 97% | 98% | 100% |
| 20241205 | 145 | 146 | 144 | 146 | 47,600 | 1 | 101% | 101% | 340% | ▲ | 99% | 99% | 97% | 99% | 101% |
| 20241206 | 145 | 147 | 144 | 144 | 48,700 | -2 | 99% | 99% | 102% | ▼ | 101% | 100% | 0% | 97% | 100% |
| 20241209 | 144 | 146 | 144 | 145 | 55,400 | 1 | 101% | 101% | 114% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 145 | 145 | 144 | 144 | 19,100 | -1 | 99% | 99% | 34% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 144 | 145 | 144 | 144 | 13,000 | 0 | 100% | 100% | 68% | -- | 99% | 99% | 0% | 97% | 100% |
| 20241212 | 145 | 145 | 144 | 144 | 22,900 | 0 | 100% | 99% | 176% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241213 | 144 | 145 | 143 | 144 | 54,700 | 0 | 100% | 100% | 239% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241216 | 144 | 145 | 144 | 144 | 39,200 | 0 | 100% | 100% | 72% | -- | 99% | 97% | 0% | 97% | 100% |
| 20241217 | 145 | 145 | 143 | 143 | 32,800 | -1 | 99% | 99% | 84% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 143 | 143 | 142 | 142 | 33,400 | -1 | 99% | 99% | 102% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241219 | 142 | 143 | 140 | 140 | 71,400 | -2 | 99% | 99% | 214% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 140 | 141 | 139 | 141 | 75,700 | 1 | 101% | 101% | 106% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 14,500 | 631,000 | 0 | 498,300 | 14,500 | 132,700 |
| 2024-12-06 | 25,700 | 645,700 | 0 | 509,800 | 25,700 | 135,900 |
| 2024-11-29 | 15,600 | 637,500 | 0 | 504,200 | 15,600 | 133,300 |
| 2024-11-22 | 20,800 | 632,300 | 0 | 507,300 | 20,800 | 125,000 |
| 2024-11-15 | 20,600 | 642,400 | 0 | 529,200 | 20,600 | 113,200 |
| 2024-11-08 | 23,600 | 624,500 | 0 | 510,800 | 23,600 | 113,700 |
| 2024-11-01 | 21,600 | 602,100 | 0 | 484,200 | 21,600 | 117,900 |
| 2024-10-25 | 23,500 | 577,600 | 0 | 482,300 | 23,500 | 95,300 |
| 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 |
|---|---|---|---|
| 20241105 | 15:45 | 愛眼 | 特別利益及び特別損失の計上並びに業績予想の修正に関するお知らせ |
| 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 | | 2024-12-22 03:27:10 |
| 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 |