[4932]アルマード:【化粧品】独自原料の卵殻膜成分配合のサプリ・化粧品通販業者
Yahoo! 【スタンダード/化学】 売上高:84770 当期純利益:6500 総資産:47210 時価:119億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,176 | 1,200 | 1,175 | 1,200 | 60,600 | 35,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250821 | 1,195 | 1,200 | 1,179 | 1,188 | 38,300 | -22,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250822 | 1,185 | 1,193 | 1,177 | 1,177 | 27,600 | -10,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250819 | 1,160 | 1,175 | 1,156 | 1,170 | 24,800 | -30,300 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250825 | 1,177 | 1,182 | 1,160 | 1,168 | 32,800 | 5,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250818 | 1,158 | 1,176 | 1,147 | 1,164 | 55,100 | -36,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250826 | 1,166 | 1,168 | 1,158 | 1,160 | 19,400 | -13,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250828 | 1,140 | 1,155 | 1,130 | 1,152 | 39,800 | 5,200 | 101% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20250812 | 1,147 | 1,150 | 1,141 | 1,150 | 28,000 | -4,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250813 | 1,150 | 1,154 | 1,138 | 1,147 | 45,100 | 17,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 7% |
| 20250808 | 1,133 | 1,147 | 1,133 | 1,147 | 32,100 | 17,500 | 101% | ▲▲ | 1171 | 0 | 8 | 100% | 8% |
| 20250814 | 1,148 | 1,150 | 1,142 | 1,145 | 28,400 | -16,700 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 7% |
| 20250827 | 1,161 | 1,161 | 1,144 | 1,145 | 34,600 | 15,200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250815 | 1,160 | 1,174 | 1,130 | 1,142 | 91,800 | 63,400 | 100% | ▼▼▼ | 1717 | 24 | 0 | 99% | 7% |
| 20250805 | 1,135 | 1,140 | 1,127 | 1,140 | 28,600 | -8,300 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 8% |
| 20250807 | 1,136 | 1,140 | 1,132 | 1,136 | 14,600 | -13,200 | 101% | ▲ | 5282 | 0 | 9 | 100% | 7% |
| 20250804 | 1,121 | 1,131 | 1,110 | 1,131 | 36,900 | 20,000 | 101% | ▲▲▲ | 1711 | 0 | 12 | 100% | 7% |
| 20250806 | 1,140 | 1,140 | 1,125 | 1,129 | 27,800 | -800 | 99% | ▼ | 5828 | 0 | 10 | 99% | 7% |
| 20250801 | 1,117 | 1,124 | 1,116 | 1,124 | 16,900 | -11,700 | 100% | ▲▲ | 5282 | 0 | 13 | 100% | 6% |
| 20250728 | 1,103 | 1,122 | 1,100 | 1,122 | 36,400 | 11,700 | 102% | ▲ | 1111 | 0 | 15 | 99% | 6% |
| 20250731 | 1,118 | 1,124 | 1,108 | 1,120 | 28,600 | 1,600 | 101% | ▲ | 1111 | 0 | 14 | 100% | 6% |
| 20250729 | 1,116 | 1,119 | 1,105 | 1,119 | 20,600 | -15,800 | 100% | ▼ | 8228 | 0 | 16 | 100% | 6% |
| 20250730 | 1,113 | 1,117 | 1,098 | 1,108 | 27,000 | 6,400 | 99% | ▼▼ | 7777 | 0 | 14 | 99% | 5% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 369,400 | 0 | 122,000 | 0 | 247,400 | 0 |
| 2025-08-08 | 364,200 | 0 | 124,600 | 0 | 239,600 | 0 |
| 2025-08-15 | 376,300 | 0 | 129,600 | 0 | 246,700 | 0 |
| 2025-08-22 | 371,200 | 0 | 127,200 | 0 | 244,000 | 0 |