| 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 | 1,965 | 1,965 | 1,928 | 1,937 | 132,900 | -50 | 97% | 99% | 194% | ▼▼ | 99% | 97% | 96% | 93% | 100% |
| 20240726 | 1,931 | 1,945 | 1,915 | 1,920 | 82,700 | -17 | 99% | 99% | 62% | ▼▼▼ | 99% | 93% | 96% | 92% | 100% |
| 20240729 | 1,944 | 1,945 | 1,924 | 1,926 | 87,200 | 6 | 100% | 99% | 105% | ▲ | 100% | 92% | 99% | 92% | 100% |
| 20240730 | 1,868 | 1,878 | 1,850 | 1,871 | 212,400 | -55 | 97% | 100% | 244% | ▼ | 100% | 91% | 100% | 90% | 100% |
| 20240731 | 1,866 | 1,874 | 1,837 | 1,874 | 92,000 | 3 | 100% | 100% | 43% | ▲ | 97% | 91% | 100% | 90% | 100% |
| 20240801 | 1,860 | 1,860 | 1,804 | 1,809 | 86,500 | -65 | 97% | 97% | 94% | ▼ | 99% | 97% | 108% | 87% | 100% |
| 20240802 | 1,738 | 1,761 | 1,716 | 1,716 | 107,300 | -93 | 95% | 99% | 124% | ▼▼ | 93% | 106% | 117% | 83% | 100% |
| 20240805 | 1,600 | 1,620 | 1,468 | 1,485 | 173,500 | -231 | 87% | 93% | 162% | ▼▼▼ | 105% | 108% | 116% | 72% | 100% |
| 20240806 | 1,618 | 1,725 | 1,617 | 1,697 | 110,300 | 212 | 114% | 105% | 64% | ▲ | 104% | 110% | 116% | 82% | 114% |
| 20240807 | 1,617 | 1,711 | 1,617 | 1,677 | 70,200 | -20 | 99% | 104% | 64% | ▼ | 100% | 106% | 111% | 81% | 113% |
| 20240808 | 1,683 | 1,716 | 1,675 | 1,690 | 45,300 | 13 | 101% | 100% | 65% | ▲ | 99% | 105% | 109% | 82% | 114% |
| 20240809 | 1,718 | 1,723 | 1,670 | 1,696 | 35,100 | 6 | 100% | 99% | 77% | ▲▲ | 103% | 106% | 110% | 82% | 114% |
| 20240813 | 1,702 | 1,745 | 1,702 | 1,745 | 36,500 | 49 | 103% | 103% | 104% | ▲▲▲ | 102% | 104% | 107% | 85% | 118% |
| 20240814 | 1,749 | 1,786 | 1,745 | 1,776 | 24,200 | 31 | 102% | 102% | 66% | ▲▲▲▲ | 101% | 103% | 106% | 87% | 120% |
| 20240815 | 1,761 | 1,786 | 1,761 | 1,772 | 17,600 | -4 | 100% | 101% | 73% | ▼ | 100% | 103% | 103% | 86% | 119% |
| 20240816 | 1,811 | 1,811 | 1,783 | 1,804 | 31,100 | 32 | 102% | 100% | 177% | ▲ | 98% | 103% | 103% | 89% | 121% |
| 20240819 | 1,803 | 1,830 | 1,775 | 1,775 | 47,700 | -29 | 98% | 98% | 153% | ▼ | 102% | 103% | 104% | 89% | 120% |
| 20240820 | 1,792 | 1,824 | 1,789 | 1,819 | 41,000 | 44 | 102% | 102% | 86% | ▲ | 101% | 102% | 103% | 91% | 122% |
| 20240821 | 1,801 | 1,831 | 1,801 | 1,814 | 29,200 | -5 | 100% | 101% | 71% | ▼ | 102% | 101% | 103% | 91% | 122% |
| 20240822 | 1,814 | 1,857 | 1,812 | 1,857 | 34,500 | 43 | 102% | 102% | 118% | ▲ | 98% | 99% | 100% | 96% | 125% |
| 20240823 | 1,870 | 1,870 | 1,836 | 1,837 | 30,700 | -20 | 99% | 98% | 89% | ▼ | 100% | 102% | 102% | 95% | 124% |
| 20240826 | 1,835 | 1,848 | 1,819 | 1,839 | 17,900 | 2 | 100% | 100% | 58% | ▲ | 100% | 102% | 102% | 95% | 124% |
| 20240827 | 1,844 | 1,844 | 1,825 | 1,838 | 21,600 | -1 | 100% | 100% | 121% | ▼ | 100% | 100% | 102% | 98% | 124% |
| 20240828 | 1,840 | 1,840 | 1,815 | 1,836 | 23,400 | -2 | 100% | 100% | 108% | ▼▼ | 102% | 101% | 103% | 98% | 124% |
| 20240829 | 1,817 | 1,858 | 1,816 | 1,850 | 36,700 | 14 | 101% | 102% | 157% | ▲ | 101% | 96% | 101% | 100% | 125% |
| 20240830 | 1,860 | 1,874 | 1,860 | 1,872 | 31,800 | 22 | 101% | 101% | 87% | ▲▲ | 98% | 95% | 100% | 100% | 126% |
| 20240902 | 1,881 | 1,884 | 1,831 | 1,835 | 23,100 | -37 | 98% | 98% | 73% | ▼ | 100% | 96% | 102% | 98% | 124% |
| 20240903 | 1,835 | 1,854 | 1,835 | 1,844 | 12,800 | 9 | 100% | 100% | 55% | ▲ | 99% | 102% | 103% | 99% | 110% |
| 20240904 | 1,813 | 1,834 | 1,786 | 1,786 | 52,300 | -58 | 97% | 99% | 409% | ▼ | 101% | 104% | 105% | 95% | 106% |
| 20240905 | 1,780 | 1,819 | 1,763 | 1,792 | 25,700 | 6 | 100% | 101% | 49% | ▲ | 99% | 103% | 105% | 96% | 106% |
| 20240906 | 1,785 | 1,798 | 1,751 | 1,759 | 36,000 | -33 | 98% | 99% | 140% | ▼ | 102% | 106% | 109% | 94% | 104% |
| 20240909 | 1,719 | 1,764 | 1,700 | 1,752 | 54,100 | -7 | 100% | 102% | 150% | ▼▼ | 98% | 96% | 99% | 94% | 100% |
| 20240910 | 1,893 | 1,915 | 1,852 | 1,857 | 165,000 | 105 | 106% | 98% | 305% | ▲ | 97% | 99% | 100% | 99% | 106% |
| 20240911 | 1,866 | 1,880 | 1,800 | 1,809 | 77,700 | -48 | 97% | 97% | 47% | ▼ | 100% | 102% | 100% | 97% | 103% |
| 20240912 | 1,827 | 1,848 | 1,802 | 1,830 | 33,400 | 21 | 101% | 100% | 43% | ▲ | 100% | 104% | 101% | 98% | 104% |
| 20240913 | 1,811 | 1,826 | 1,805 | 1,808 | 22,700 | -22 | 99% | 100% | 68% | ▼ | 98% | 103% | 99% | 97% | 103% |
| 20240917 | 1,828 | 1,830 | 1,780 | 1,794 | 22,400 | -14 | 99% | 98% | 99% | ▼▼ | 101% | 102% | 100% | 96% | 102% |
| 20240918 | 1,817 | 1,850 | 1,800 | 1,840 | 27,100 | 46 | 103% | 101% | 121% | ▲ | 101% | 101% | 99% | 98% | 105% |
| 20240919 | 1,841 | 1,878 | 1,840 | 1,866 | 29,800 | 26 | 101% | 101% | 110% | ▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20240920 | 1,883 | 1,889 | 1,866 | 1,875 | 21,700 | 9 | 100% | 100% | 73% | ▲▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20240924 | 1,877 | 1,877 | 1,852 | 1,860 | 27,400 | -15 | 99% | 99% | 126% | ▼ | 99% | 98% | 97% | 99% | 106% |
| 20240925 | 1,868 | 1,870 | 1,845 | 1,854 | 14,700 | -6 | 100% | 99% | 54% | ▼▼ | 100% | 99% | 98% | 99% | 106% |
| 20240926 | 1,854 | 1,854 | 1,825 | 1,849 | 27,200 | -5 | 100% | 100% | 185% | ▼▼▼ | 100% | 97% | 98% | 99% | 106% |
| 20240927 | 1,860 | 1,879 | 1,846 | 1,867 | 42,700 | 18 | 101% | 100% | 157% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20240930 | 1,810 | 1,839 | 1,806 | 1,815 | 29,700 | -52 | 97% | 100% | 70% | ▼ | 100% | 99% | 99% | 97% | 104% |
| 20241001 | 1,837 | 1,845 | 1,817 | 1,828 | 15,700 | 13 | 101% | 100% | 53% | ▲ | 98% | 99% | 99% | 97% | 104% |
| 20241002 | 1,828 | 1,828 | 1,792 | 1,795 | 29,800 | -33 | 98% | 98% | 190% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20241003 | 1,820 | 1,821 | 1,794 | 1,795 | 20,200 | 0 | 100% | 99% | 68% | -- | 100% | 100% | 101% | 96% | 102% |
| 20241004 | 1,802 | 1,821 | 1,801 | 1,802 | 29,900 | 7 | 100% | 100% | 148% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20241007 | 1,817 | 1,823 | 1,807 | 1,816 | 17,400 | 14 | 101% | 100% | 58% | ▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20241008 | 1,816 | 1,816 | 1,793 | 1,797 | 25,700 | -19 | 99% | 99% | 148% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241009 | 1,805 | 1,813 | 1,792 | 1,801 | 22,700 | 4 | 100% | 100% | 88% | ▲ | 98% | 100% | 0% | 96% | 100% |
| 20241010 | 1,800 | 1,800 | 1,765 | 1,769 | 54,100 | -32 | 98% | 98% | 238% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241011 | 1,774 | 1,792 | 1,773 | 1,776 | 16,300 | 7 | 100% | 100% | 30% | ▲ | 101% | 102% | 0% | 95% | 100% |
| 20241015 | 1,786 | 1,798 | 1,770 | 1,798 | 21,800 | 22 | 101% | 101% | 134% | ▲▲ | 102% | 102% | 0% | 96% | 102% |
| 20241016 | 1,778 | 1,827 | 1,777 | 1,807 | 25,600 | 9 | 101% | 102% | 117% | ▲▲▲ | 100% | 98% | 0% | 96% | 102% |
| 20241017 | 1,800 | 1,806 | 1,792 | 1,800 | 15,500 | -7 | 100% | 100% | 61% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 1,800 | 1,802 | 1,790 | 1,792 | 20,600 | -8 | 100% | 100% | 133% | ▼▼ | 102% | 0% | 0% | 96% | 101% |
| 20241021 | 1,789 | 1,819 | 1,782 | 1,816 | 18,200 | 24 | 101% | 102% | 88% | ▲ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 1,806 | 1,806 | 1,762 | 1,765 | 42,400 | -51 | 97% | 98% | 233% | ▼ | % | % | % | 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 | 0 | 87,900 | 0 | 45,600 | 0 | 42,300 |
| 2024-10-11 | 0 | 92,100 | 0 | 48,400 | 0 | 43,700 |
| 2024-10-04 | 0 | 87,600 | 0 | 46,500 | 0 | 41,100 |
| 2024-09-27 | 0 | 85,400 | 0 | 43,200 | 0 | 42,200 |
| 2024-09-20 | 0 | 87,100 | 0 | 43,600 | 0 | 43,500 |
| 2024-09-13 | 0 | 95,200 | 0 | 46,600 | 0 | 48,600 |
| 2024-09-06 | 0 | 93,200 | 0 | 43,700 | 0 | 49,500 |
| 2024-08-30 | 0 | 84,700 | 0 | 38,700 | 0 | 46,000 |
| 2024-08-23 | 0 | 85,600 | 0 | 36,300 | 0 | 49,300 |
| 2024-08-16 | 0 | 89,000 | 0 | 38,000 | 0 | 51,000 |
| 2024-08-09 | 0 | 92,400 | 0 | 38,900 | 0 | 53,500 |
| 2024-08-02 | 0 | 151,500 | 0 | 65,700 | 0 | 85,800 |
| 2024-07-26 | 0 | 154,600 | 0 | 59,300 | 0 | 95,300 |
| 2024-07-19 | 0 | 146,400 | 0 | 56,300 | 0 | 90,100 |
| 2024-07-12 | 0 | 134,400 | 0 | 52,800 | 0 | 81,600 |
| 2024-07-05 | 0 | 135,900 | 0 | 51,200 | 0 | 84,700 |
| 2024-06-28 | 0 | 146,800 | 0 | 49,100 | 0 | 97,700 |
| 2024-06-21 | 0 | 155,500 | 0 | 54,700 | 0 | 100,800 |
| 2024-06-14 | 0 | 149,700 | 0 | 53,900 | 0 | 95,800 |
| 2024-06-07 | 0 | 117,000 | 0 | 40,700 | 0 | 76,300 |
| 2024-05-31 | 0 | 110,300 | 0 | 40,200 | 0 | 70,100 |
| 2024-05-24 | 100 | 115,900 | 100 | 39,700 | 0 | 76,200 |
| 2024-05-17 | 0 | 116,500 | 0 | 39,600 | 0 | 76,900 |
| 2024-05-10 | 0 | 113,100 | 0 | 39,200 | 0 | 73,900 |
| 2024-05-02 | 0 | 116,000 | 0 | 40,100 | 0 | 75,900 |
| 2024-04-26 | 0 | 116,500 | 0 | 41,500 | 0 | 75,000 |
| 2024-04-19 | 300 | 119,400 | 300 | 42,200 | 0 | 77,200 |
| 2024-04-12 | 0 | 120,800 | 0 | 41,900 | 0 | 78,900 |
| 2024-04-05 | 0 | 120,100 | 0 | 39,600 | 0 | 80,500 |
| 2024-03-29 | 0 | 119,300 | 0 | 42,300 | 0 | 77,000 |
| 2024-03-22 | 0 | 115,500 | 0 | 36,100 | 0 | 79,400 |
| 2024-03-15 | 0 | 126,500 | 0 | 37,200 | 0 | 89,300 |
| 2024-03-08 | 0 | 100,700 | 0 | 30,500 | 0 | 70,200 |
| 2024-03-01 | 0 | 86,600 | 0 | 27,500 | 0 | 59,100 |
| 2024-02-22 | 0 | 88,200 | 0 | 27,100 | 0 | 61,100 |
| 2024-02-16 | 0 | 120,600 | 0 | 39,600 | 0 | 81,000 |
| 2024-02-09 | 0 | 101,800 | 0 | 33,600 | 0 | 68,200 |
| 2024-02-02 | 0 | 101,400 | 0 | 32,000 | 0 | 69,400 |
| 2024-01-26 | 100 | 97,700 | 100 | 31,000 | 0 | 66,700 |
| 2024-01-19 | 0 | 127,300 | 0 | 56,000 | 0 | 71,300 |
| 2024-01-12 | 300 | 101,000 | 300 | 36,900 | 0 | 64,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,400 | 0.21% | ▼ | -31,926 | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 54,326 | 0.51% | ▲ | 29,026 | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,100 | 0.01% | ▼ | -77,300 | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 16:00 | アルトナー | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240909 | 16:00 | アルトナー | 2025年１月期 第２四半期（中間期）決算短信補足説明資料 |
| 20240909 | 16:00 | アルトナー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240610 | 16:00 | アルトナー | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240610 | 16:00 | アルトナー | 2025年１月期 第１四半期決算短信補足説明資料 |
| 20240425 | 16:00 | アルトナー | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240314 | 16:00 | アルトナー | 2024年１月期 決算短信〔日本基準〕（非連結） |
| 20240314 | 16:00 | アルトナー | 2024年１月期 決算短信補足説明資料 |
| 20240314 | 16:00 | アルトナー | 剰余金の配当に関するお知らせ |
| 20240314 | 16:00 | アルトナー | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2163 | 2 | 2025年1月期 IRレポート【第2四半期(中間期)】［PDF 2.62MB/6ページ］ | 2024-10-07 10:30:31 |
| 2163 | 2 | FAQs - 株式会社アルトナー | 2024-08-20 19:31:39 |
| 2163 | 2 | IR Prize - 株式会社アルトナー | 2024-08-20 19:31:37 |
| 2163 | 2 | Handling of Personal Information of Shareholders Listed in the Shareholder Registry - 株式会社アルトナー | 2024-08-20 19:31:36 |
| 2163 | 2 | Disclaimer - 株式会社アルトナー | 2024-08-20 19:31:34 |
| 2163 | 2 | Other IR Information - 株式会社アルトナー | 2024-08-20 19:31:33 |
| 2163 | 2 | Other Materials - 株式会社アルトナー | 2024-08-20 19:31:32 |
| 2163 | 2 | Annual Report (Integrated Report) - 株式会社アルトナー | 2024-08-20 19:31:30 |
| 2163 | 2 | General Meeting of Shareholders - 株式会社アルトナー | 2024-08-20 19:31:29 |
| 2163 | 2 | Investor Briefings - 株式会社アルトナー | 2024-08-20 19:31:27 |