| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 144 | 148 | 144 | 146 | 24,400 | 2 | 101% | 101% | 159% | ▲ | 101% | 103% | 106% | 99% | 103% |
| 20250311 | 144 | 147 | 143 | 145 | 30,100 | -1 | 99% | 101% | 123% | ▼ | 101% | 102% | 105% | 99% | 102% |
| 20250312 | 145 | 148 | 145 | 147 | 12,200 | 2 | 101% | 101% | 41% | ▲ | 99% | 102% | 101% | 100% | 104% |
| 20250313 | 147 | 147 | 145 | 146 | 7,300 | -1 | 99% | 99% | 60% | ▼ | 99% | 102% | 99% | 99% | 103% |
| 20250314 | 147 | 147 | 145 | 146 | 7,000 | 0 | 100% | 99% | 96% | -- | 98% | 98% | 98% | 99% | 103% |
| 20250317 | 151 | 151 | 147 | 148 | 101,000 | 2 | 101% | 98% | 1443% | ▲ | 99% | 101% | 100% | 100% | 104% |
| 20250318 | 148 | 150 | 146 | 146 | 78,200 | -2 | 99% | 99% | 77% | ▼ | 102% | 102% | 101% | 99% | 103% |
| 20250319 | 147 | 151 | 147 | 150 | 41,600 | 4 | 103% | 102% | 53% | ▲ | 98% | 101% | 99% | 100% | 106% |
| 20250321 | 150 | 150 | 147 | 147 | 22,900 | -3 | 98% | 98% | 55% | ▼ | 99% | 101% | 99% | 98% | 104% |
| 20250324 | 150 | 150 | 147 | 148 | 12,900 | 1 | 101% | 99% | 56% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20250325 | 149 | 149 | 148 | 149 | 13,900 | 1 | 101% | 100% | 108% | ▲▲ | 101% | 98% | 100% | 99% | 105% |
| 20250326 | 148 | 150 | 148 | 150 | 17,100 | 1 | 101% | 101% | 123% | ▲▲▲ | 102% | 97% | 99% | 100% | 106% |
| 20250327 | 149 | 157 | 148 | 152 | 317,600 | 2 | 101% | 102% | 1857% | ▲▲▲▲ | 99% | 95% | 98% | 100% | 107% |
| 20250328 | 151 | 151 | 149 | 149 | 37,500 | -3 | 98% | 99% | 12% | ▼ | 96% | 97% | 99% | 98% | 105% |
| 20250331 | 149 | 178 | 141 | 143 | 3,790,600 | -6 | 96% | 96% | 10108% | ▼▼ | 101% | 101% | 103% | 94% | 100% |
| 20250401 | 144 | 154 | 139 | 145 | 1,606,200 | 2 | 101% | 101% | 42% | ▲ | 99% | 101% | 105% | 95% | 101% |
| 20250402 | 145 | 145 | 143 | 144 | 46,500 | -1 | 99% | 99% | 3% | ▼ | 103% | 104% | 109% | 95% | 101% |
| 20250403 | 139 | 148 | 137 | 143 | 1,136,100 | -1 | 99% | 103% | 2443% | ▼▼ | 103% | 102% | 108% | 94% | 100% |
| 20250404 | 141 | 150 | 135 | 145 | 1,241,500 | 2 | 101% | 103% | 109% | ▲ | 101% | 101% | 106% | 95% | 101% |
| 20250408 | 144 | 147 | 143 | 146 | 68,900 | 1 | 101% | 101% | 6% | ▲▲ | 100% | 104% | 107% | 96% | 102% |
| 20250409 | 142 | 144 | 140 | 142 | 86,100 | -4 | 97% | 100% | 125% | ▼ | 99% | 102% | 105% | 93% | 100% |
| 20250410 | 145 | 146 | 142 | 144 | 66,000 | 2 | 101% | 99% | 77% | ▲ | 100% | 103% | 106% | 95% | 101% |
| 20250411 | 144 | 145 | 142 | 144 | 94,900 | 0 | 100% | 100% | 144% | -- | 101% | 101% | 106% | 95% | 101% |
| 20250414 | 144 | 148 | 143 | 145 | 129,400 | 1 | 101% | 101% | 136% | ▲ | 101% | 101% | 104% | 95% | 102% |
| 20250415 | 146 | 165 | 144 | 148 | 2,225,700 | 3 | 102% | 101% | 1720% | ▲▲ | 98% | 97% | 101% | 97% | 104% |
| 20250416 | 151 | 151 | 146 | 148 | 160,200 | 0 | 100% | 98% | 7% | -- | 98% | 99% | 101% | 97% | 104% |
| 20250417 | 149 | 151 | 146 | 146 | 66,100 | -2 | 99% | 98% | 41% | ▼ | 99% | 100% | 105% | 96% | 103% |
| 20250418 | 147 | 149 | 146 | 146 | 78,900 | 0 | 100% | 99% | 119% | -- | 101% | 101% | 106% | 96% | 103% |
| 20250421 | 145 | 148 | 145 | 147 | 35,900 | 1 | 101% | 101% | 46% | ▲ | 100% | 100% | 105% | 97% | 104% |
| 20250422 | 147 | 151 | 146 | 147 | 101,600 | 0 | 100% | 100% | 283% | -- | 99% | 99% | 104% | 97% | 104% |
| 20250423 | 148 | 149 | 147 | 147 | 31,500 | 0 | 100% | 99% | 31% | -- | 100% | 103% | 105% | 97% | 104% |
| 20250424 | 147 | 147 | 145 | 147 | 88,200 | 0 | 100% | 100% | 280% | -- | 98% | 102% | 103% | 97% | 104% |
| 20250425 | 149 | 149 | 146 | 146 | 42,200 | -1 | 99% | 98% | 48% | ▼ | 101% | 103% | 105% | 98% | 103% |
| 20250428 | 146 | 147 | 146 | 147 | 6,800 | 1 | 101% | 101% | 16% | ▲ | 100% | 103% | 105% | 99% | 104% |
| 20250430 | 147 | 148 | 147 | 147 | 23,600 | 0 | 100% | 100% | 347% | -- | 103% | 102% | 104% | 99% | 104% |
| 20250501 | 148 | 169 | 147 | 152 | 5,066,700 | 5 | 103% | 103% | 21469% | ▲ | 99% | 99% | 102% | 100% | 107% |
| 20250502 | 151 | 151 | 147 | 149 | 216,800 | -3 | 98% | 99% | 4% | ▼ | 101% | 100% | 103% | 98% | 105% |
| 20250507 | 149 | 153 | 149 | 151 | 54,200 | 2 | 101% | 101% | 25% | ▲ | 99% | 99% | 101% | 99% | 106% |
| 20250508 | 152 | 154 | 151 | 151 | 42,100 | 0 | 100% | 99% | 78% | -- | 98% | 99% | 101% | 99% | 106% |
| 20250509 | 152 | 152 | 149 | 149 | 107,900 | -2 | 99% | 98% | 256% | ▼ | 99% | 101% | 103% | 98% | 105% |
| 20250512 | 150 | 150 | 149 | 149 | 23,900 | 0 | 100% | 99% | 22% | -- | 98% | 102% | 101% | 98% | 103% |
| 20250513 | 151 | 151 | 148 | 148 | 35,800 | -1 | 99% | 98% | 150% | ▼ | 101% | 104% | 103% | 97% | 103% |
| 20250514 | 148 | 150 | 148 | 150 | 41,800 | 2 | 101% | 101% | 117% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250515 | 150 | 152 | 150 | 150 | 47,900 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 101% | 99% | 103% |
| 20250516 | 151 | 151 | 150 | 151 | 24,900 | 1 | 101% | 100% | 52% | ▲ | 102% | 101% | 101% | 99% | 103% |
| 20250519 | 151 | 155 | 151 | 154 | 69,700 | 3 | 102% | 102% | 280% | ▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20250520 | 153 | 154 | 152 | 153 | 25,500 | -1 | 99% | 100% | 37% | ▼ | 99% | 100% | 97% | 99% | 105% |
| 20250521 | 154 | 154 | 152 | 153 | 12,600 | 0 | 100% | 99% | 49% | -- | 99% | 100% | 98% | 99% | 105% |
| 20250522 | 153 | 153 | 150 | 152 | 58,300 | -1 | 99% | 99% | 463% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20250523 | 154 | 154 | 151 | 152 | 18,400 | 0 | 100% | 99% | 32% | -- | 101% | 99% | 0% | 99% | 104% |
| 20250526 | 153 | 154 | 152 | 154 | 24,900 | 2 | 101% | 101% | 135% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20250527 | 154 | 154 | 152 | 153 | 29,500 | -1 | 99% | 99% | 118% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20250528 | 153 | 154 | 152 | 152 | 59,500 | -1 | 99% | 99% | 202% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20250529 | 152 | 153 | 152 | 152 | 21,800 | 0 | 100% | 100% | 37% | -- | 99% | 99% | 0% | 99% | 103% |
| 20250530 | 152 | 152 | 149 | 150 | 74,700 | -2 | 99% | 99% | 343% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20250602 | 150 | 151 | 150 | 151 | 16,700 | 1 | 101% | 101% | 22% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20250603 | 152 | 152 | 150 | 152 | 36,200 | 1 | 101% | 100% | 217% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20250604 | 151 | 151 | 149 | 149 | 39,600 | -3 | 98% | 99% | 109% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 150 | 150 | 149 | 150 | 6,100 | 1 | 101% | 100% | 15% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 150 | 150 | 149 | 150 | 19,400 | 0 | 100% | 100% | 318% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 538,500 | 0 | 269,000 | 0 | 269,500 |
| 2025-05-23 | 0 | 533,300 | 0 | 269,100 | 0 | 264,200 |
| 2025-05-16 | 0 | 512,300 | 0 | 251,000 | 0 | 261,300 |
| 2025-05-09 | 0 | 490,800 | 0 | 235,000 | 0 | 255,800 |
| 2025-05-02 | 0 | 501,000 | 0 | 227,500 | 0 | 273,500 |
| 2025-04-25 | 0 | 495,500 | 0 | 252,300 | 0 | 243,200 |
| 2025-04-18 | 0 | 540,900 | 0 | 253,200 | 0 | 287,700 |
| 2025-04-11 | 0 | 513,000 | 0 | 243,200 | 0 | 269,800 |
| 2025-04-04 | 5,000 | 505,300 | 5,000 | 255,200 | 0 | 250,100 |
| 2025-03-28 | 0 | 652,000 | 0 | 387,800 | 0 | 264,200 |
| 2025-03-21 | 0 | 592,000 | 0 | 377,500 | 0 | 214,500 |
| 2025-03-14 | 0 | 524,500 | 0 | 331,200 | 0 | 193,300 |
| 2025-03-07 | 0 | 522,300 | 0 | 322,400 | 0 | 199,900 |
| 2025-02-28 | 0 | 553,600 | 0 | 360,600 | 0 | 193,000 |
| 2025-02-21 | 0 | 553,800 | 0 | 361,400 | 0 | 192,400 |
| 2025-02-14 | 0 | 609,800 | 0 | 412,300 | 0 | 197,500 |
| 2025-02-07 | 0 | 608,200 | 0 | 411,600 | 0 | 196,600 |
| 2025-01-31 | 0 | 634,100 | 0 | 441,300 | 0 | 192,800 |
| 2025-01-24 | 0 | 620,700 | 0 | 412,300 | 0 | 208,400 |
| 2025-01-17 | 0 | 639,500 | 0 | 424,000 | 0 | 215,500 |
| 2025-01-10 | 0 | 646,200 | 0 | 444,400 | 0 | 201,800 |
| 2024-12-27 | 0 | 788,400 | 0 | 589,700 | 0 | 198,700 |
| 2024-12-20 | 0 | 746,900 | 0 | 594,100 | 0 | 152,800 |
| 2024-12-13 | 0 | 737,500 | 0 | 592,800 | 0 | 144,700 |
| 2024-12-06 | 0 | 737,600 | 0 | 593,200 | 0 | 144,400 |
| 2024-11-29 | 0 | 732,500 | 0 | 590,300 | 0 | 142,200 |
| 2024-11-22 | 0 | 734,500 | 0 | 594,900 | 0 | 139,600 |
| 2024-11-15 | 0 | 728,800 | 0 | 589,300 | 0 | 139,500 |
| 2024-11-08 | 0 | 743,300 | 0 | 602,800 | 0 | 140,500 |
| 2024-11-01 | 0 | 768,100 | 0 | 614,900 | 0 | 153,200 |
| 2024-10-25 | 0 | 836,500 | 0 | 700,400 | 0 | 136,100 |
| 2024-10-18 | 0 | 840,300 | 0 | 705,300 | 0 | 135,000 |
| 2024-10-11 | 200 | 847,600 | 200 | 706,500 | 0 | 141,100 |
| 2024-10-04 | 0 | 870,000 | 0 | 729,100 | 0 | 140,900 |
| 2024-09-27 | 0 | 896,200 | 0 | 734,400 | 0 | 161,800 |
| 2024-09-20 | 0 | 916,400 | 0 | 754,600 | 0 | 161,800 |
| 2024-09-13 | 0 | 1,025,500 | 0 | 853,100 | 0 | 172,400 |
| 2024-09-06 | 0 | 1,022,700 | 0 | 829,300 | 0 | 193,400 |
| 2024-08-30 | 0 | 1,017,800 | 0 | 839,600 | 0 | 178,200 |
| 2024-08-23 | 0 | 985,600 | 0 | 808,600 | 0 | 177,000 |
| 2024-08-16 | 0 | 1,003,300 | 0 | 837,800 | 0 | 165,500 |
| 2024-08-09 | 0 | 1,000,400 | 0 | 831,100 | 0 | 169,300 |
| 2024-08-02 | 0 | 1,227,800 | 0 | 873,000 | 0 | 354,800 |
| 2024-07-26 | 0 | 1,347,300 | 0 | 958,900 | 0 | 388,400 |
| 2024-07-19 | 0 | 1,369,500 | 0 | 988,000 | 0 | 381,500 |
| 2024-07-12 | 0 | 1,318,600 | 0 | 954,100 | 0 | 364,500 |
| 2024-07-05 | 0 | 1,326,400 | 0 | 892,000 | 0 | 434,400 |
| 2024-06-28 | 0 | 1,345,300 | 0 | 906,500 | 0 | 438,800 |
| 2024-06-21 | 0 | 1,320,400 | 0 | 888,600 | 0 | 431,800 |
| 2024-06-14 | 0 | 1,311,800 | 0 | 882,100 | 0 | 429,700 |
| 2024-06-07 | 0 | 1,355,800 | 0 | 882,500 | 0 | 473,300 |
| 2024-05-31 | 0 | 1,386,100 | 0 | 867,900 | 0 | 518,200 |
| 2024-05-24 | 0 | 1,386,800 | 0 | 854,000 | 0 | 532,800 |
| 2024-05-17 | 0 | 1,358,800 | 0 | 834,900 | 0 | 523,900 |
| 2024-05-10 | 0 | 1,349,600 | 0 | 828,300 | 0 | 521,300 |
| 2024-05-02 | 0 | 1,335,300 | 0 | 804,800 | 0 | 530,500 |
| 2024-04-26 | 0 | 1,324,800 | 0 | 763,400 | 0 | 561,400 |
| 2024-04-19 | 0 | 1,336,600 | 0 | 785,400 | 0 | 551,200 |
| 2024-04-12 | 0 | 1,328,900 | 0 | 725,700 | 0 | 603,200 |
| 2024-04-05 | 0 | 1,437,200 | 0 | 954,400 | 0 | 482,800 |
| 2024-03-29 | 0 | 1,373,100 | 0 | 835,600 | 0 | 537,500 |
| 2024-03-22 | 0 | 1,342,500 | 0 | 761,800 | 0 | 580,700 |
| 2024-03-15 | 0 | 1,413,200 | 0 | 597,800 | 0 | 815,400 |
| 2024-03-08 | 0 | 902,500 | 0 | 641,300 | 0 | 261,200 |
| 2024-03-01 | 0 | 951,800 | 0 | 668,500 | 0 | 283,300 |
| 2024-02-22 | 0 | 946,600 | 0 | 616,500 | 0 | 330,100 |
| 2024-02-16 | 0 | 979,400 | 0 | 640,600 | 0 | 338,800 |
| 2024-02-09 | 0 | 1,005,400 | 0 | 643,800 | 0 | 361,600 |
| 2024-02-02 | 0 | 1,009,900 | 0 | 654,400 | 0 | 355,500 |
| 2024-01-26 | 0 | 1,041,300 | 0 | 641,700 | 0 | 399,600 |
| 2024-01-19 | 0 | 990,200 | 0 | 500,600 | 0 | 489,600 |
| 2024-01-12 | 0 | 1,038,300 | 0 | 496,500 | 0 | 541,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VODD | 350 | 2025-04-28 16:06 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100VKWB | 350 | 2025-04-07 16:00 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100V64P | 350 | 2025-01-31 16:33 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100UT9J | 350 | 2024-11-19 16:12 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100UGKT | 350 | 2024-09-30 15:20 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100T2P2 | 350 | 2024-03-18 15:43 | 株式会社アルバイトタイムス | 光通信株式会社 | 変更報告書 |
| S100SXZY | 350 | 2024-02-22 10:58 | 株式会社 アルバイトタイムス | 満井 義政 | 変更報告書 |
| S100SP5Z | 350 | 2024-01-31 09:23 | 株式会社 アルバイトタイムス | 満井 義政 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2341 | 1 | 株式会社アルバイトタイムス | 2025-06-06 16:24:18 |
| 2341 | 2 | お問い合わせ｜株式会社アルバイトタイムス | 2024-06-18 04:25:21 |
| 2341 | 2 | ニュースメールマガジン｜株式会社アルバイトタイムス | 2024-06-14 09:41:27 |
| 2341 | 2 | 電子公告｜株式会社アルバイトタイムス | 2024-06-14 09:41:26 |
| 2341 | 2 | 株式情報｜株式会社アルバイトタイムス | 2024-06-14 09:41:25 |
| 2341 | 2 | 財務情報｜株式会社アルバイトタイムス | 2024-06-14 09:41:24 |
| 2341 | 2 | IRカレンダー｜株式会社アルバイトタイムス | 2024-06-14 09:41:23 |
| 2341 | 2 | IR情報 プレスリリース｜株式会社アルバイトタイムス | 2024-06-14 09:41:21 |
| 2341 | 3 | 誤送信によるメールアドレス流出に関する報告とお詫び | 2025-06-03 11:30:31 |
| 2341 | 3 | 誤送信によるメールアドレス流出に関する報告とお詫び | 2025-06-03 00:30:36 |