| 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 | 399 | 400 | 398 | 398 | 3,200 | 0 | 100% | 100% | 51% | -- | 101% | 101% | 88% | 98% | 100% |
| 20240726 | 398 | 401 | 398 | 400 | 6,000 | 2 | 101% | 101% | 188% | ▲ | 100% | 100% | 88% | 99% | 101% |
| 20240729 | 400 | 403 | 400 | 401 | 3,100 | 1 | 100% | 100% | 52% | ▲▲ | 99% | 96% | 87% | 99% | 101% |
| 20240730 | 401 | 401 | 398 | 398 | 2,600 | -3 | 99% | 99% | 84% | ▼ | 100% | 78% | 88% | 98% | 100% |
| 20240731 | 400 | 400 | 398 | 400 | 4,300 | 2 | 101% | 100% | 165% | ▲ | 100% | 78% | 90% | 99% | 101% |
| 20240801 | 400 | 400 | 398 | 398 | 1,600 | -2 | 100% | 100% | 37% | ▼ | 96% | 85% | 93% | 98% | 100% |
| 20240802 | 398 | 398 | 380 | 383 | 20,100 | -15 | 96% | 96% | 1256% | ▼▼ | 81% | 90% | 99% | 95% | 100% |
| 20240805 | 375 | 375 | 303 | 305 | 106,000 | -78 | 80% | 81% | 527% | ▼▼▼ | 99% | 104% | 118% | 76% | 100% |
| 20240806 | 313 | 325 | 290 | 310 | 92,200 | 5 | 102% | 99% | 87% | ▲ | 101% | 110% | 126% | 77% | 102% |
| 20240807 | 303 | 316 | 302 | 307 | 48,500 | -3 | 99% | 101% | 53% | ▼ | 107% | 106% | 121% | 77% | 101% |
| 20240808 | 315 | 358 | 310 | 337 | 26,800 | 30 | 110% | 107% | 55% | ▲ | 98% | 102% | 115% | 84% | 110% |
| 20240809 | 331 | 343 | 320 | 324 | 22,600 | -13 | 96% | 98% | 84% | ▼ | 101% | 105% | 118% | 81% | 106% |
| 20240813 | 322 | 332 | 322 | 326 | 14,400 | 2 | 101% | 101% | 64% | ▲ | 100% | 103% | 114% | 81% | 107% |
| 20240814 | 334 | 337 | 323 | 334 | 16,200 | 8 | 102% | 100% | 113% | ▲▲ | 100% | 104% | 114% | 83% | 110% |
| 20240815 | 333 | 334 | 330 | 333 | 13,000 | -1 | 100% | 100% | 80% | ▼ | 99% | 103% | 112% | 83% | 109% |
| 20240816 | 341 | 341 | 331 | 337 | 19,900 | 4 | 101% | 99% | 153% | ▲ | 101% | 105% | 114% | 84% | 110% |
| 20240819 | 334 | 339 | 333 | 339 | 14,300 | 2 | 101% | 101% | 72% | ▲▲ | 102% | 103% | 112% | 85% | 111% |
| 20240820 | 339 | 346 | 339 | 345 | 14,900 | 6 | 102% | 102% | 104% | ▲▲▲ | 100% | 101% | 110% | 86% | 113% |
| 20240821 | 345 | 351 | 345 | 346 | 3,400 | 1 | 100% | 100% | 23% | ▲▲▲▲ | 100% | 101% | 107% | 86% | 113% |
| 20240822 | 349 | 350 | 349 | 350 | 2,800 | 4 | 101% | 100% | 82% | ▲▲▲▲▲ | 99% | 102% | 107% | 87% | 115% |
| 20240823 | 350 | 352 | 346 | 346 | 10,300 | -4 | 99% | 99% | 368% | ▼ | 101% | 107% | 108% | 86% | 113% |
| 20240826 | 346 | 349 | 346 | 348 | 3,900 | 2 | 101% | 101% | 38% | ▲ | 101% | 106% | 108% | 87% | 114% |
| 20240827 | 348 | 352 | 346 | 350 | 8,000 | 2 | 101% | 101% | 205% | ▲▲ | 100% | 105% | 106% | 88% | 115% |
| 20240828 | 352 | 352 | 350 | 352 | 5,500 | 2 | 101% | 100% | 69% | ▲▲▲ | 102% | 108% | 106% | 88% | 115% |
| 20240829 | 352 | 362 | 352 | 358 | 18,500 | 6 | 102% | 102% | 336% | ▲▲▲▲ | 103% | 106% | 104% | 90% | 117% |
| 20240830 | 359 | 370 | 356 | 370 | 22,900 | 12 | 103% | 103% | 124% | ▲▲▲▲▲ | 100% | 101% | 101% | 97% | 121% |
| 20240902 | 370 | 370 | 366 | 370 | 6,200 | 0 | 100% | 100% | 27% | -- | 101% | 102% | 102% | 100% | 121% |
| 20240903 | 366 | 379 | 366 | 369 | 20,700 | -1 | 100% | 101% | 334% | ▼ | 103% | 101% | 101% | 100% | 120% |
| 20240904 | 370 | 381 | 365 | 381 | 11,600 | 12 | 103% | 103% | 56% | ▲ | 97% | 98% | 98% | 100% | 124% |
| 20240905 | 381 | 381 | 370 | 371 | 9,100 | -10 | 97% | 97% | 78% | ▼ | 101% | 99% | 100% | 97% | 115% |
| 20240906 | 372 | 374 | 367 | 374 | 10,500 | 3 | 101% | 101% | 115% | ▲ | 101% | 101% | 102% | 98% | 115% |
| 20240909 | 366 | 373 | 366 | 369 | 9,800 | -5 | 99% | 101% | 93% | ▼ | 99% | 98% | 98% | 97% | 113% |
| 20240910 | 379 | 379 | 367 | 375 | 6,900 | 6 | 102% | 99% | 70% | ▲ | 99% | 99% | 94% | 98% | 113% |
| 20240911 | 375 | 377 | 366 | 370 | 5,400 | -5 | 99% | 99% | 78% | ▼ | 99% | 100% | 95% | 97% | 111% |
| 20240912 | 370 | 373 | 368 | 368 | 2,000 | -2 | 99% | 99% | 37% | ▼▼ | 101% | 100% | 95% | 97% | 109% |
| 20240913 | 368 | 373 | 368 | 370 | 4,300 | 2 | 101% | 101% | 215% | ▲ | 100% | 101% | 95% | 97% | 109% |
| 20240917 | 369 | 370 | 367 | 370 | 3,100 | 0 | 100% | 100% | 72% | -- | 100% | 101% | 95% | 97% | 107% |
| 20240918 | 368 | 372 | 366 | 369 | 4,900 | -1 | 100% | 100% | 158% | ▼ | 99% | 100% | 94% | 97% | 107% |
| 20240919 | 372 | 372 | 369 | 369 | 2,700 | 0 | 100% | 99% | 55% | -- | 100% | 101% | 94% | 97% | 107% |
| 20240920 | 369 | 374 | 369 | 369 | 6,700 | 0 | 100% | 100% | 248% | -- | 99% | 94% | 93% | 97% | 107% |
| 20240924 | 373 | 375 | 370 | 371 | 12,300 | 2 | 101% | 99% | 184% | ▲ | 100% | 94% | 93% | 97% | 107% |
| 20240925 | 371 | 373 | 371 | 371 | 7,700 | 0 | 100% | 100% | 63% | -- | 100% | 94% | 93% | 97% | 106% |
| 20240926 | 372 | 375 | 369 | 372 | 33,200 | 1 | 100% | 100% | 431% | ▲ | 101% | 100% | 99% | 98% | 106% |
| 20240927 | 350 | 357 | 347 | 352 | 37,300 | -20 | 95% | 101% | 112% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20240930 | 350 | 351 | 348 | 349 | 15,600 | -3 | 99% | 100% | 42% | ▼▼ | 98% | 97% | 97% | 92% | 100% |
| 20241001 | 357 | 357 | 347 | 349 | 9,200 | 0 | 100% | 98% | 59% | -- | 100% | 100% | 99% | 92% | 100% |
| 20241002 | 349 | 352 | 347 | 350 | 7,500 | 1 | 100% | 100% | 82% | ▲ | 99% | 99% | 98% | 92% | 100% |
| 20241003 | 350 | 353 | 346 | 347 | 13,100 | -3 | 99% | 99% | 175% | ▼ | 99% | 99% | 98% | 91% | 100% |
| 20241004 | 349 | 349 | 345 | 346 | 16,400 | -1 | 100% | 99% | 125% | ▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20241007 | 346 | 351 | 345 | 348 | 11,400 | 2 | 101% | 101% | 70% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241008 | 349 | 349 | 345 | 345 | 6,400 | -3 | 99% | 99% | 56% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241009 | 345 | 346 | 345 | 345 | 11,000 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 0% | 92% | 100% |
| 20241010 | 346 | 347 | 345 | 345 | 5,500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241011 | 345 | 347 | 345 | 345 | 4,700 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241015 | 345 | 347 | 345 | 346 | 4,900 | 1 | 100% | 100% | 104% | ▲ | 100% | 99% | 0% | 93% | 100% |
| 20241016 | 345 | 346 | 344 | 345 | 4,000 | -1 | 100% | 100% | 82% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241017 | 345 | 346 | 344 | 346 | 3,900 | 1 | 100% | 100% | 98% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 346 | 346 | 343 | 344 | 9,700 | -2 | 99% | 99% | 249% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 344 | 345 | 342 | 343 | 4,000 | -1 | 100% | 100% | 41% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 342 | 344 | 340 | 341 | 12,300 | -2 | 99% | 100% | 308% | ▼▼▼ | % | % | % | 92% | 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 | 565,400 | 0 | 147,500 | 0 | 417,900 |
| 2024-10-11 | 0 | 564,800 | 0 | 148,500 | 0 | 416,300 |
| 2024-10-04 | 0 | 561,100 | 0 | 147,600 | 0 | 413,500 |
| 2024-09-27 | 0 | 549,800 | 0 | 146,400 | 0 | 403,400 |
| 2024-09-20 | 0 | 552,800 | 0 | 145,100 | 0 | 407,700 |
| 2024-09-13 | 0 | 554,700 | 0 | 145,700 | 0 | 409,000 |
| 2024-09-06 | 0 | 557,700 | 0 | 146,400 | 0 | 411,300 |
| 2024-08-30 | 0 | 563,300 | 0 | 149,200 | 0 | 414,100 |
| 2024-08-23 | 0 | 571,100 | 0 | 153,000 | 0 | 418,100 |
| 2024-08-16 | 0 | 572,800 | 0 | 151,400 | 0 | 421,400 |
| 2024-08-09 | 0 | 570,200 | 0 | 149,400 | 0 | 420,800 |
| 2024-08-02 | 0 | 553,000 | 0 | 153,800 | 0 | 399,200 |
| 2024-07-26 | 0 | 554,000 | 0 | 153,800 | 0 | 400,200 |
| 2024-07-19 | 0 | 557,600 | 0 | 153,800 | 0 | 403,800 |
| 2024-07-12 | 0 | 560,000 | 0 | 153,800 | 0 | 406,200 |
| 2024-07-05 | 0 | 559,700 | 0 | 153,500 | 0 | 406,200 |
| 2024-06-28 | 0 | 556,200 | 0 | 152,000 | 0 | 404,200 |
| 2024-06-21 | 0 | 552,800 | 0 | 152,200 | 0 | 400,600 |
| 2024-06-14 | 0 | 552,100 | 0 | 151,800 | 0 | 400,300 |
| 2024-06-07 | 0 | 559,200 | 0 | 155,300 | 0 | 403,900 |
| 2024-05-31 | 0 | 557,600 | 0 | 153,500 | 0 | 404,100 |
| 2024-05-24 | 0 | 560,300 | 0 | 153,300 | 0 | 407,000 |
| 2024-05-17 | 0 | 566,300 | 0 | 152,700 | 0 | 413,600 |
| 2024-05-10 | 0 | 582,100 | 0 | 153,800 | 0 | 428,300 |
| 2024-05-02 | 0 | 576,500 | 0 | 152,800 | 0 | 423,700 |
| 2024-04-26 | 0 | 577,800 | 0 | 152,800 | 0 | 425,000 |
| 2024-04-19 | 0 | 579,800 | 0 | 151,500 | 0 | 428,300 |
| 2024-04-12 | 0 | 570,000 | 0 | 150,500 | 0 | 419,500 |
| 2024-04-05 | 0 | 574,600 | 0 | 150,000 | 0 | 424,600 |
| 2024-03-29 | 0 | 499,000 | 0 | 97,900 | 0 | 401,100 |
| 2024-03-22 | 0 | 548,400 | 0 | 147,500 | 0 | 400,900 |
| 2024-03-15 | 0 | 553,300 | 0 | 153,200 | 0 | 400,100 |
| 2024-03-08 | 0 | 555,000 | 0 | 153,100 | 0 | 401,900 |
| 2024-03-01 | 0 | 561,400 | 0 | 154,100 | 0 | 407,300 |
| 2024-02-22 | 0 | 566,400 | 0 | 154,900 | 0 | 411,500 |
| 2024-02-16 | 0 | 568,700 | 0 | 154,000 | 0 | 414,700 |
| 2024-02-09 | 0 | 573,800 | 0 | 157,700 | 0 | 416,100 |
| 2024-02-02 | 0 | 569,400 | 0 | 155,000 | 0 | 414,400 |
| 2024-01-26 | 0 | 586,700 | 0 | 156,900 | 0 | 429,800 |
| 2024-01-19 | 0 | 590,800 | 0 | 157,600 | 0 | 433,200 |
| 2024-01-12 | 0 | 590,000 | 0 | 160,500 | 0 | 429,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 17:00 | オールアバウト | 連結子会社の事業譲渡及び解散に関するお知らせ |
| 20240919 | 15:00 | オールアバウト | 2025年3月期第1四半期決算に関する質疑応答（要旨） |
| 20240808 | 16:30 | オールアバウト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 16:30 | オールアバウト | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 16:30 | オールアバウト | 支配株主等に関する事項について |
| 20240626 | 16:30 | オールアバウト | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240605 | 16:30 | オールアバウト | 非上場の親会社等の決算情報に関するお知らせ |
| 20240510 | 16:30 | オールアバウト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:30 | オールアバウト | 剰余金の配当に関するお知らせ |
| 20240510 | 16:30 | オールアバウト | 法人税等調整額（益）の計上に関するお知らせ |
| 20240328 | 17:30 | オールアバウト | 連結子会社における事業撤退、人員削減、特別損失の計上、及び通期業績予想の修正に関するお知らせ |
| 20240322 | 16:30 | オールアバウト | 2024年3月期第3四半期決算に関する質疑応答（要旨） |
| 20240208 | 17:00 | オールアバウト | 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 |
|---|---|---|---|
| 2454 | 1 | All About（オールアバウト） | 2024-10-23 07:24:44 |
| 2454 | 2 | FIREとは？アーリーリタイア（早期退職）との違いや必要な金額は [社会ニュース] All About | 2024-10-15 15:30:20 |
| 2454 | 2 | 米不足は解消されたけど「お米が高い！」の救世主！お米がもらえる株主優待5選 [株・株式投資] All About | 2024-10-05 22:28:35 |
| 2454 | 2 | 個人投資家・桐谷さんが「米国株」より「優待のある日本株」を買う理由 [株主優待] All About | 2024-08-25 23:29:55 |
| 2454 | 2 | 老後の生活費の節約に株主優待を活用するのはアリ？ [定年・退職のお金] All About | 2024-08-04 10:28:53 |
| 2454 | 2 | 個人投資家が失敗する三大要因 [貯蓄] All About | 2024-08-02 20:30:17 |
| 2454 | 2 | 単元未満株（1株から）でも受け取れる株主優待4選 [貯蓄] All About | 2024-07-05 04:29:00 |
| 2454 | 2 | オールアバウトグループのコーポレートサイト 窶 IRに関するお問合せ | 2024-06-18 11:03:11 |
| 2454 | 2 | オールアバウトグループのコーポレートサイト – コーポレート・ガバナンス | 2024-06-18 11:03:09 |
| 2454 | 2 | オールアバウトグループのコーポレートサイト – 電子公告 | 2024-06-18 11:03:07 |