| 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 | 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% | 98% | 93% | 101% |
| 20241008 | 349 | 349 | 345 | 345 | 6,400 | -3 | 99% | 99% | 56% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241009 | 345 | 346 | 345 | 345 | 11,000 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 97% | 92% | 100% |
| 20241010 | 346 | 347 | 345 | 345 | 5,500 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 97% | 93% | 100% |
| 20241011 | 345 | 347 | 345 | 345 | 4,700 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 97% | 93% | 100% |
| 20241015 | 345 | 347 | 345 | 346 | 4,900 | 1 | 100% | 100% | 104% | ▲ | 100% | 99% | 97% | 93% | 100% |
| 20241016 | 345 | 346 | 344 | 345 | 4,000 | -1 | 100% | 100% | 82% | ▼ | 100% | 99% | 97% | 93% | 100% |
| 20241017 | 345 | 346 | 344 | 346 | 3,900 | 1 | 100% | 100% | 98% | ▲ | 99% | 99% | 96% | 93% | 100% |
| 20241018 | 346 | 346 | 343 | 344 | 9,700 | -2 | 99% | 99% | 249% | ▼ | 100% | 99% | 97% | 92% | 100% |
| 20241021 | 344 | 345 | 342 | 343 | 4,000 | -1 | 100% | 100% | 41% | ▼▼ | 100% | 99% | 97% | 92% | 100% |
| 20241022 | 342 | 344 | 340 | 341 | 12,300 | -2 | 99% | 100% | 308% | ▼▼▼ | 100% | 99% | 97% | 92% | 100% |
| 20241023 | 341 | 342 | 340 | 342 | 6,900 | 1 | 100% | 100% | 56% | ▲ | 100% | 99% | 96% | 92% | 100% |
| 20241024 | 340 | 340 | 340 | 340 | 3,400 | -2 | 99% | 100% | 49% | ▼ | 99% | 98% | 96% | 91% | 100% |
| 20241025 | 341 | 341 | 337 | 337 | 9,700 | -3 | 99% | 99% | 285% | ▼▼ | 99% | 99% | 97% | 96% | 100% |
| 20241028 | 337 | 340 | 335 | 335 | 13,800 | -2 | 99% | 99% | 142% | ▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241029 | 335 | 337 | 334 | 336 | 7,500 | 1 | 100% | 100% | 54% | ▲ | 99% | 98% | 97% | 96% | 100% |
| 20241030 | 338 | 339 | 334 | 334 | 6,700 | -2 | 99% | 99% | 89% | ▼ | 100% | 99% | 98% | 95% | 100% |
| 20241031 | 334 | 335 | 333 | 335 | 5,200 | 1 | 100% | 100% | 78% | ▲ | 98% | 98% | 97% | 96% | 100% |
| 20241101 | 336 | 336 | 330 | 330 | 17,000 | -5 | 99% | 98% | 327% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241105 | 331 | 332 | 330 | 332 | 7,900 | 2 | 101% | 100% | 46% | ▲ | 100% | 99% | 98% | 95% | 101% |
| 20241106 | 332 | 334 | 330 | 332 | 7,800 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241107 | 329 | 331 | 329 | 330 | 8,400 | -2 | 99% | 100% | 108% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20241108 | 330 | 330 | 327 | 327 | 5,500 | -3 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241111 | 328 | 330 | 327 | 328 | 3,200 | 1 | 100% | 100% | 58% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241112 | 328 | 330 | 327 | 328 | 6,600 | 0 | 100% | 100% | 206% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241113 | 327 | 329 | 327 | 328 | 5,000 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241114 | 327 | 328 | 326 | 326 | 7,700 | -2 | 99% | 100% | 154% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241115 | 326 | 329 | 326 | 327 | 4,000 | 1 | 100% | 100% | 52% | ▲ | 99% | 99% | 99% | 95% | 100% |
| 20241118 | 330 | 330 | 325 | 326 | 10,400 | -1 | 100% | 99% | 260% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241119 | 327 | 329 | 326 | 326 | 7,100 | 0 | 100% | 100% | 68% | -- | 101% | 100% | 100% | 95% | 100% |
| 20241120 | 325 | 327 | 325 | 327 | 12,300 | 1 | 100% | 101% | 173% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241121 | 327 | 327 | 326 | 326 | 9,700 | -1 | 100% | 100% | 79% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241122 | 326 | 327 | 325 | 326 | 9,900 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241125 | 326 | 328 | 324 | 326 | 28,600 | 0 | 100% | 100% | 289% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241126 | 326 | 326 | 326 | 326 | 6,400 | 0 | 100% | 100% | 22% | -- | 99% | 100% | 98% | 97% | 100% |
| 20241127 | 326 | 326 | 324 | 324 | 6,800 | -2 | 99% | 99% | 106% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20241128 | 324 | 326 | 324 | 325 | 15,800 | 1 | 100% | 100% | 232% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20241129 | 326 | 326 | 324 | 325 | 6,800 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 97% | 98% | 100% |
| 20241202 | 325 | 326 | 324 | 326 | 17,400 | 1 | 100% | 100% | 256% | ▲ | 100% | 99% | 97% | 98% | 101% |
| 20241203 | 326 | 326 | 325 | 326 | 15,900 | 0 | 100% | 100% | 91% | -- | 100% | 98% | 97% | 98% | 101% |
| 20241204 | 326 | 326 | 325 | 326 | 16,800 | 0 | 100% | 100% | 106% | -- | 100% | 98% | 97% | 99% | 101% |
| 20241205 | 326 | 326 | 323 | 325 | 16,400 | -1 | 100% | 100% | 98% | ▼ | 99% | 98% | 96% | 99% | 100% |
| 20241206 | 326 | 326 | 322 | 322 | 19,300 | -3 | 99% | 99% | 118% | ▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241209 | 322 | 323 | 317 | 318 | 46,200 | -4 | 99% | 99% | 239% | ▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241210 | 317 | 319 | 313 | 318 | 89,800 | 0 | 100% | 100% | 194% | -- | 101% | 100% | 0% | 97% | 100% |
| 20241211 | 315 | 320 | 315 | 318 | 75,700 | 0 | 100% | 101% | 84% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 317 | 321 | 316 | 316 | 20,900 | -2 | 99% | 100% | 28% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241213 | 322 | 322 | 317 | 319 | 18,300 | 3 | 101% | 99% | 88% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 315 | 319 | 315 | 316 | 14,900 | -3 | 99% | 100% | 81% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 316 | 317 | 315 | 315 | 22,900 | -1 | 100% | 100% | 154% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 316 | 317 | 314 | 316 | 29,200 | 1 | 100% | 100% | 128% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 314 | 316 | 314 | 315 | 15,600 | -1 | 100% | 100% | 53% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 314 | 315 | 313 | 313 | 18,800 | -2 | 99% | 100% | 121% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 594,400 | 0 | 148,100 | 0 | 446,300 |
| 2024-12-06 | 0 | 585,200 | 0 | 148,700 | 0 | 436,500 |
| 2024-11-29 | 0 | 594,300 | 0 | 148,400 | 0 | 445,900 |
| 2024-11-22 | 0 | 592,800 | 0 | 149,200 | 0 | 443,600 |
| 2024-11-15 | 0 | 591,100 | 0 | 147,500 | 0 | 443,600 |
| 2024-11-08 | 0 | 590,300 | 0 | 146,800 | 0 | 443,500 |
| 2024-11-01 | 0 | 588,200 | 0 | 147,100 | 0 | 441,100 |
| 2024-10-25 | 0 | 579,400 | 0 | 146,700 | 0 | 432,700 |
| 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 |
|---|---|---|---|
| 20241220 | 15:00 | オールアバウト | 2025年3月期第2四半期決算に関する質疑応答（要旨） |
| 20241112 | 16:30 | オールアバウト | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241112 | 16:30 | オールアバウト | 2025年3月期第2四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 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） | 2024-12-21 17:21:42 |
| 2454 | 2 | 34歳・年収400万円女性が7年持ち続ける「思い出として残せるし配当利回りまで良い」株主優待銘柄は？ [マネーtips！お金持ちになるための365日] All About | 2024-12-19 05:29:11 |
| 2454 | 2 | 63歳・年収650万円男性の買ってよかった株主優待銘柄「子どもが小さい頃はテーマパークで遊べ、売却で大きな利益も得られた」 [マネーtips！お金持ちになるための365日] All About | 2024-12-18 05:29:38 |
| 2454 | 2 | 【2025年】1月におすすめの株主優待銘柄 [株式戦略マル秘レポート] All About | 2024-12-12 05:30:50 |
| 2454 | 2 | 47歳・資産1億3000万円男性の買ってよかった株主優待銘柄「500株もあれば好きな時に食べられるし実はインフレ対策にもなる」 [マネーtips！お金持ちになるための365日] All About | 2024-12-12 05:30:49 |
| 2454 | 2 | 48歳・年収450万円女性の買ってよかった株主優待銘柄「外食費が値上がりする中、使い切れないほど食事券がもらえる」 [マネーtips！お金持ちになるための365日] All About | 2024-12-11 05:31:13 |
| 2454 | 2 | 旅行をお得に楽しめる！ホテルや新幹線の代金が割引になる株主優待5選 [株・株式投資] All About | 2024-11-30 17:29:18 |
| 2454 | 2 | 自分へのご褒美にも！贅沢アイテムをお得に手に入れられる株主優待5選 [株・株式投資] All About | 2024-11-29 17:29:56 |
| 2454 | 2 | 子どものおやつ、贈り物にもぴったり！お菓子をもらえる株主優待5選 [株主優待] All About | 2024-11-29 05:29:19 |
| 2454 | 2 | 使い道いろいろ！ポイントがもらえる株主優待5選 [株・株式投資] All About | 2024-10-24 20:29:10 |