| 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 | 409 | 415 | 406 | 409 | 80,900 | -4 | 99% | 100% | 165% | ▼ | 99% | 94% | 90% | 98% | 101% |
| 20240726 | 409 | 412 | 405 | 405 | 60,300 | -4 | 99% | 99% | 75% | ▼▼ | 101% | 86% | 90% | 97% | 100% |
| 20240729 | 409 | 416 | 408 | 412 | 73,600 | 7 | 102% | 101% | 122% | ▲ | 97% | 78% | 90% | 98% | 102% |
| 20240730 | 408 | 415 | 394 | 396 | 407,700 | -16 | 96% | 97% | 554% | ▼ | 99% | 80% | 95% | 95% | 100% |
| 20240731 | 391 | 392 | 381 | 386 | 166,700 | -10 | 97% | 99% | 41% | ▼▼ | 95% | 85% | 99% | 92% | 100% |
| 20240801 | 373 | 374 | 353 | 353 | 187,200 | -33 | 91% | 95% | 112% | ▼▼▼ | 94% | 94% | 111% | 84% | 100% |
| 20240802 | 338 | 338 | 319 | 319 | 225,700 | -34 | 90% | 94% | 121% | ▼▼▼▼ | 95% | 104% | 126% | 76% | 100% |
| 20240805 | 298 | 313 | 270 | 282 | 269,300 | -37 | 88% | 95% | 119% | ▼▼▼▼▼ | 105% | 108% | 126% | 67% | 100% |
| 20240806 | 298 | 315 | 293 | 313 | 166,200 | 31 | 111% | 105% | 62% | ▲ | 105% | 110% | 124% | 75% | 111% |
| 20240807 | 302 | 323 | 302 | 318 | 127,300 | 5 | 102% | 105% | 77% | ▲▲ | 99% | 109% | 121% | 76% | 113% |
| 20240808 | 310 | 315 | 305 | 306 | 74,700 | -12 | 96% | 99% | 59% | ▼ | 98% | 111% | 119% | 73% | 109% |
| 20240809 | 314 | 316 | 305 | 309 | 90,400 | 3 | 101% | 98% | 121% | ▲ | 104% | 113% | 121% | 74% | 110% |
| 20240813 | 308 | 321 | 308 | 321 | 65,800 | 12 | 104% | 104% | 73% | ▲▲ | 103% | 114% | 116% | 77% | 114% |
| 20240814 | 322 | 333 | 321 | 332 | 43,300 | 11 | 103% | 103% | 66% | ▲▲▲ | 102% | 112% | 114% | 79% | 118% |
| 20240815 | 329 | 342 | 329 | 337 | 45,600 | 5 | 102% | 102% | 105% | ▲▲▲▲ | 101% | 107% | 109% | 81% | 120% |
| 20240816 | 344 | 349 | 340 | 348 | 46,300 | 11 | 103% | 101% | 102% | ▲▲▲▲▲ | 98% | 106% | 107% | 83% | 123% |
| 20240819 | 345 | 352 | 339 | 339 | 58,400 | -9 | 97% | 98% | 126% | ▼ | 107% | 106% | 108% | 82% | 120% |
| 20240820 | 342 | 387 | 342 | 367 | 424,000 | 28 | 108% | 107% | 726% | ▲ | 101% | 102% | 100% | 89% | 130% |
| 20240821 | 361 | 368 | 361 | 366 | 79,200 | -1 | 100% | 101% | 19% | ▼ | 100% | 101% | 99% | 89% | 130% |
| 20240822 | 367 | 375 | 362 | 367 | 66,000 | 1 | 100% | 100% | 83% | ▲ | 99% | 101% | 98% | 89% | 130% |
| 20240823 | 367 | 367 | 359 | 364 | 53,400 | -3 | 99% | 99% | 81% | ▼ | 100% | 103% | 99% | 88% | 129% |
| 20240826 | 364 | 368 | 361 | 363 | 45,900 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 102% | 98% | 88% | 129% |
| 20240827 | 367 | 371 | 365 | 368 | 42,400 | 5 | 101% | 100% | 92% | ▲ | 101% | 101% | 98% | 93% | 130% |
| 20240828 | 368 | 370 | 362 | 370 | 41,000 | 2 | 101% | 101% | 97% | ▲▲ | 100% | 101% | 98% | 96% | 131% |
| 20240829 | 368 | 370 | 364 | 369 | 36,500 | -1 | 100% | 100% | 89% | ▼ | 102% | 99% | 97% | 100% | 131% |
| 20240830 | 366 | 375 | 366 | 374 | 53,300 | 5 | 101% | 102% | 146% | ▲ | 97% | 96% | 94% | 100% | 133% |
| 20240902 | 376 | 384 | 366 | 366 | 106,600 | -8 | 98% | 97% | 200% | ▼ | 100% | 97% | 95% | 98% | 130% |
| 20240903 | 371 | 376 | 365 | 370 | 120,900 | 4 | 101% | 100% | 113% | ▲ | 97% | 97% | 97% | 99% | 121% |
| 20240904 | 365 | 368 | 354 | 354 | 97,900 | -16 | 96% | 97% | 81% | ▼ | 102% | 100% | 100% | 95% | 116% |
| 20240905 | 354 | 365 | 351 | 362 | 47,100 | 8 | 102% | 102% | 48% | ▲ | 99% | 99% | 97% | 97% | 118% |
| 20240906 | 365 | 366 | 358 | 361 | 54,400 | -1 | 100% | 99% | 115% | ▼ | 101% | 103% | 101% | 97% | 117% |
| 20240909 | 350 | 357 | 348 | 354 | 39,000 | -7 | 98% | 101% | 72% | ▼▼ | 99% | 97% | 99% | 95% | 110% |
| 20240910 | 357 | 357 | 350 | 354 | 31,900 | 0 | 100% | 99% | 82% | -- | 97% | 96% | 99% | 95% | 107% |
| 20240911 | 354 | 354 | 338 | 344 | 64,700 | -10 | 97% | 97% | 203% | ▼ | 101% | 97% | 95% | 92% | 102% |
| 20240912 | 355 | 363 | 355 | 360 | 53,500 | 16 | 105% | 101% | 83% | ▲ | 97% | 98% | 95% | 96% | 106% |
| 20240913 | 356 | 359 | 345 | 345 | 97,100 | -15 | 96% | 97% | 181% | ▼ | 98% | 101% | 98% | 92% | 102% |
| 20240917 | 346 | 348 | 334 | 339 | 68,500 | -6 | 98% | 98% | 71% | ▼▼ | 99% | 101% | 99% | 91% | 100% |
| 20240918 | 342 | 342 | 332 | 339 | 41,400 | 0 | 100% | 99% | 60% | -- | 101% | 103% | 99% | 91% | 100% |
| 20240919 | 343 | 347 | 341 | 346 | 38,500 | 7 | 102% | 101% | 93% | ▲ | 100% | 101% | 97% | 93% | 102% |
| 20240920 | 349 | 354 | 345 | 348 | 65,700 | 2 | 101% | 100% | 171% | ▲▲ | 99% | 100% | 96% | 93% | 103% |
| 20240924 | 348 | 348 | 343 | 344 | 15,300 | -4 | 99% | 99% | 23% | ▼ | 101% | 98% | 98% | 92% | 101% |
| 20240925 | 342 | 347 | 342 | 346 | 28,000 | 2 | 101% | 101% | 183% | ▲ | 102% | 97% | 97% | 93% | 102% |
| 20240926 | 346 | 356 | 346 | 354 | 79,800 | 8 | 102% | 102% | 285% | ▲▲ | 99% | 93% | 95% | 95% | 104% |
| 20240927 | 352 | 354 | 349 | 349 | 53,800 | -5 | 99% | 99% | 67% | ▼ | 97% | 97% | 97% | 93% | 103% |
| 20240930 | 344 | 345 | 329 | 332 | 116,400 | -17 | 95% | 97% | 216% | ▼▼ | 100% | 101% | 99% | 89% | 100% |
| 20241001 | 335 | 336 | 331 | 335 | 26,900 | 3 | 101% | 100% | 23% | ▲ | 97% | 102% | 100% | 91% | 101% |
| 20241002 | 332 | 332 | 321 | 321 | 48,700 | -14 | 96% | 97% | 181% | ▼ | 100% | 101% | 101% | 87% | 100% |
| 20241003 | 329 | 332 | 326 | 328 | 38,900 | 7 | 102% | 100% | 80% | ▲ | 101% | 101% | 101% | 91% | 102% |
| 20241004 | 331 | 336 | 331 | 334 | 31,800 | 6 | 102% | 101% | 82% | ▲▲ | 100% | 99% | 96% | 92% | 104% |
| 20241007 | 338 | 342 | 331 | 338 | 45,500 | 4 | 101% | 100% | 143% | ▲▲▲ | 99% | 100% | 0% | 94% | 105% |
| 20241008 | 333 | 334 | 328 | 330 | 42,600 | -8 | 98% | 99% | 94% | ▼ | 100% | 99% | 0% | 92% | 103% |
| 20241009 | 332 | 338 | 332 | 333 | 34,900 | 3 | 101% | 100% | 82% | ▲ | 100% | 98% | 0% | 93% | 104% |
| 20241010 | 336 | 338 | 330 | 335 | 25,900 | 2 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 0% | 93% | 104% |
| 20241011 | 331 | 337 | 329 | 332 | 49,700 | -3 | 99% | 100% | 192% | ▼ | 100% | 101% | 0% | 92% | 103% |
| 20241015 | 330 | 333 | 329 | 329 | 34,300 | -3 | 99% | 100% | 69% | ▼▼ | 101% | 103% | 0% | 93% | 102% |
| 20241016 | 323 | 339 | 321 | 327 | 87,100 | -2 | 99% | 101% | 254% | ▼▼▼ | 100% | 98% | 0% | 92% | 102% |
| 20241017 | 331 | 333 | 325 | 330 | 27,800 | 3 | 101% | 100% | 32% | ▲ | 101% | 0% | 0% | 93% | 103% |
| 20241018 | 324 | 330 | 320 | 326 | 71,000 | -4 | 99% | 101% | 255% | ▼ | 102% | 0% | 0% | 92% | 102% |
| 20241021 | 327 | 337 | 325 | 333 | 68,000 | 7 | 102% | 102% | 96% | ▲ | 98% | 0% | 0% | 94% | 104% |
| 20241022 | 330 | 333 | 324 | 324 | 48,300 | -9 | 97% | 98% | 71% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 51,300 | 613,600 | 0 | 278,400 | 51,300 | 335,200 |
| 2024-10-11 | 49,100 | 593,900 | 0 | 277,800 | 49,100 | 316,100 |
| 2024-10-04 | 47,500 | 582,900 | 0 | 280,000 | 47,500 | 302,900 |
| 2024-09-27 | 48,000 | 554,400 | 0 | 274,200 | 48,000 | 280,200 |
| 2024-09-20 | 67,600 | 559,300 | 0 | 274,100 | 67,600 | 285,200 |
| 2024-09-13 | 72,100 | 566,400 | 0 | 274,800 | 72,100 | 291,600 |
| 2024-09-06 | 79,100 | 571,600 | 0 | 272,500 | 79,100 | 299,100 |
| 2024-08-30 | 78,600 | 605,600 | 0 | 271,200 | 78,600 | 334,400 |
| 2024-08-23 | 69,300 | 612,300 | 0 | 271,800 | 69,300 | 340,500 |
| 2024-08-16 | 53,600 | 629,700 | 0 | 285,100 | 53,600 | 344,600 |
| 2024-08-09 | 60,100 | 669,200 | 0 | 286,900 | 60,100 | 382,300 |
| 2024-08-02 | 49,000 | 757,600 | 0 | 322,200 | 49,000 | 435,400 |
| 2024-07-26 | 49,600 | 697,300 | 0 | 369,000 | 49,600 | 328,300 |
| 2024-07-19 | 49,900 | 681,900 | 0 | 366,900 | 49,900 | 315,000 |
| 2024-07-12 | 46,900 | 703,800 | 0 | 367,800 | 46,900 | 336,000 |
| 2024-07-05 | 45,400 | 744,800 | 0 | 370,900 | 45,400 | 373,900 |
| 2024-06-28 | 47,300 | 749,100 | 0 | 370,800 | 47,300 | 378,300 |
| 2024-06-21 | 63,900 | 769,200 | 0 | 376,300 | 63,900 | 392,900 |
| 2024-06-14 | 64,800 | 778,100 | 0 | 381,300 | 64,800 | 396,800 |
| 2024-06-07 | 65,200 | 791,900 | 0 | 386,400 | 65,200 | 405,500 |
| 2024-05-31 | 66,000 | 802,800 | 0 | 387,100 | 66,000 | 415,700 |
| 2024-05-24 | 53,700 | 780,800 | 0 | 377,600 | 53,700 | 403,200 |
| 2024-05-17 | 47,600 | 778,500 | 0 | 380,900 | 47,600 | 397,600 |
| 2024-05-10 | 48,300 | 804,000 | 0 | 389,600 | 48,300 | 414,400 |
| 2024-05-02 | 45,200 | 772,400 | 0 | 383,700 | 45,200 | 388,700 |
| 2024-04-26 | 46,900 | 703,200 | 0 | 375,100 | 46,900 | 328,100 |
| 2024-04-19 | 42,600 | 715,400 | 0 | 385,100 | 42,600 | 330,300 |
| 2024-04-12 | 45,000 | 711,500 | 0 | 386,900 | 45,000 | 324,600 |
| 2024-04-05 | 48,100 | 762,200 | 0 | 391,000 | 48,100 | 371,200 |
| 2024-03-29 | 48,600 | 733,100 | 0 | 394,500 | 48,600 | 338,600 |
| 2024-03-22 | 45,300 | 681,000 | 0 | 388,800 | 45,300 | 292,200 |
| 2024-03-15 | 40,800 | 691,100 | 0 | 405,400 | 40,800 | 285,700 |
| 2024-03-08 | 42,200 | 687,400 | 0 | 419,600 | 42,200 | 267,800 |
| 2024-03-01 | 49,200 | 685,700 | 0 | 419,600 | 49,200 | 266,100 |
| 2024-02-22 | 53,000 | 691,300 | 0 | 413,100 | 53,000 | 278,200 |
| 2024-02-16 | 46,200 | 761,400 | 0 | 424,600 | 46,200 | 336,800 |
| 2024-02-09 | 53,500 | 683,100 | 0 | 407,000 | 53,500 | 276,100 |
| 2024-02-02 | 49,700 | 668,100 | 0 | 402,100 | 49,700 | 266,000 |
| 2024-01-26 | 50,000 | 693,700 | 0 | 401,500 | 50,000 | 292,200 |
| 2024-01-19 | 50,300 | 659,200 | 0 | 400,700 | 50,300 | 258,500 |
| 2024-01-12 | 49,800 | 697,000 | 0 | 402,100 | 49,800 | 294,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | Barclays Capital Securities Ltd | 219,942 | 0.52% | ▲ | 355 | 363 | 355 | 360 | 53,500 | |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 289,308 | 0.68% | ▼ | -9,000 | 366 | 375 | 366 | 374 | 53,300 |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 298,308 | 0.71% | ▲ | 42,400 | 361 | 368 | 361 | 366 | 79,200 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,972 | 0.34% | ▼ | -106,400 | 408 | 415 | 394 | 396 | 407,700 |
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 255,908 | 0.60% | ▲ | 42,900 | 408 | 415 | 394 | 396 | 407,700 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,372 | 0.60% | ▲ | 5,900 | 409 | 416 | 408 | 412 | 73,600 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,472 | 0.58% | ▼ | -4,800 | 408 | 419 | 408 | 413 | 48,900 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 252,272 | 0.60% | ▲ | 2,700 | 410 | 415 | 409 | 412 | 35,900 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,572 | 0.59% | ▼ | -4,600 | 415 | 420 | 414 | 417 | 66,900 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,172 | 0.60% | ▲ | 3,100 | 408 | 410 | 403 | 406 | 92,600 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 251,072 | 0.59% | ▼ | -2,445 | 405 | 412 | 405 | 410 | 41,100 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 213,008 | 0.50% | ▲ | 4,400 | 397 | 400 | 395 | 397 | 61,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,517 | 0.60% | ▲ | 2,067 | 394 | 402 | 391 | 394 | 62,900 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 208,608 | 0.49% | ▼ | -37,900 | 394 | 402 | 391 | 394 | 62,900 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 246,508 | 0.58% | ▼ | -39,400 | 396 | 396 | 391 | 396 | 43,200 |
| 2024-06-06 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 181,100 | 0.43% | ▼ | -46,200 | 398 | 400 | 388 | 389 | 56,800 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 285,908 | 0.68% | ▼ | -50,100 | 388 | 392 | 383 | 385 | 62,500 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 336,008 | 0.79% | ▼ | -7,000 | 409 | 411 | 400 | 400 | 79,100 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 251,450 | 0.59% | ▼ | -8,959 | 412 | 416 | 407 | 412 | 60,100 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 343,008 | 0.81% | ▲ | 8,000 | 411 | 411 | 400 | 401 | 153,300 |
| 2024-05-07 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 227,300 | 0.54% | ▲ | 50,000 | 406 | 422 | 405 | 416 | 178,500 |
| 2024-04-26 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 177,300 | 0.42% | ▼ | -33,100 | 453 | 453 | 442 | 452 | 60,300 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 335,008 | 0.79% | ▼ | -34,600 | 448 | 455 | 447 | 453 | 55,400 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 369,608 | 0.87% | ▼ | -46,800 | 446 | 452 | 441 | 450 | 74,300 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 416,408 | 0.99% | ▼ | -11,500 | 421 | 429 | 419 | 427 | 62,000 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 260,409 | 0.61% | ▲ | 48,320 | 445 | 455 | 440 | 455 | 77,900 |
| 2024-03-11 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 210,400 | 0.50% | ▲ | 700 | 458 | 460 | 444 | 447 | 148,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | ＡＤＷＡＹＳ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | ＡＤＷＡＹＳ | 2024年12月期 第2四半期（中間期）決算説明会資料 |
| 20240614 | 15:00 | ＡＤＷＡＹＳ | 当社取締役及び監査役に対するストック・オプション（新株予約権）の 発行内容確定に関するお知らせ |
| 20240614 | 15:00 | ＡＤＷＡＹＳ | 当社従業員及び子会社従業員に対するストック・オプション（新株予約権）の 発行内容確定に関するお知らせ |
| 20240530 | 15:00 | ＡＤＷＡＹＳ | 当社取締役及び監査役に対するストック・オプション(新株予約権)の発行条件等に関するお知らせ |
| 20240530 | 15:00 | ＡＤＷＡＹＳ | 当社従業員及び子会社従業員に対するストック・オプション(新株予約権)の発行条件等に関するお知らせ |
| 20240430 | 15:00 | ＡＤＷＡＹＳ | 中期経営計画の見直しに関するお知らせ |
| 20240430 | 15:00 | ＡＤＷＡＹＳ | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | ＡＤＷＡＹＳ | 2024年12月期第1四半期 決算説明会資料 |
| 20240430 | 15:00 | ＡＤＷＡＹＳ | 上場維持基準への適合に向けた計画の一部変更のお知らせ |
| 20240430 | 15:00 | ＡＤＷＡＹＳ | 株式譲渡による連結子会社（孫会社）の異動に関するお知らせ |
| 20240329 | 15:00 | ＡＤＷＡＹＳ | 上場維持基準への適合に向けた計画 |
| 20240329 | 15:00 | ＡＤＷＡＹＳ | 支配株主等に関する事項について |
| 20240220 | 15:00 | ＡＤＷＡＹＳ | ストック・オプション(新株予約権)に関するお知らせ |
| 20240209 | 15:00 | ＡＤＷＡＹＳ | 2023年12月期個別業績の前期数値との差異並びに2023年12月期剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | ＡＤＷＡＹＳ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | ＡＤＷＡＹＳ | 2023年12月期 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2489 | 1 | 株式会社アドウェイズ | 2024-10-23 07:25:11 |
| 2489 | 2 | 株式会社アドウェイズIR情報 | 2024-06-15 12:19:07 |
| 2489 | 3 | ブログ｜ニュース・インフォ｜株式会社アドウェイズ | 2024-06-14 09:49:54 |
| 2489 | 3 | 2024年｜イベント情報｜ニュース・インフォ｜株式会社アドウェイズ | 2024-06-14 09:49:53 |
| 2489 | 3 | 2024年｜パブリシティ｜ニュース・インフォ｜株式会社アドウェイズ | 2024-06-14 09:49:51 |
| 2489 | 3 | 2024年｜プレスリリース｜ニュース・インフォ｜株式会社アドウェイズ | 2024-06-14 09:49:50 |
| 2489 | 3 | ニュース一覧｜株式会社アドウェイズ | 2024-06-14 09:49:49 |