| 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 | 135 | 137 | 134 | 135 | 33,500 | 1 | 101% | 100% | 80% | ▲ | 100% | 100% | 110% | 99% | 108% |
| 20250311 | 135 | 135 | 132 | 135 | 70,900 | 0 | 100% | 100% | 212% | -- | 100% | 101% | 110% | 99% | 105% |
| 20250312 | 135 | 136 | 134 | 135 | 16,600 | 0 | 100% | 100% | 23% | -- | 99% | 101% | 109% | 99% | 105% |
| 20250313 | 136 | 136 | 134 | 134 | 75,400 | -1 | 99% | 99% | 454% | ▼ | 99% | 103% | 110% | 99% | 104% |
| 20250314 | 135 | 135 | 133 | 133 | 66,700 | -1 | 99% | 99% | 88% | ▼▼ | 101% | 104% | 114% | 98% | 103% |
| 20250317 | 134 | 142 | 132 | 135 | 296,800 | 2 | 102% | 101% | 445% | ▲ | 100% | 102% | 112% | 99% | 105% |
| 20250318 | 137 | 137 | 135 | 137 | 67,600 | 2 | 101% | 100% | 23% | ▲▲ | 99% | 102% | 112% | 100% | 105% |
| 20250319 | 137 | 141 | 134 | 136 | 125,600 | -1 | 99% | 99% | 186% | ▼ | 102% | 104% | 113% | 99% | 103% |
| 20250321 | 136 | 150 | 135 | 139 | 661,900 | 3 | 102% | 102% | 527% | ▲ | 99% | 101% | 109% | 100% | 105% |
| 20250324 | 141 | 147 | 136 | 140 | 255,700 | 1 | 101% | 99% | 39% | ▲▲ | 99% | 105% | 109% | 100% | 106% |
| 20250325 | 141 | 141 | 138 | 140 | 46,000 | 0 | 100% | 99% | 18% | -- | 101% | 106% | 111% | 100% | 106% |
| 20250326 | 139 | 177 | 138 | 140 | 2,450,700 | 0 | 100% | 101% | 5328% | -- | 101% | 105% | 110% | 100% | 106% |
| 20250327 | 140 | 174 | 136 | 142 | 4,210,600 | 2 | 101% | 101% | 172% | ▲ | 98% | 104% | 108% | 100% | 108% |
| 20250328 | 142 | 154 | 136 | 139 | 2,457,300 | -3 | 98% | 98% | 58% | ▼ | 106% | 100% | 110% | 98% | 105% |
| 20250331 | 140 | 148 | 138 | 148 | 607,800 | 9 | 106% | 106% | 25% | ▲ | 100% | 88% | 105% | 100% | 111% |
| 20250401 | 146 | 147 | 143 | 146 | 219,500 | -2 | 99% | 100% | 36% | ▼ | 101% | 92% | 106% | 99% | 110% |
| 20250402 | 145 | 150 | 144 | 147 | 138,600 | 1 | 101% | 101% | 63% | ▲ | 101% | 99% | 111% | 99% | 111% |
| 20250403 | 139 | 150 | 133 | 140 | 691,700 | -7 | 95% | 101% | 499% | ▼ | 93% | 104% | 111% | 95% | 105% |
| 20250404 | 138 | 140 | 128 | 128 | 360,400 | -12 | 91% | 93% | 52% | ▼▼ | 107% | 121% | 126% | 86% | 100% |
| 20250408 | 121 | 129 | 117 | 129 | 180,700 | 1 | 101% | 107% | 50% | ▲ | 106% | 121% | 122% | 87% | 101% |
| 20250409 | 126 | 137 | 126 | 133 | 219,000 | 4 | 103% | 106% | 121% | ▲▲ | 100% | 111% | 112% | 90% | 104% |
| 20250410 | 138 | 139 | 135 | 138 | 113,000 | 5 | 104% | 100% | 52% | ▲▲▲ | 106% | 113% | 114% | 93% | 108% |
| 20250411 | 135 | 143 | 135 | 143 | 171,300 | 5 | 104% | 106% | 152% | ▲▲▲▲ | 103% | 108% | 108% | 97% | 112% |
| 20250414 | 143 | 155 | 141 | 147 | 645,000 | 4 | 103% | 103% | 377% | ▲▲▲▲▲ | 104% | 105% | 105% | 99% | 115% |
| 20250415 | 147 | 163 | 147 | 153 | 811,400 | 6 | 104% | 104% | 126% | ▲▲▲▲▲▲ | 98% | 99% | 99% | 100% | 120% |
| 20250416 | 155 | 161 | 149 | 152 | 521,800 | -1 | 99% | 98% | 64% | ▼ | 99% | 100% | 101% | 99% | 119% |
| 20250417 | 153 | 156 | 148 | 151 | 349,600 | -1 | 99% | 99% | 67% | ▼▼ | 101% | 101% | 101% | 99% | 118% |
| 20250418 | 152 | 155 | 151 | 154 | 74,500 | 3 | 102% | 101% | 21% | ▲ | 98% | 99% | 99% | 100% | 120% |
| 20250421 | 154 | 160 | 148 | 151 | 610,500 | -3 | 98% | 98% | 819% | ▼ | 101% | 100% | 95% | 98% | 118% |
| 20250422 | 152 | 155 | 150 | 153 | 96,800 | 2 | 101% | 101% | 16% | ▲ | 99% | 98% | 94% | 99% | 120% |
| 20250423 | 154 | 155 | 153 | 153 | 22,700 | 0 | 100% | 99% | 23% | -- | 98% | 99% | 94% | 99% | 120% |
| 20250424 | 153 | 154 | 150 | 150 | 68,400 | -3 | 98% | 98% | 301% | ▼ | 101% | 101% | 95% | 97% | 117% |
| 20250425 | 151 | 152 | 150 | 152 | 53,800 | 2 | 101% | 101% | 79% | ▲ | 99% | 102% | 96% | 99% | 119% |
| 20250428 | 151 | 152 | 150 | 150 | 16,800 | -2 | 99% | 99% | 31% | ▼ | 101% | 103% | 97% | 97% | 117% |
| 20250430 | 150 | 152 | 150 | 151 | 25,500 | 1 | 101% | 101% | 152% | ▲ | 100% | 101% | 95% | 98% | 118% |
| 20250501 | 152 | 166 | 151 | 152 | 2,694,800 | 1 | 101% | 100% | 10568% | ▲▲ | 100% | 97% | 97% | 99% | 119% |
| 20250502 | 150 | 161 | 148 | 150 | 2,358,100 | -2 | 99% | 100% | 88% | ▼ | 103% | 97% | 97% | 97% | 117% |
| 20250507 | 150 | 172 | 149 | 154 | 7,628,300 | 4 | 103% | 103% | 323% | ▲ | 99% | 93% | 95% | 100% | 120% |
| 20250508 | 154 | 157 | 152 | 153 | 793,400 | -1 | 99% | 99% | 10% | ▼ | 93% | 90% | 95% | 99% | 119% |
| 20250509 | 154 | 154 | 143 | 143 | 1,258,500 | -10 | 93% | 93% | 159% | ▼▼ | 99% | 98% | 99% | 93% | 108% |
| 20250512 | 147 | 149 | 144 | 145 | 394,100 | 2 | 101% | 99% | 31% | ▲ | 99% | 100% | 101% | 94% | 105% |
| 20250513 | 144 | 146 | 142 | 143 | 268,300 | -2 | 99% | 99% | 68% | ▼ | 96% | 101% | 102% | 93% | 100% |
| 20250514 | 143 | 143 | 135 | 137 | 487,500 | -6 | 96% | 96% | 182% | ▼▼ | 101% | 104% | 106% | 89% | 100% |
| 20250515 | 138 | 142 | 138 | 139 | 146,200 | 2 | 101% | 101% | 30% | ▲ | 101% | 101% | 103% | 90% | 101% |
| 20250516 | 142 | 144 | 139 | 144 | 259,000 | 5 | 104% | 101% | 177% | ▲▲ | 101% | 101% | 103% | 94% | 105% |
| 20250519 | 142 | 146 | 142 | 144 | 194,600 | 0 | 100% | 101% | 75% | -- | 99% | 99% | 99% | 94% | 105% |
| 20250520 | 146 | 147 | 144 | 144 | 57,900 | 0 | 100% | 99% | 30% | -- | 99% | 101% | 101% | 94% | 105% |
| 20250521 | 144 | 145 | 142 | 143 | 65,000 | -1 | 99% | 99% | 112% | ▼ | 100% | 101% | 101% | 93% | 104% |
| 20250522 | 143 | 143 | 142 | 143 | 67,900 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 102% | 93% | 104% |
| 20250523 | 142 | 143 | 142 | 142 | 51,700 | -1 | 99% | 100% | 76% | ▼ | 101% | 101% | 0% | 92% | 104% |
| 20250526 | 143 | 144 | 142 | 144 | 32,400 | 2 | 101% | 101% | 63% | ▲ | 101% | 102% | 0% | 94% | 105% |
| 20250527 | 143 | 147 | 143 | 145 | 47,900 | 1 | 101% | 101% | 148% | ▲▲ | 99% | 101% | 0% | 94% | 106% |
| 20250528 | 145 | 146 | 142 | 143 | 110,500 | -2 | 99% | 99% | 231% | ▼ | 100% | 100% | 0% | 93% | 104% |
| 20250529 | 144 | 144 | 143 | 144 | 13,000 | 1 | 101% | 100% | 12% | ▲ | 100% | 101% | 0% | 94% | 105% |
| 20250530 | 144 | 145 | 143 | 144 | 30,200 | 0 | 100% | 100% | 232% | -- | 101% | 101% | 0% | 94% | 105% |
| 20250602 | 144 | 146 | 144 | 146 | 40,200 | 2 | 101% | 101% | 133% | ▲ | 99% | 99% | 0% | 95% | 107% |
| 20250603 | 146 | 146 | 144 | 144 | 13,300 | -2 | 99% | 99% | 33% | ▼ | 99% | 0% | 0% | 94% | 105% |
| 20250604 | 145 | 145 | 143 | 144 | 26,400 | 0 | 100% | 99% | 198% | -- | 100% | 0% | 0% | 94% | 105% |
| 20250605 | 145 | 146 | 144 | 145 | 37,800 | 1 | 101% | 100% | 143% | ▲ | 101% | 0% | 0% | 99% | 106% |
| 20250606 | 144 | 145 | 143 | 145 | 55,600 | 0 | 100% | 101% | 147% | -- | % | % | % | 99% | 106% |
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 | 869,500 | 0 | 227,100 | 0 | 642,400 |
| 2025-05-23 | 0 | 944,300 | 0 | 257,300 | 0 | 687,000 |
| 2025-05-16 | 0 | 893,000 | 0 | 205,800 | 0 | 687,200 |
| 2025-05-09 | 0 | 1,127,900 | 0 | 174,100 | 0 | 953,800 |
| 2025-05-02 | 0 | 733,500 | 0 | 202,300 | 0 | 531,200 |
| 2025-04-25 | 0 | 630,100 | 0 | 199,500 | 0 | 430,600 |
| 2025-04-18 | 0 | 631,100 | 0 | 211,900 | 0 | 419,200 |
| 2025-04-11 | 0 | 652,400 | 0 | 209,200 | 0 | 443,200 |
| 2025-04-04 | 0 | 785,800 | 0 | 239,800 | 0 | 546,000 |
| 2025-03-28 | 0 | 831,000 | 0 | 332,900 | 0 | 498,100 |
| 2025-03-21 | 0 | 719,300 | 0 | 431,600 | 0 | 287,700 |
| 2025-03-14 | 0 | 756,600 | 0 | 447,400 | 0 | 309,200 |
| 2025-03-07 | 0 | 825,000 | 0 | 467,700 | 0 | 357,300 |
| 2025-02-28 | 0 | 846,500 | 0 | 477,300 | 0 | 369,200 |
| 2025-02-21 | 0 | 848,700 | 0 | 480,700 | 0 | 368,000 |
| 2025-02-14 | 0 | 828,700 | 0 | 484,800 | 0 | 343,900 |
| 2025-02-07 | 0 | 862,800 | 0 | 449,700 | 0 | 413,100 |
| 2025-01-31 | 0 | 893,800 | 0 | 406,000 | 0 | 487,800 |
| 2025-01-24 | 0 | 833,100 | 0 | 339,400 | 0 | 493,700 |
| 2025-01-17 | 0 | 763,200 | 0 | 311,400 | 0 | 451,800 |
| 2025-01-10 | 0 | 742,400 | 0 | 283,300 | 0 | 459,100 |
| 2024-12-27 | 0 | 752,700 | 0 | 296,500 | 0 | 456,200 |
| 2024-12-20 | 0 | 789,700 | 0 | 304,800 | 0 | 484,900 |
| 2024-12-13 | 0 | 743,600 | 0 | 275,000 | 0 | 468,600 |
| 2024-12-06 | 0 | 711,900 | 0 | 243,300 | 0 | 468,600 |
| 2024-11-29 | 100 | 689,300 | 100 | 235,100 | 0 | 454,200 |
| 2024-11-22 | 0 | 715,900 | 0 | 237,400 | 0 | 478,500 |
| 2024-11-15 | 0 | 801,700 | 0 | 366,300 | 0 | 435,400 |
| 2024-11-08 | 0 | 756,800 | 0 | 346,100 | 0 | 410,700 |
| 2024-11-01 | 0 | 744,900 | 0 | 320,800 | 0 | 424,100 |
| 2024-10-25 | 0 | 760,300 | 0 | 324,100 | 0 | 436,200 |
| 2024-10-18 | 0 | 765,000 | 0 | 344,500 | 0 | 420,500 |
| 2024-10-11 | 0 | 800,300 | 0 | 349,700 | 0 | 450,600 |
| 2024-10-04 | 0 | 815,600 | 0 | 347,800 | 0 | 467,800 |
| 2024-09-27 | 0 | 775,300 | 0 | 341,000 | 0 | 434,300 |
| 2024-09-20 | 0 | 786,500 | 0 | 338,500 | 0 | 448,000 |
| 2024-09-13 | 0 | 782,900 | 0 | 328,400 | 0 | 454,500 |
| 2024-09-06 | 0 | 780,100 | 0 | 284,900 | 0 | 495,200 |
| 2024-08-30 | 0 | 734,100 | 0 | 276,500 | 0 | 457,600 |
| 2024-08-23 | 0 | 803,800 | 0 | 289,100 | 0 | 514,700 |
| 2024-08-16 | 0 | 744,200 | 0 | 253,900 | 0 | 490,300 |
| 2024-08-09 | 0 | 620,000 | 0 | 260,000 | 0 | 360,000 |
| 2024-08-02 | 0 | 670,900 | 0 | 280,800 | 0 | 390,100 |
| 2024-07-26 | 0 | 688,000 | 0 | 272,000 | 0 | 416,000 |
| 2024-07-19 | 0 | 662,900 | 0 | 263,700 | 0 | 399,200 |
| 2024-07-12 | 0 | 696,000 | 0 | 270,200 | 0 | 425,800 |
| 2024-07-05 | 0 | 729,400 | 0 | 273,800 | 0 | 455,600 |
| 2024-06-28 | 0 | 742,400 | 0 | 271,200 | 0 | 471,200 |
| 2024-06-21 | 0 | 750,800 | 0 | 268,200 | 0 | 482,600 |
| 2024-06-14 | 0 | 757,200 | 0 | 274,000 | 0 | 483,200 |
| 2024-06-07 | 0 | 760,800 | 0 | 266,900 | 0 | 493,900 |
| 2024-05-31 | 0 | 731,800 | 0 | 248,500 | 0 | 483,300 |
| 2024-05-24 | 0 | 736,900 | 0 | 258,200 | 0 | 478,700 |
| 2024-05-17 | 0 | 724,500 | 0 | 244,400 | 0 | 480,100 |
| 2024-05-10 | 0 | 709,800 | 0 | 257,200 | 0 | 452,600 |
| 2024-05-02 | 0 | 689,200 | 0 | 240,300 | 0 | 448,900 |
| 2024-04-26 | 0 | 689,000 | 0 | 236,900 | 0 | 452,100 |
| 2024-04-19 | 0 | 768,700 | 0 | 273,000 | 0 | 495,700 |
| 2024-04-12 | 0 | 754,800 | 0 | 260,300 | 0 | 494,500 |
| 2024-04-05 | 0 | 743,900 | 0 | 250,600 | 0 | 493,300 |
| 2024-03-29 | 0 | 728,000 | 0 | 268,500 | 0 | 459,500 |
| 2024-03-22 | 0 | 661,300 | 0 | 182,600 | 0 | 478,700 |
| 2024-03-15 | 0 | 721,700 | 0 | 184,300 | 0 | 537,400 |
| 2024-03-08 | 0 | 700,500 | 0 | 183,400 | 0 | 517,100 |
| 2024-03-01 | 100 | 740,800 | 100 | 186,100 | 0 | 554,700 |
| 2024-02-22 | 0 | 809,200 | 0 | 192,100 | 0 | 617,100 |
| 2024-02-16 | 0 | 852,700 | 0 | 197,900 | 0 | 654,800 |
| 2024-02-09 | 0 | 779,200 | 0 | 188,600 | 0 | 590,600 |
| 2024-02-02 | 0 | 783,300 | 0 | 166,200 | 0 | 617,100 |
| 2024-01-26 | 0 | 873,200 | 0 | 163,200 | 0 | 710,000 |
| 2024-01-19 | 0 | 839,900 | 0 | 146,000 | 0 | 693,900 |
| 2024-01-12 | 0 | 881,900 | 0 | 136,200 | 0 | 745,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | Nomura International plc | 42,800 | 0.29% | ▼ | -32,000 | 142 | 144 | 139 | 144 | 259,000 |
| 2025-05-15 | Nomura International plc | 74,800 | 0.51% | ▼ | -13,000 | 138 | 142 | 138 | 139 | 146,200 |
| 2025-05-15 | モルガン・スタンレーMUFG証券株式会社 | 62,500 | 0.43% | ▼ | -14,100 | 138 | 142 | 138 | 139 | 146,200 |
| 2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 76,600 | 0.53% | ▼ | -38,300 | 143 | 143 | 135 | 137 | 487,500 |
| 2025-05-14 | Nomura International plc | 87,800 | 0.60% | ▲ | 6,900 | 143 | 143 | 135 | 137 | 487,500 |
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 114,900 | 0.79% | ▼ | -41,500 | 144 | 146 | 142 | 143 | 268,300 |
| 2025-05-13 | Nomura International plc | 80,900 | 0.55% | ▲ | 144 | 146 | 142 | 143 | 268,300 | |
| 2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 156,400 | 1.08% | ▲ | 53,000 | 154 | 154 | 143 | 143 | 1,258,500 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 103,400 | 0.71% | ▲ | 154 | 157 | 152 | 153 | 793,400 | |
| 2025-04-03 | Barclays Capital Securities Ltd | 71,600 | 0.49% | ▼ | -2,500 | 139 | 150 | 133 | 140 | 691,700 |
| 2025-03-31 | Barclays Capital Securities Ltd | 74,100 | 0.51% | ▲ | 140 | 148 | 138 | 148 | 607,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 14:00 | オートウェーブ | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250214 | 14:00 | オートウェーブ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 14:00 | オートウェーブ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:01 | オートウェーブ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:01 | オートウェーブ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240326 | 15:00 | オートウェーブ | シンジケートローン契約締結に関するお知らせ |
| 20240308 | 15:00 | オートウェーブ | 配当予想の修正（増配）に関するお知らせ |
| 20240209 | 15:01 | オートウェーブ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2666 | 1 | オートウェーブ| 新車、中古車、車検、タイヤ交換など車のこと何でも | 2025-06-06 16:26:33 |
| 2666 | 2 | IR情報 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-18 05:58:12 |
| 2666 | 2 | IR情報 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-18 05:58:10 |
| 2666 | 2 | IRカレンダー | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:14 |
| 2666 | 2 | 電子公告 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:12 |
| 2666 | 2 | 株主総会 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:11 |
| 2666 | 2 | 株価・配当金の推移 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:09 |
| 2666 | 2 | 株式事務のご案内 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:07 |
| 2666 | 2 | 株式・優待情報 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:06 |
| 2666 | 2 | 有価証券報告書 | オートウェーブ | 新車、中古車、車検、タイヤ交換など車のこと何でも | 2024-06-14 10:05:04 |