| 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 | 2,823 | 2,920 | 2,816 | 2,910 | 1,673,800 | 82 | 103% | 103% | 190% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 107% |
| 20240726 | 2,913 | 2,943 | 2,881 | 2,905 | 879,100 | -5 | 100% | 100% | 53% | ▼ | 101% | 100% | 101% | 100% | 107% |
| 20240729 | 2,922 | 2,952 | 2,877 | 2,942 | 663,500 | 37 | 101% | 101% | 75% | ▲ | 101% | 94% | 101% | 100% | 108% |
| 20240730 | 2,925 | 2,954 | 2,900 | 2,943 | 646,300 | 1 | 100% | 101% | 97% | ▲▲ | 100% | 94% | 102% | 100% | 108% |
| 20240731 | 2,942 | 2,957 | 2,915 | 2,948 | 726,300 | 5 | 100% | 100% | 112% | ▲▲▲ | 100% | 94% | 102% | 100% | 109% |
| 20240801 | 2,940 | 2,961 | 2,897 | 2,934 | 933,200 | -14 | 100% | 100% | 128% | ▼ | 96% | 96% | 104% | 100% | 108% |
| 20240802 | 2,884 | 2,898 | 2,754 | 2,761 | 1,012,900 | -173 | 94% | 96% | 109% | ▼▼ | 93% | 105% | 112% | 94% | 102% |
| 20240805 | 2,670 | 2,700 | 2,470 | 2,491 | 1,301,200 | -271 | 90% | 93% | 128% | ▼▼▼ | 102% | 103% | 111% | 84% | 100% |
| 20240806 | 2,714 | 2,850 | 2,695 | 2,766 | 1,140,500 | 275 | 111% | 102% | 88% | ▲ | 100% | 102% | 110% | 94% | 111% |
| 20240807 | 2,719 | 2,795 | 2,703 | 2,720 | 723,100 | -46 | 98% | 100% | 63% | ▼ | 103% | 104% | 112% | 92% | 109% |
| 20240808 | 2,689 | 2,826 | 2,680 | 2,767 | 680,600 | 47 | 102% | 103% | 94% | ▲ | 99% | 102% | 108% | 94% | 111% |
| 20240809 | 2,815 | 2,815 | 2,734 | 2,792 | 529,500 | 25 | 101% | 99% | 78% | ▲▲ | 100% | 104% | 112% | 95% | 112% |
| 20240813 | 2,747 | 2,773 | 2,730 | 2,741 | 719,200 | -51 | 98% | 100% | 136% | ▼ | 101% | 105% | 112% | 93% | 110% |
| 20240814 | 2,752 | 2,801 | 2,748 | 2,775 | 494,800 | 34 | 101% | 101% | 69% | ▲ | 101% | 104% | 111% | 94% | 111% |
| 20240815 | 2,770 | 2,817 | 2,766 | 2,804 | 394,900 | 30 | 101% | 101% | 80% | ▲▲ | 101% | 104% | 109% | 95% | 113% |
| 20240816 | 2,840 | 2,870 | 2,828 | 2,865 | 430,500 | 61 | 102% | 101% | 109% | ▲▲▲ | 100% | 104% | 108% | 97% | 115% |
| 20240819 | 2,850 | 2,888 | 2,824 | 2,843 | 600,900 | -22 | 99% | 100% | 140% | ▼ | 101% | 104% | 109% | 96% | 114% |
| 20240820 | 2,843 | 2,896 | 2,816 | 2,885 | 528,900 | 42 | 101% | 101% | 88% | ▲ | 101% | 104% | 109% | 98% | 116% |
| 20240821 | 2,850 | 2,895 | 2,850 | 2,892 | 406,400 | 7 | 100% | 101% | 77% | ▲▲ | 102% | 103% | 107% | 98% | 116% |
| 20240822 | 2,906 | 2,965 | 2,905 | 2,961 | 477,500 | 69 | 102% | 102% | 117% | ▲▲▲ | 100% | 102% | 105% | 100% | 119% |
| 20240823 | 2,950 | 2,963 | 2,925 | 2,952 | 446,000 | -9 | 100% | 100% | 93% | ▼ | 99% | 101% | 105% | 100% | 119% |
| 20240826 | 2,951 | 2,975 | 2,897 | 2,936 | 656,100 | -16 | 99% | 99% | 147% | ▼▼ | 101% | 102% | 106% | 99% | 118% |
| 20240827 | 2,925 | 2,965 | 2,883 | 2,958 | 570,600 | 22 | 101% | 101% | 87% | ▲ | 101% | 100% | 105% | 100% | 119% |
| 20240828 | 2,962 | 3,008 | 2,944 | 3,003 | 919,700 | 46 | 102% | 101% | 161% | ▲▲ | 101% | 101% | 105% | 100% | 121% |
| 20240829 | 2,970 | 2,992 | 2,941 | 2,992 | 567,800 | -12 | 100% | 101% | 62% | ▼ | 100% | 101% | 104% | 100% | 120% |
| 20240830 | 2,978 | 3,005 | 2,955 | 2,991 | 617,200 | -1 | 100% | 100% | 109% | ▼▼ | 98% | 102% | 104% | 100% | 120% |
| 20240902 | 2,978 | 2,989 | 2,895 | 2,907 | 469,900 | -84 | 97% | 98% | 76% | ▼▼▼ | 102% | 106% | 107% | 97% | 117% |
| 20240903 | 2,896 | 2,957 | 2,885 | 2,957 | 368,100 | 50 | 102% | 102% | 78% | ▲ | 100% | 104% | 103% | 98% | 109% |
| 20240904 | 2,977 | 3,033 | 2,925 | 2,991 | 1,160,900 | 34 | 101% | 100% | 315% | ▲▲ | 100% | 103% | 103% | 100% | 110% |
| 20240905 | 2,988 | 3,048 | 2,976 | 2,999 | 819,100 | 9 | 100% | 100% | 71% | ▲▲▲ | 101% | 102% | 102% | 100% | 109% |
| 20240906 | 3,020 | 3,092 | 3,020 | 3,050 | 693,900 | 51 | 102% | 101% | 85% | ▲▲▲▲ | 102% | 102% | 102% | 100% | 111% |
| 20240909 | 3,012 | 3,086 | 2,984 | 3,073 | 591,200 | 23 | 101% | 102% | 85% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 112% |
| 20240910 | 3,086 | 3,120 | 3,071 | 3,085 | 460,600 | 12 | 100% | 100% | 78% | ▲▲▲▲▲▲ | 97% | 101% | 100% | 100% | 111% |
| 20240911 | 3,080 | 3,100 | 2,978 | 2,992 | 464,100 | -93 | 97% | 97% | 101% | ▼ | 101% | 102% | 102% | 97% | 107% |
| 20240912 | 3,032 | 3,084 | 3,003 | 3,067 | 617,800 | 75 | 103% | 101% | 133% | ▲ | 101% | 100% | 102% | 99% | 108% |
| 20240913 | 3,046 | 3,115 | 3,046 | 3,076 | 634,000 | 9 | 100% | 101% | 103% | ▲▲ | 100% | 98% | 101% | 100% | 108% |
| 20240917 | 3,108 | 3,130 | 3,065 | 3,111 | 862,300 | 35 | 101% | 100% | 136% | ▲▲▲ | 100% | 97% | 101% | 100% | 108% |
| 20240918 | 3,117 | 3,161 | 3,094 | 3,102 | 602,300 | -9 | 100% | 100% | 70% | ▼ | 98% | 99% | 102% | 100% | 107% |
| 20240919 | 3,093 | 3,133 | 3,012 | 3,019 | 1,022,600 | -83 | 97% | 98% | 170% | ▼▼ | 99% | 100% | 103% | 97% | 104% |
| 20240920 | 3,060 | 3,068 | 2,991 | 3,035 | 778,800 | 16 | 101% | 99% | 76% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20240924 | 3,035 | 3,048 | 3,009 | 3,021 | 405,100 | -14 | 100% | 100% | 52% | ▼ | 99% | 102% | 104% | 97% | 104% |
| 20240925 | 3,020 | 3,020 | 2,959 | 2,991 | 424,100 | -30 | 99% | 99% | 105% | ▼▼ | 102% | 102% | 105% | 96% | 103% |
| 20240926 | 3,005 | 3,072 | 3,005 | 3,072 | 431,000 | 81 | 103% | 102% | 102% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20240927 | 3,043 | 3,080 | 3,037 | 3,053 | 404,200 | -19 | 99% | 100% | 94% | ▼ | 101% | 100% | 104% | 98% | 105% |
| 20240930 | 3,029 | 3,067 | 3,027 | 3,050 | 627,200 | -3 | 100% | 101% | 155% | ▼▼ | 100% | 99% | 101% | 98% | 105% |
| 20241001 | 3,063 | 3,071 | 3,044 | 3,070 | 558,200 | 20 | 101% | 100% | 89% | ▲ | 99% | 100% | 101% | 99% | 106% |
| 20241002 | 3,056 | 3,069 | 3,016 | 3,031 | 563,100 | -39 | 99% | 99% | 101% | ▼ | 97% | 102% | 101% | 97% | 103% |
| 20241003 | 3,031 | 3,041 | 2,922 | 2,954 | 1,557,500 | -78 | 97% | 97% | 277% | ▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20241004 | 3,003 | 3,032 | 2,972 | 3,017 | 816,500 | 64 | 102% | 100% | 52% | ▲ | 101% | 103% | 101% | 97% | 102% |
| 20241007 | 3,007 | 3,058 | 2,986 | 3,041 | 610,100 | 24 | 101% | 101% | 75% | ▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20241008 | 3,043 | 3,080 | 3,033 | 3,052 | 659,900 | 11 | 100% | 100% | 108% | ▲▲▲ | 100% | 102% | 0% | 98% | 103% |
| 20241009 | 3,090 | 3,099 | 3,057 | 3,091 | 751,400 | 39 | 101% | 100% | 114% | ▲▲▲▲ | 97% | 98% | 0% | 99% | 105% |
| 20241010 | 3,176 | 3,209 | 3,090 | 3,094 | 1,452,200 | 3 | 100% | 97% | 193% | ▲▲▲▲▲ | 99% | 100% | 0% | 99% | 105% |
| 20241011 | 3,086 | 3,102 | 3,010 | 3,063 | 824,400 | -31 | 99% | 99% | 57% | ▼ | 102% | 100% | 0% | 98% | 104% |
| 20241015 | 3,073 | 3,145 | 3,072 | 3,145 | 698,100 | 82 | 103% | 102% | 85% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241016 | 3,113 | 3,129 | 3,088 | 3,097 | 457,400 | -48 | 98% | 99% | 66% | ▼ | 99% | 98% | 0% | 98% | 105% |
| 20241017 | 3,105 | 3,108 | 3,060 | 3,081 | 295,200 | -16 | 99% | 99% | 65% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 3,073 | 3,108 | 3,051 | 3,071 | 273,500 | -10 | 100% | 100% | 93% | ▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 3,063 | 3,088 | 3,035 | 3,062 | 366,600 | -9 | 100% | 100% | 134% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241022 | 3,060 | 3,064 | 3,031 | 3,040 | 623,000 | -22 | 99% | 99% | 170% | ▼▼▼▼▼ | % | % | % | 97% | 103% |
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 | 12,800 | 141,200 | 1,600 | 37,100 | 11,200 | 104,100 |
| 2024-10-11 | 15,700 | 136,100 | 2,900 | 36,700 | 12,800 | 99,400 |
| 2024-10-04 | 13,100 | 123,300 | 1,300 | 33,300 | 11,800 | 90,000 |
| 2024-09-27 | 14,300 | 114,500 | 1,200 | 37,500 | 13,100 | 77,000 |
| 2024-09-20 | 13,700 | 138,500 | 1,200 | 49,400 | 12,500 | 89,100 |
| 2024-09-13 | 10,200 | 144,700 | 2,700 | 45,000 | 7,500 | 99,700 |
| 2024-09-06 | 25,200 | 131,500 | 15,100 | 50,800 | 10,100 | 80,700 |
| 2024-08-30 | 20,500 | 160,800 | 13,900 | 54,400 | 6,600 | 106,400 |
| 2024-08-23 | 14,700 | 156,000 | 8,300 | 51,100 | 6,400 | 104,900 |
| 2024-08-16 | 15,700 | 184,900 | 8,200 | 57,200 | 7,500 | 127,700 |
| 2024-08-09 | 22,000 | 186,500 | 14,700 | 50,900 | 7,300 | 135,600 |
| 2024-08-02 | 29,800 | 292,100 | 20,400 | 99,500 | 9,400 | 192,600 |
| 2024-07-26 | 33,000 | 321,900 | 20,300 | 106,000 | 12,700 | 215,900 |
| 2024-07-19 | 34,200 | 318,200 | 24,900 | 101,600 | 9,300 | 216,600 |
| 2024-07-12 | 33,500 | 323,000 | 24,800 | 95,800 | 8,700 | 227,200 |
| 2024-07-05 | 36,700 | 424,300 | 24,800 | 103,400 | 11,900 | 320,900 |
| 2024-06-28 | 54,200 | 165,700 | 36,800 | 42,500 | 17,400 | 123,200 |
| 2024-06-21 | 47,200 | 128,400 | 35,800 | 32,700 | 11,400 | 95,700 |
| 2024-06-14 | 52,100 | 137,900 | 36,700 | 29,000 | 15,400 | 108,900 |
| 2024-06-07 | 33,000 | 78,400 | 16,600 | 15,600 | 16,400 | 62,800 |
| 2024-05-31 | 23,100 | 83,400 | 5,100 | 13,700 | 18,000 | 69,700 |
| 2024-05-24 | 27,600 | 72,500 | 5,500 | 9,500 | 22,100 | 63,000 |
| 2024-05-17 | 27,000 | 62,600 | 4,300 | 9,900 | 22,700 | 52,700 |
| 2024-05-10 | 29,600 | 61,300 | 4,400 | 9,500 | 25,200 | 51,800 |
| 2024-05-02 | 31,400 | 62,200 | 4,300 | 10,100 | 27,100 | 52,100 |
| 2024-04-26 | 30,100 | 130,200 | 4,100 | 71,800 | 26,000 | 58,400 |
| 2024-04-19 | 23,900 | 172,400 | 4,100 | 131,700 | 19,800 | 40,700 |
| 2024-04-12 | 33,700 | 132,600 | 4,900 | 25,400 | 28,800 | 107,200 |
| 2024-04-05 | 20,400 | 73,400 | 4,000 | 19,400 | 16,400 | 54,000 |
| 2024-03-29 | 23,300 | 100,100 | 4,100 | 55,600 | 19,200 | 44,500 |
| 2024-03-22 | 33,500 | 118,700 | 3,900 | 62,700 | 29,600 | 56,000 |
| 2024-03-15 | 42,800 | 127,400 | 16,300 | 65,700 | 26,500 | 61,700 |
| 2024-03-08 | 53,300 | 92,100 | 36,300 | 29,200 | 17,000 | 62,900 |
| 2024-03-01 | 41,400 | 164,000 | 36,200 | 45,200 | 5,200 | 118,800 |
| 2024-02-22 | 43,200 | 139,300 | 36,200 | 44,000 | 7,000 | 95,300 |
| 2024-02-16 | 41,400 | 123,400 | 33,600 | 40,600 | 7,800 | 82,800 |
| 2024-02-09 | 35,100 | 123,900 | 27,700 | 38,800 | 7,400 | 85,100 |
| 2024-02-02 | 43,300 | 145,700 | 26,500 | 43,800 | 16,800 | 101,900 |
| 2024-01-26 | 37,200 | 168,700 | 26,500 | 46,900 | 10,700 | 121,800 |
| 2024-01-19 | 42,300 | 234,600 | 26,600 | 57,300 | 15,700 | 177,300 |
| 2024-01-12 | 37,400 | 228,700 | 28,600 | 54,100 | 8,800 | 174,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | JPM Securities Japan Co Ltd. | 1,043,570 | 0.42% | ▼ | -629,028 | 3,115 | 3,208 | 3,110 | 3,170 | 1,236,200 |
| 2024-06-04 | JPM Securities Japan Co Ltd. | 1,672,598 | 0.67% | ▼ | -70,878 | 3,072 | 3,119 | 3,049 | 3,090 | 857,400 |
| 2024-05-16 | JPM Securities Japan Co Ltd. | 1,743,476 | 0.70% | ▲ | 53,620 | 3,161 | 3,177 | 3,140 | 3,145 | 414,800 |
| 2024-05-13 | JPM Securities Japan Co Ltd. | 1,689,856 | 0.68% | ▼ | -326,848 | 3,188 | 3,218 | 3,138 | 3,166 | 634,900 |
| 2024-05-08 | JPM Securities Japan Co Ltd. | 2,016,704 | 0.81% | ▲ | 252,289 | 3,163 | 3,173 | 3,134 | 3,138 | 614,600 |
| 2024-04-19 | JPM Securities Japan Co Ltd. | 1,764,415 | 0.71% | ▲ | 115,700 | 3,076 | 3,107 | 3,031 | 3,057 | 1,348,900 |
| 2024-04-17 | JPM Securities Japan Co Ltd. | 1,648,715 | 0.66% | ▲ | 3,040 | 3,047 | 2,943 | 2,972 | 1,296,800 | |
| 2024-04-15 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -1,738,900 | 3,075 | 3,136 | 3,045 | 3,112 | 1,157,300 |
| 2024-04-12 | J.P. MORGAN SECURITIES PLC | 1,738,900 | 0.70% | ▲ | 255,600 | 2,991 | 3,108 | 2,966 | 3,096 | 1,455,200 |
| 2024-04-10 | J.P. MORGAN SECURITIES PLC | 1,483,300 | 0.59% | ▲ | 2,954 | 2,956 | 2,875 | 2,885 | 1,182,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 15:00 | ＡＢＣマート | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241009 | 15:00 | ＡＢＣマート | 2025年2月期 第2四半期 決算データ資料（期間：2024年3月1日～2024年8月31日） |
| 20241009 | 15:00 | ＡＢＣマート | 業績予想の修正に関するお知らせ |
| 20241002 | 15:05 | ＡＢＣマート | 2025年2月期 9月度概況について |
| 20240903 | 15:05 | ＡＢＣマート | 2025年2月期 8月度概況について |
| 20240805 | 15:05 | ＡＢＣマート | 2025年2月期 7月度概況について |
| 20240703 | 15:00 | ＡＢＣマート | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240702 | 15:05 | ＡＢＣマート | 2025年2月期 6月度概況について |
| 20240604 | 15:05 | ＡＢＣマート | 2025年2月期 5月度概況について |
| 20240530 | 10:00 | ＡＢＣマート | 支配株主等に関する事項について |
| 20240502 | 15:05 | ＡＢＣマート | 2025年2月期 4月度概況について |
| 20240422 | 10:00 | ＡＢＣマート | 定款の一部変更に関するお知らせ |
| 20240410 | 15:00 | ＡＢＣマート | 剰余金の配当に関するお知らせ |
| 20240410 | 15:00 | ＡＢＣマート | 役員人事に関するお知らせ |
| 20240410 | 15:00 | ＡＢＣマート | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240402 | 15:05 | ＡＢＣマート | 2025年2月期 3月度概況について |
| 20240305 | 15:05 | ＡＢＣマート | 2024年2月期 2月度概況について |
| 20240205 | 15:05 | ＡＢＣマート | 2024年2月期 1月度概況について |
| 20240110 | 15:00 | ＡＢＣマート | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240110 | 15:00 | ＡＢＣマート | 期末配当予想の修正（増配）に関するお知らせ |
| 20240109 | 15:05 | ＡＢＣマート | 2024年2月期 12月度概況について |
| 20240109 | 15:05 | ＡＢＣマート | 「令和６年能登半島地震」の影響に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2670 | 1 | IR 情報 | エービーシー・マート | 2024-10-23 06:25:25 |
| 2670 | 2 | Financial Data for the Six months Ended August 31,2024 | 2024-10-09 23:33:28 |
| 2670 | 2 | 2025年２月期第２四半期 決算データ資料 | 2024-10-09 23:33:26 |
| 2670 | 2 | Consolidated Financial Results for the Six Months Ended August 31, 2024 [Japanese GAAP] | 2024-10-09 23:33:25 |
| 2670 | 2 | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-10-09 23:33:24 |
| 2670 | 2 | Consolidated Financial Results for the Three Months Ended May 31, 2024 [Japanese GAAP] | 2024-07-04 01:31:38 |
| 2670 | 2 | 2025年２月期第１四半期決算短信〔日本基準〕(連結) | 2024-07-04 01:31:37 |
| 2670 | 2 | 株主総会 | エービーシー・マート | 2024-06-19 15:12:10 |
| 2670 | 2 | 投資家の皆さまへ | エービーシー・マート | 2024-06-19 15:12:09 |
| 2670 | 2 | IR 情報 | エービーシー・マート | 2024-06-19 15:12:08 |