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 | 2,819 | 2,827 | 2,785 | 2,817 | 456,100 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 103% | 90% | 100% |
20250311 | 2,781 | 2,794 | 2,735 | 2,776 | 630,200 | -41 | 99% | 100% | 138% | ▼▼▼ | 100% | 100% | 103% | 90% | 100% |
20250312 | 2,777 | 2,805 | 2,770 | 2,780 | 569,400 | 4 | 100% | 100% | 90% | ▲ | 101% | 101% | 103% | 90% | 100% |
20250313 | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 | -9 | 100% | 101% | 123% | ▼ | 100% | 102% | 101% | 90% | 100% |
20250314 | 2,770 | 2,786 | 2,758 | 2,774 | 665,000 | 3 | 100% | 100% | 95% | ▲ | 100% | 102% | 101% | 90% | 100% |
20250317 | 2,769 | 2,787 | 2,747 | 2,769 | 601,600 | -5 | 100% | 100% | 90% | ▼ | 99% | 103% | 101% | 90% | 100% |
20250318 | 2,774 | 2,793 | 2,758 | 2,758 | 480,600 | -11 | 100% | 99% | 80% | ▼▼ | 101% | 103% | 101% | 91% | 100% |
20250319 | 2,760 | 2,793 | 2,756 | 2,784 | 436,800 | 27 | 101% | 101% | 91% | ▲ | 100% | 102% | 99% | 92% | 101% |
20250321 | 2,813 | 2,861 | 2,805 | 2,817 | 906,900 | 33 | 101% | 100% | 208% | ▲▲ | 100% | 101% | 97% | 95% | 102% |
20250324 | 2,830 | 2,857 | 2,826 | 2,835 | 516,300 | 19 | 101% | 100% | 57% | ▲▲▲ | 100% | 100% | 95% | 96% | 103% |
20250325 | 2,839 | 2,859 | 2,824 | 2,849 | 448,700 | 14 | 100% | 100% | 87% | ▲▲▲▲ | 100% | 98% | 93% | 97% | 103% |
20250326 | 2,860 | 2,887 | 2,846 | 2,853 | 724,600 | 4 | 100% | 100% | 161% | ▲▲▲▲▲ | 101% | 99% | 93% | 97% | 103% |
20250327 | 2,847 | 2,880 | 2,839 | 2,864 | 611,900 | 11 | 100% | 101% | 84% | ▲▲▲▲▲▲ | 100% | 98% | 93% | 99% | 104% |
20250328 | 2,843 | 2,852 | 2,822 | 2,833 | 503,900 | -31 | 99% | 100% | 82% | ▼ | 99% | 100% | 95% | 98% | 103% |
20250331 | 2,805 | 2,821 | 2,779 | 2,784 | 793,200 | -49 | 98% | 99% | 157% | ▼▼ | 100% | 99% | 95% | 97% | 101% |
20250401 | 2,796 | 2,822 | 2,796 | 2,808 | 666,400 | 24 | 101% | 100% | 84% | ▲ | 99% | 96% | 94% | 98% | 102% |
20250402 | 2,836 | 2,846 | 2,787 | 2,794 | 505,600 | -14 | 100% | 99% | 76% | ▼ | 101% | 98% | 97% | 98% | 101% |
20250403 | 2,768 | 2,825 | 2,740 | 2,798 | 739,800 | 4 | 100% | 101% | 146% | ▲ | 100% | 93% | 97% | 98% | 101% |
20250404 | 2,785 | 2,804 | 2,748 | 2,773 | 700,500 | -25 | 99% | 100% | 95% | ▼ | 101% | 97% | 100% | 97% | 101% |
20250408 | 2,700 | 2,752 | 2,677 | 2,734 | 966,200 | -39 | 99% | 101% | 138% | ▼▼ | 100% | 97% | 105% | 95% | 100% |
20250409 | 2,705 | 2,734 | 2,666 | 2,710 | 801,700 | -24 | 99% | 100% | 83% | ▼▼▼ | 98% | 98% | 107% | 95% | 100% |
20250410 | 2,660 | 2,665 | 2,555 | 2,602 | 2,345,000 | -108 | 96% | 98% | 293% | ▼▼▼▼ | 98% | 100% | 110% | 91% | 100% |
20250411 | 2,602 | 2,628 | 2,553 | 2,555 | 1,244,400 | -48 | 98% | 98% | 53% | ▼▼▼▼▼ | 102% | 103% | 112% | 89% | 100% |
20250414 | 2,568 | 2,631 | 2,565 | 2,612 | 845,700 | 57 | 102% | 102% | 68% | ▲ | 99% | 101% | 111% | 91% | 102% |
20250415 | 2,628 | 2,630 | 2,592 | 2,603 | 505,000 | -9 | 100% | 99% | 60% | ▼ | 100% | 101% | 114% | 91% | 102% |
20250416 | 2,607 | 2,621 | 2,588 | 2,610 | 454,700 | 8 | 100% | 100% | 90% | ▲ | 100% | 101% | 114% | 91% | 102% |
20250417 | 2,611 | 2,626 | 2,584 | 2,609 | 790,700 | -2 | 100% | 100% | 174% | ▼ | 100% | 101% | 113% | 91% | 102% |
20250418 | 2,632 | 2,660 | 2,621 | 2,643 | 488,500 | 34 | 101% | 100% | 62% | ▲ | 100% | 100% | 114% | 92% | 103% |
20250421 | 2,615 | 2,630 | 2,599 | 2,623 | 706,400 | -20 | 99% | 100% | 145% | ▼ | 101% | 102% | 114% | 92% | 103% |
20250422 | 2,616 | 2,637 | 2,601 | 2,637 | 650,000 | 15 | 101% | 101% | 92% | ▲ | 100% | 101% | 113% | 92% | 103% |
20250423 | 2,637 | 2,647 | 2,627 | 2,647 | 699,800 | 10 | 100% | 100% | 108% | ▲▲ | 99% | 101% | 113% | 92% | 104% |
20250424 | 2,648 | 2,664 | 2,626 | 2,627 | 605,900 | -20 | 99% | 99% | 87% | ▼ | 100% | 102% | 113% | 92% | 103% |
20250425 | 2,638 | 2,652 | 2,616 | 2,627 | 577,700 | -1 | 100% | 100% | 95% | ▼▼ | 101% | 104% | 114% | 93% | 103% |
20250428 | 2,627 | 2,659 | 2,619 | 2,659 | 679,300 | 32 | 101% | 101% | 118% | ▲ | 100% | 105% | 112% | 95% | 104% |
20250430 | 2,663 | 2,669 | 2,640 | 2,653 | 615,700 | -6 | 100% | 100% | 91% | ▼ | 101% | 108% | 113% | 94% | 104% |
20250501 | 2,645 | 2,673 | 2,631 | 2,670 | 790,200 | 18 | 101% | 101% | 128% | ▲ | 101% | 107% | 112% | 95% | 105% |
20250502 | 2,668 | 2,695 | 2,658 | 2,695 | 468,800 | 25 | 101% | 101% | 59% | ▲▲ | 101% | 106% | 110% | 96% | 106% |
20250507 | 2,711 | 2,735 | 2,683 | 2,730 | 1,014,300 | 35 | 101% | 101% | 216% | ▲▲▲ | 103% | 106% | 107% | 98% | 107% |
20250508 | 2,727 | 2,817 | 2,720 | 2,807 | 1,172,000 | 77 | 103% | 103% | 116% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 110% |
20250509 | 2,829 | 2,860 | 2,820 | 2,850 | 879,700 | 43 | 102% | 101% | 75% | ▲▲▲▲▲ | 100% | 104% | 101% | 100% | 112% |
20250512 | 2,850 | 2,856 | 2,826 | 2,850 | 656,900 | 1 | 100% | 100% | 75% | ▲▲▲▲▲▲ | 101% | 105% | 101% | 100% | 112% |
20250513 | 2,850 | 2,898 | 2,847 | 2,884 | 785,200 | 34 | 101% | 101% | 120% | ▲▲▲▲▲▲▲ | 99% | 104% | 100% | 100% | 113% |
20250514 | 2,877 | 2,891 | 2,838 | 2,860 | 808,900 | -25 | 99% | 99% | 103% | ▼ | 101% | 104% | 101% | 99% | 110% |
20250515 | 2,865 | 2,937 | 2,861 | 2,906 | 612,300 | 46 | 102% | 101% | 76% | ▲ | 101% | 102% | 99% | 100% | 112% |
20250516 | 2,925 | 2,970 | 2,907 | 2,963 | 833,700 | 58 | 102% | 101% | 136% | ▲▲ | 100% | 98% | 97% | 100% | 114% |
20250519 | 2,978 | 3,014 | 2,969 | 2,982 | 801,400 | 19 | 101% | 100% | 96% | ▲▲▲ | 100% | 96% | 97% | 100% | 114% |
20250520 | 2,986 | 2,986 | 2,925 | 2,983 | 884,800 | 1 | 100% | 100% | 110% | ▲▲▲▲ | 99% | 93% | 96% | 100% | 114% |
20250521 | 3,005 | 3,009 | 2,964 | 2,971 | 520,700 | -12 | 100% | 99% | 59% | ▼ | 98% | 94% | 97% | 100% | 113% |
20250522 | 2,971 | 2,971 | 2,901 | 2,908 | 732,000 | -63 | 98% | 98% | 141% | ▼▼ | 98% | 96% | 99% | 97% | 111% |
20250523 | 2,903 | 2,903 | 2,837 | 2,853 | 718,700 | -55 | 98% | 98% | 98% | ▼▼▼ | 98% | 98% | 0% | 96% | 109% |
20250526 | 2,857 | 2,868 | 2,808 | 2,808 | 671,900 | -46 | 98% | 98% | 93% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 107% |
20250527 | 2,806 | 2,811 | 2,786 | 2,803 | 728,000 | -5 | 100% | 100% | 108% | ▼▼▼▼▼ | 99% | 98% | 0% | 94% | 107% |
20250528 | 2,827 | 2,827 | 2,779 | 2,790 | 768,600 | -13 | 100% | 99% | 106% | ▼▼▼▼▼▼ | 99% | 103% | 0% | 94% | 105% |
20250529 | 2,800 | 2,813 | 2,764 | 2,767 | 521,100 | -23 | 99% | 99% | 68% | ▼▼▼▼▼▼▼ | 102% | 105% | 0% | 93% | 104% |
20250530 | 2,751 | 2,822 | 2,739 | 2,810 | 783,200 | 43 | 102% | 102% | 150% | ▲ | 99% | 103% | 0% | 94% | 105% |
20250602 | 2,802 | 2,813 | 2,741 | 2,774 | 484,200 | -36 | 99% | 99% | 62% | ▼ | 100% | 104% | 0% | 93% | 103% |
20250603 | 2,771 | 2,800 | 2,754 | 2,776 | 420,700 | 2 | 100% | 100% | 87% | ▲ | 103% | 0% | 0% | 93% | 102% |
20250604 | 2,807 | 2,901 | 2,807 | 2,890 | 1,065,300 | 115 | 104% | 103% | 253% | ▲▲ | 100% | 0% | 0% | 97% | 104% |
20250605 | 2,855 | 2,874 | 2,840 | 2,860 | 559,400 | -31 | 99% | 100% | 53% | ▼ | 100% | 0% | 0% | 96% | 103% |
20250606 | 2,863 | 2,888 | 2,848 | 2,875 | 507,300 | 15 | 101% | 100% | 91% | ▲ | % | % | % | 96% | 104% |
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 | 20,800 | 246,500 | 1,400 | 54,400 | 19,400 | 192,100 |
2025-05-23 | 25,800 | 174,600 | 1,700 | 42,500 | 24,100 | 132,100 |
2025-05-16 | 35,100 | 211,800 | 1,400 | 53,000 | 33,700 | 158,800 |
2025-05-09 | 33,100 | 255,200 | 1,300 | 52,200 | 31,800 | 203,000 |
2025-05-02 | 24,700 | 246,700 | 1,000 | 46,300 | 23,700 | 200,400 |
2025-04-25 | 13,800 | 252,300 | 900 | 48,400 | 12,900 | 203,900 |
2025-04-18 | 15,400 | 250,300 | 900 | 46,500 | 14,500 | 203,800 |
2025-04-11 | 21,300 | 275,700 | 900 | 63,400 | 20,400 | 212,300 |
2025-04-04 | 10,100 | 252,500 | 900 | 49,400 | 9,200 | 203,100 |
2025-03-28 | 12,100 | 295,000 | 1,200 | 55,800 | 10,900 | 239,200 |
2025-03-21 | 13,100 | 296,300 | 1,200 | 45,100 | 11,900 | 251,200 |
2025-03-14 | 14,400 | 260,600 | 1,500 | 45,100 | 12,900 | 215,500 |
2025-03-07 | 8,800 | 229,900 | 1,400 | 37,800 | 7,400 | 192,100 |
2025-02-28 | 4,500 | 162,100 | 1,300 | 33,700 | 3,200 | 128,400 |
2025-02-21 | 8,900 | 133,400 | 1,600 | 28,400 | 7,300 | 105,000 |
2025-02-14 | 7,100 | 129,800 | 1,500 | 37,300 | 5,600 | 92,500 |
2025-02-07 | 7,000 | 128,900 | 1,800 | 35,200 | 5,200 | 93,700 |
2025-01-31 | 9,700 | 123,000 | 1,400 | 35,500 | 8,300 | 87,500 |
2025-01-24 | 7,600 | 159,500 | 1,300 | 40,900 | 6,300 | 118,600 |
2025-01-17 | 7,900 | 216,600 | 1,500 | 62,500 | 6,400 | 154,100 |
2025-01-10 | 17,000 | 234,400 | 1,500 | 59,400 | 15,500 | 175,000 |
2024-12-27 | 12,900 | 62,500 | 1,400 | 18,700 | 11,500 | 43,800 |
2024-12-20 | 19,200 | 65,000 | 1,200 | 17,600 | 18,000 | 47,400 |
2024-12-13 | 15,300 | 71,200 | 1,800 | 20,600 | 13,500 | 50,600 |
2024-12-06 | 10,500 | 57,500 | 1,600 | 13,100 | 8,900 | 44,400 |
2024-11-29 | 9,500 | 68,800 | 1,200 | 18,000 | 8,300 | 50,800 |
2024-11-22 | 7,600 | 70,300 | 1,200 | 19,200 | 6,400 | 51,100 |
2024-11-15 | 9,300 | 71,400 | 1,200 | 16,500 | 8,100 | 54,900 |
2024-11-08 | 12,000 | 98,800 | 1,300 | 30,800 | 10,700 | 68,000 |
2024-11-01 | 12,400 | 121,100 | 1,200 | 33,600 | 11,200 | 87,500 |
2024-10-25 | 12,800 | 113,100 | 1,500 | 29,800 | 11,300 | 83,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | Barclays Bank PLC | 845,053 | 0.34% | ▼ | -424,000 | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 |
2025-02-13 | Barclays Bank PLC | 1,269,053 | 0.51% | ▲ | 3,076 | 3,102 | 3,052 | 3,080 | 400,300 | |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UP6U | 350 | 2024-11-13 09:57 | 株式会社エービーシー・マート | 合同会社イーエム・プランニング | 変更報告書 |
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 | 2025-06-07 13:27:27 |
2670 | 2 | (Revision/ Numerical data revision) Results Announcement Consolidation For fiscal year ending February 28, 2025 | 2025-05-29 20:34:33 |
2670 | 2 | Matters Concerning Controlling Shareholders, Etc. | 2025-05-29 20:34:30 |
2670 | 2 | 支配株主等に関する事項について | 2025-05-29 20:34:28 |
2670 | 2 | 第40回定時株主総会決議ご通知 | 2025-05-28 00:33:44 |
2670 | 2 | Notice of the 40th Annual General Meeting of Shareholders | 2025-05-01 03:30:20 |
2670 | 2 | 第40回定時株主総会招集ご通知 | 2025-05-01 03:30:18 |
2670 | 2 | IR情報 | エービーシー・マート | 2025-04-24 02:28:48 |
2670 | 2 | Notice Concerning Changes (New Appointment/Retirement) in Directors | 2025-04-21 17:33:46 |
2670 | 2 | Notice Concerning Dividends of Surplus | 2025-04-09 23:30:50 |