| 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 | 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% | 100% | 98% | 103% |
| 20241008 | 3,043 | 3,080 | 3,033 | 3,052 | 659,900 | 11 | 100% | 100% | 108% | ▲▲▲ | 100% | 102% | 99% | 98% | 103% |
| 20241009 | 3,090 | 3,099 | 3,057 | 3,091 | 751,400 | 39 | 101% | 100% | 114% | ▲▲▲▲ | 97% | 98% | 96% | 99% | 105% |
| 20241010 | 3,176 | 3,209 | 3,090 | 3,094 | 1,452,200 | 3 | 100% | 97% | 193% | ▲▲▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20241011 | 3,086 | 3,102 | 3,010 | 3,063 | 824,400 | -31 | 99% | 99% | 57% | ▼ | 102% | 100% | 99% | 98% | 104% |
| 20241015 | 3,073 | 3,145 | 3,072 | 3,145 | 698,100 | 82 | 103% | 102% | 85% | ▲ | 99% | 98% | 99% | 100% | 106% |
| 20241016 | 3,113 | 3,129 | 3,088 | 3,097 | 457,400 | -48 | 98% | 99% | 66% | ▼ | 99% | 98% | 99% | 98% | 105% |
| 20241017 | 3,105 | 3,108 | 3,060 | 3,081 | 295,200 | -16 | 99% | 99% | 65% | ▼▼ | 100% | 98% | 100% | 98% | 104% |
| 20241018 | 3,073 | 3,108 | 3,051 | 3,071 | 273,500 | -10 | 100% | 100% | 93% | ▼▼▼ | 100% | 99% | 100% | 98% | 104% |
| 20241021 | 3,063 | 3,088 | 3,035 | 3,062 | 366,600 | -9 | 100% | 100% | 134% | ▼▼▼▼ | 99% | 98% | 100% | 97% | 104% |
| 20241022 | 3,060 | 3,064 | 3,031 | 3,040 | 623,000 | -22 | 99% | 99% | 170% | ▼▼▼▼▼ | 99% | 100% | 101% | 97% | 103% |
| 20241023 | 3,040 | 3,045 | 2,991 | 3,022 | 400,800 | -18 | 99% | 99% | 64% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241024 | 3,014 | 3,033 | 2,985 | 3,023 | 427,200 | 1 | 100% | 100% | 107% | ▲ | 100% | 100% | 102% | 96% | 102% |
| 20241025 | 3,008 | 3,010 | 2,973 | 2,999 | 479,900 | -24 | 99% | 100% | 112% | ▼ | 100% | 100% | 103% | 95% | 102% |
| 20241028 | 2,997 | 3,021 | 2,988 | 3,008 | 370,900 | 9 | 100% | 100% | 77% | ▲ | 101% | 99% | 103% | 96% | 102% |
| 20241029 | 3,001 | 3,031 | 2,971 | 3,027 | 384,700 | 19 | 101% | 101% | 104% | ▲▲ | 99% | 100% | 102% | 96% | 102% |
| 20241030 | 3,035 | 3,042 | 2,978 | 2,995 | 714,500 | -33 | 99% | 99% | 186% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20241031 | 3,000 | 3,027 | 2,982 | 2,996 | 499,200 | 2 | 100% | 100% | 70% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241101 | 2,966 | 2,992 | 2,949 | 2,971 | 347,600 | -25 | 99% | 100% | 70% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20241105 | 2,974 | 2,996 | 2,928 | 2,981 | 397,000 | 10 | 100% | 100% | 114% | ▲ | 102% | 101% | 105% | 95% | 100% |
| 20241106 | 2,993 | 3,081 | 2,993 | 3,048 | 742,000 | 67 | 102% | 102% | 187% | ▲▲ | 97% | 100% | 104% | 97% | 103% |
| 20241107 | 3,078 | 3,080 | 2,976 | 2,981 | 556,000 | -67 | 98% | 97% | 75% | ▼ | 100% | 103% | 109% | 95% | 100% |
| 20241108 | 2,985 | 3,026 | 2,982 | 2,996 | 386,400 | 15 | 101% | 100% | 69% | ▲ | 100% | 101% | 107% | 95% | 101% |
| 20241111 | 3,028 | 3,035 | 3,000 | 3,017 | 414,000 | 21 | 101% | 100% | 107% | ▲▲ | 99% | 100% | 107% | 96% | 102% |
| 20241112 | 3,058 | 3,069 | 3,008 | 3,024 | 469,800 | 7 | 100% | 99% | 113% | ▲▲▲ | 101% | 101% | 108% | 96% | 102% |
| 20241113 | 3,039 | 3,097 | 3,028 | 3,072 | 502,500 | 48 | 102% | 101% | 107% | ▲▲▲▲ | 99% | 100% | 108% | 99% | 103% |
| 20241114 | 3,071 | 3,084 | 3,045 | 3,052 | 296,100 | -20 | 99% | 99% | 59% | ▼ | 100% | 101% | 109% | 99% | 103% |
| 20241115 | 3,055 | 3,084 | 3,031 | 3,057 | 312,900 | 5 | 100% | 100% | 106% | ▲ | 100% | 100% | 109% | 100% | 103% |
| 20241118 | 3,053 | 3,084 | 3,033 | 3,062 | 290,300 | 5 | 100% | 100% | 93% | ▲▲ | 100% | 99% | 109% | 100% | 103% |
| 20241119 | 3,060 | 3,078 | 3,040 | 3,070 | 373,800 | 8 | 100% | 100% | 129% | ▲▲▲ | 99% | 100% | 108% | 100% | 103% |
| 20241120 | 3,090 | 3,096 | 3,055 | 3,073 | 365,000 | 3 | 100% | 99% | 98% | ▲▲▲▲ | 98% | 100% | 108% | 100% | 103% |
| 20241121 | 3,095 | 3,114 | 3,009 | 3,037 | 321,500 | -36 | 99% | 98% | 88% | ▼ | 101% | 101% | 111% | 99% | 102% |
| 20241122 | 3,017 | 3,068 | 3,015 | 3,044 | 490,100 | 7 | 100% | 101% | 152% | ▲ | 98% | 100% | 108% | 99% | 102% |
| 20241125 | 3,085 | 3,087 | 3,014 | 3,019 | 560,200 | -25 | 99% | 98% | 114% | ▼ | 102% | 103% | 110% | 98% | 102% |
| 20241126 | 3,025 | 3,095 | 3,006 | 3,085 | 431,400 | 66 | 102% | 102% | 77% | ▲ | 100% | 103% | 109% | 100% | 104% |
| 20241127 | 3,050 | 3,101 | 3,033 | 3,057 | 468,600 | -28 | 99% | 100% | 109% | ▼ | 99% | 104% | 109% | 99% | 103% |
| 20241128 | 3,066 | 3,088 | 3,032 | 3,042 | 321,800 | -15 | 100% | 99% | 69% | ▼▼ | 101% | 107% | 108% | 99% | 102% |
| 20241129 | 3,036 | 3,092 | 3,023 | 3,075 | 373,600 | 33 | 101% | 101% | 116% | ▲ | 102% | 106% | 107% | 100% | 104% |
| 20241202 | 3,060 | 3,145 | 3,054 | 3,117 | 483,300 | 42 | 101% | 102% | 129% | ▲▲ | 100% | 104% | 104% | 100% | 105% |
| 20241203 | 3,149 | 3,183 | 3,137 | 3,140 | 524,100 | 23 | 101% | 100% | 108% | ▲▲▲ | 100% | 103% | 103% | 100% | 105% |
| 20241204 | 3,180 | 3,274 | 3,161 | 3,194 | 966,500 | 54 | 102% | 100% | 184% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 107% |
| 20241205 | 3,194 | 3,244 | 3,168 | 3,240 | 886,400 | 46 | 101% | 101% | 92% | ▲▲▲▲▲ | 100% | 103% | 99% | 100% | 108% |
| 20241206 | 3,240 | 3,265 | 3,205 | 3,227 | 558,300 | -13 | 100% | 100% | 63% | ▼ | 102% | 104% | 0% | 100% | 107% |
| 20241209 | 3,223 | 3,289 | 3,213 | 3,283 | 575,400 | 56 | 102% | 102% | 103% | ▲ | 99% | 100% | 0% | 100% | 109% |
| 20241210 | 3,280 | 3,284 | 3,232 | 3,238 | 434,500 | -45 | 99% | 99% | 76% | ▼ | 102% | 100% | 0% | 99% | 107% |
| 20241211 | 3,248 | 3,321 | 3,241 | 3,304 | 459,900 | 66 | 102% | 102% | 106% | ▲ | 100% | 98% | 0% | 100% | 109% |
| 20241212 | 3,329 | 3,358 | 3,314 | 3,336 | 393,100 | 32 | 101% | 100% | 85% | ▲▲ | 100% | 100% | 0% | 100% | 111% |
| 20241213 | 3,281 | 3,327 | 3,263 | 3,277 | 347,600 | -59 | 98% | 100% | 88% | ▼ | 99% | 99% | 0% | 98% | 109% |
| 20241216 | 3,277 | 3,286 | 3,225 | 3,232 | 285,900 | -45 | 99% | 99% | 82% | ▼▼ | 101% | 100% | 0% | 97% | 107% |
| 20241217 | 3,223 | 3,266 | 3,190 | 3,263 | 452,700 | 31 | 101% | 101% | 158% | ▲ | 100% | 0% | 0% | 98% | 108% |
| 20241218 | 3,270 | 3,279 | 3,237 | 3,267 | 285,900 | 4 | 100% | 100% | 63% | ▲▲ | 101% | 0% | 0% | 98% | 108% |
| 20241219 | 3,201 | 3,250 | 3,200 | 3,239 | 405,600 | -28 | 99% | 101% | 142% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241220 | 3,256 | 3,256 | 3,209 | 3,216 | 444,500 | -23 | 99% | 99% | 110% | ▼▼ | % | % | % | 96% | 107% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-12-21 16:22:26 |
| 2670 | 2 | 主要株主及び支配株主の異動に関するお知らせ | 2024-11-12 02:31:13 |
| 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 |