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 | 844 | 844 | 835 | 835 | 17,500 | -1 | 100% | 99% | 108% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
20250311 | 836 | 836 | 824 | 833 | 28,000 | -2 | 100% | 100% | 160% | ▼▼▼ | 101% | 101% | 104% | 94% | 100% |
20250312 | 833 | 841 | 833 | 840 | 7,500 | 7 | 101% | 101% | 27% | ▲ | 100% | 101% | 103% | 95% | 101% |
20250313 | 841 | 842 | 836 | 838 | 9,700 | -2 | 100% | 100% | 129% | ▼ | 100% | 103% | 103% | 95% | 101% |
20250314 | 837 | 841 | 836 | 837 | 8,400 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
20250317 | 840 | 844 | 838 | 840 | 15,900 | 3 | 100% | 100% | 189% | ▲ | 100% | 102% | 101% | 95% | 101% |
20250318 | 845 | 852 | 844 | 845 | 25,600 | 5 | 101% | 100% | 161% | ▲▲ | 100% | 102% | 100% | 96% | 101% |
20250319 | 846 | 851 | 845 | 850 | 11,600 | 5 | 101% | 100% | 45% | ▲▲▲ | 101% | 101% | 99% | 96% | 102% |
20250321 | 855 | 860 | 855 | 860 | 31,000 | 10 | 101% | 101% | 267% | ▲▲▲▲ | 99% | 100% | 98% | 98% | 103% |
20250324 | 863 | 863 | 856 | 858 | 10,600 | -2 | 100% | 99% | 34% | ▼ | 100% | 100% | 98% | 99% | 103% |
20250325 | 859 | 863 | 856 | 863 | 11,600 | 5 | 101% | 100% | 109% | ▲ | 100% | 100% | 98% | 99% | 104% |
20250326 | 863 | 863 | 855 | 862 | 10,400 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 98% | 100% | 103% |
20250327 | 863 | 867 | 858 | 865 | 21,600 | 3 | 100% | 100% | 208% | ▲ | 100% | 98% | 98% | 100% | 104% |
20250328 | 865 | 865 | 860 | 863 | 4,700 | -2 | 100% | 100% | 22% | ▼ | 100% | 98% | 99% | 100% | 104% |
20250331 | 856 | 860 | 853 | 860 | 10,600 | -3 | 100% | 100% | 226% | ▼▼ | 100% | 96% | 99% | 99% | 103% |
20250401 | 861 | 861 | 856 | 859 | 3,100 | -1 | 100% | 100% | 29% | ▼▼▼ | 99% | 94% | 99% | 99% | 103% |
20250402 | 859 | 859 | 851 | 851 | 5,800 | -8 | 99% | 99% | 187% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 102% |
20250403 | 840 | 844 | 831 | 839 | 14,800 | -12 | 99% | 100% | 255% | ▼▼▼▼▼ | 98% | 99% | 101% | 97% | 101% |
20250404 | 841 | 854 | 812 | 825 | 55,000 | -14 | 98% | 98% | 372% | ▼▼▼▼▼▼ | 103% | 107% | 109% | 95% | 100% |
20250408 | 785 | 825 | 785 | 808 | 28,700 | -17 | 98% | 103% | 52% | ▼▼▼▼▼▼▼ | 100% | 104% | 106% | 93% | 100% |
20250409 | 808 | 819 | 800 | 809 | 16,800 | 1 | 100% | 100% | 59% | ▲ | 100% | 101% | 102% | 94% | 100% |
20250410 | 836 | 836 | 812 | 836 | 9,500 | 27 | 103% | 100% | 57% | ▲▲ | 103% | 104% | 106% | 97% | 103% |
20250411 | 806 | 829 | 806 | 829 | 13,600 | -7 | 99% | 103% | 143% | ▼ | 101% | 101% | 102% | 96% | 103% |
20250414 | 837 | 846 | 837 | 842 | 17,000 | 13 | 102% | 101% | 125% | ▲ | 100% | 101% | 102% | 97% | 104% |
20250415 | 835 | 844 | 832 | 834 | 10,800 | -8 | 99% | 100% | 64% | ▼ | 101% | 101% | 102% | 96% | 103% |
20250416 | 835 | 844 | 833 | 841 | 7,700 | 7 | 101% | 101% | 71% | ▲ | 100% | 100% | 101% | 97% | 104% |
20250417 | 841 | 843 | 838 | 838 | 6,800 | -3 | 100% | 100% | 88% | ▼ | 101% | 100% | 101% | 97% | 104% |
20250418 | 837 | 846 | 837 | 845 | 5,300 | 7 | 101% | 101% | 78% | ▲ | 100% | 99% | 100% | 98% | 105% |
20250421 | 847 | 847 | 840 | 845 | 4,900 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 102% | 98% | 105% |
20250422 | 838 | 844 | 837 | 839 | 5,800 | -6 | 99% | 100% | 118% | ▼ | 100% | 102% | 102% | 97% | 104% |
20250423 | 839 | 843 | 838 | 841 | 6,800 | 2 | 100% | 100% | 117% | ▲ | 99% | 101% | 101% | 97% | 104% |
20250424 | 842 | 842 | 835 | 835 | 6,900 | -6 | 99% | 99% | 101% | ▼ | 100% | 101% | 102% | 97% | 103% |
20250425 | 839 | 840 | 834 | 835 | 4,100 | 0 | 100% | 100% | 59% | -- | 101% | 101% | 102% | 97% | 103% |
20250428 | 838 | 846 | 836 | 846 | 7,900 | 11 | 101% | 101% | 193% | ▲ | 100% | 99% | 101% | 98% | 105% |
20250430 | 850 | 853 | 845 | 853 | 12,600 | 7 | 101% | 100% | 159% | ▲▲ | 100% | 98% | 101% | 99% | 106% |
20250501 | 854 | 854 | 848 | 851 | 7,800 | -2 | 100% | 100% | 62% | ▼ | 98% | 98% | 101% | 100% | 105% |
20250502 | 857 | 857 | 844 | 844 | 10,700 | -7 | 99% | 98% | 137% | ▼▼ | 100% | 100% | 102% | 99% | 104% |
20250507 | 842 | 853 | 841 | 841 | 10,400 | -3 | 100% | 100% | 97% | ▼▼▼ | 100% | 100% | 102% | 99% | 104% |
20250508 | 844 | 844 | 840 | 841 | 4,300 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 103% | 99% | 104% |
20250509 | 841 | 845 | 840 | 841 | 4,800 | 0 | 100% | 100% | 112% | -- | 100% | 101% | 102% | 99% | 104% |
20250512 | 842 | 847 | 840 | 840 | 12,000 | -1 | 100% | 100% | 250% | ▼ | 99% | 100% | 101% | 98% | 101% |
20250513 | 851 | 852 | 842 | 845 | 10,200 | 5 | 101% | 99% | 85% | ▲ | 100% | 101% | 102% | 99% | 102% |
20250514 | 846 | 848 | 845 | 845 | 2,700 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 102% | 99% | 101% |
20250515 | 845 | 848 | 844 | 846 | 5,800 | 1 | 100% | 100% | 215% | ▲ | 100% | 101% | 102% | 99% | 101% |
20250516 | 849 | 852 | 846 | 847 | 5,700 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
20250519 | 851 | 852 | 848 | 849 | 9,100 | 2 | 100% | 100% | 160% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
20250520 | 849 | 854 | 845 | 851 | 12,400 | 2 | 100% | 100% | 136% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 102% |
20250521 | 846 | 853 | 846 | 853 | 2,800 | 2 | 100% | 101% | 23% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
20250522 | 853 | 854 | 851 | 854 | 4,800 | 1 | 100% | 100% | 171% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
20250523 | 854 | 855 | 846 | 853 | 7,000 | -1 | 100% | 100% | 146% | ▼ | 100% | 101% | 0% | 100% | 102% |
20250526 | 850 | 856 | 850 | 853 | 7,100 | 0 | 100% | 100% | 101% | -- | 100% | 101% | 0% | 100% | 102% |
20250527 | 855 | 858 | 855 | 858 | 8,100 | 5 | 101% | 100% | 114% | ▲ | 100% | 100% | 0% | 100% | 103% |
20250528 | 859 | 859 | 856 | 859 | 6,100 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
20250529 | 860 | 860 | 856 | 860 | 7,900 | 1 | 100% | 100% | 130% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
20250530 | 862 | 862 | 857 | 859 | 9,200 | -1 | 100% | 100% | 116% | ▼ | 100% | 99% | 0% | 100% | 102% |
20250602 | 865 | 865 | 858 | 863 | 11,900 | 4 | 100% | 100% | 129% | ▲ | 100% | 100% | 0% | 100% | 103% |
20250603 | 858 | 862 | 856 | 861 | 9,500 | -2 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 100% | 103% |
20250604 | 861 | 862 | 856 | 857 | 4,700 | -4 | 100% | 100% | 49% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
20250605 | 855 | 858 | 852 | 854 | 11,200 | -3 | 100% | 100% | 238% | ▼▼▼ | 100% | 0% | 0% | 99% | 102% |
20250606 | 860 | 860 | 856 | 859 | 4,600 | 5 | 101% | 100% | 41% | ▲ | % | % | % | 100% | 102% |
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 | 595,900 | 0 | 543,200 | 0 | 52,700 |
2025-05-23 | 0 | 594,600 | 0 | 543,800 | 0 | 50,800 |
2025-05-16 | 0 | 593,100 | 0 | 543,200 | 0 | 49,900 |
2025-05-09 | 0 | 593,000 | 0 | 546,300 | 0 | 46,700 |
2025-05-02 | 0 | 590,400 | 0 | 545,100 | 0 | 45,300 |
2025-04-25 | 0 | 584,300 | 0 | 541,300 | 0 | 43,000 |
2025-04-18 | 0 | 581,200 | 0 | 540,200 | 0 | 41,000 |
2025-04-11 | 0 | 571,200 | 0 | 537,800 | 0 | 33,400 |
2025-04-04 | 0 | 590,700 | 0 | 550,600 | 0 | 40,100 |
2025-03-28 | 0 | 603,300 | 0 | 553,300 | 0 | 50,000 |
2025-03-21 | 0 | 594,000 | 0 | 548,000 | 0 | 46,000 |
2025-03-14 | 0 | 562,300 | 0 | 526,000 | 0 | 36,300 |
2025-03-07 | 0 | 557,800 | 0 | 524,200 | 0 | 33,600 |
2025-02-28 | 1,200 | 407,000 | 1,200 | 371,900 | 0 | 35,100 |
2025-02-21 | 0 | 359,700 | 0 | 314,300 | 0 | 45,400 |
2025-02-14 | 0 | 388,100 | 0 | 326,300 | 0 | 61,800 |
2025-02-07 | 0 | 408,300 | 0 | 326,200 | 0 | 82,100 |
2025-01-31 | 0 | 435,800 | 0 | 333,300 | 0 | 102,500 |
2025-01-24 | 0 | 454,300 | 0 | 335,300 | 0 | 119,000 |
2025-01-17 | 0 | 458,100 | 0 | 333,500 | 0 | 124,600 |
2025-01-10 | 0 | 467,400 | 0 | 341,500 | 0 | 125,900 |
2024-12-27 | 0 | 668,200 | 0 | 525,100 | 0 | 143,100 |
2024-12-20 | 200 | 659,100 | 200 | 524,400 | 0 | 134,700 |
2024-12-13 | 0 | 643,100 | 0 | 517,000 | 0 | 126,100 |
2024-12-06 | 0 | 644,600 | 0 | 516,300 | 0 | 128,300 |
2024-11-29 | 0 | 626,200 | 0 | 502,800 | 0 | 123,400 |
2024-11-22 | 0 | 618,300 | 0 | 501,500 | 0 | 116,800 |
2024-11-15 | 0 | 617,700 | 0 | 504,500 | 0 | 113,200 |
2024-11-08 | 0 | 613,600 | 0 | 501,200 | 0 | 112,400 |
2024-11-01 | 0 | 617,200 | 0 | 501,200 | 0 | 116,000 |
2024-10-25 | 0 | 620,400 | 0 | 501,400 | 0 | 119,000 |
2024-10-18 | 0 | 626,400 | 0 | 502,200 | 0 | 124,200 |
2024-10-11 | 0 | 618,800 | 0 | 502,200 | 0 | 116,600 |
2024-10-04 | 0 | 614,800 | 0 | 499,200 | 0 | 115,600 |
2024-09-27 | 0 | 614,200 | 0 | 499,800 | 0 | 114,400 |
2024-09-20 | 0 | 607,700 | 0 | 495,800 | 0 | 111,900 |
2024-09-13 | 0 | 586,300 | 0 | 483,000 | 0 | 103,300 |
2024-09-06 | 0 | 508,800 | 0 | 392,300 | 0 | 116,500 |
2024-08-30 | 0 | 404,500 | 0 | 289,000 | 0 | 115,500 |
2024-08-23 | 0 | 369,500 | 0 | 265,900 | 0 | 103,600 |
2024-08-16 | 0 | 352,500 | 0 | 265,600 | 0 | 86,900 |
2024-08-09 | 0 | 355,700 | 0 | 264,000 | 0 | 91,700 |
2024-08-02 | 0 | 491,200 | 0 | 332,600 | 0 | 158,600 |
2024-07-26 | 0 | 671,700 | 0 | 461,400 | 0 | 210,300 |
2024-07-19 | 0 | 684,000 | 0 | 464,100 | 0 | 219,900 |
2024-07-12 | 0 | 677,100 | 0 | 444,700 | 0 | 232,400 |
2024-07-05 | 0 | 649,600 | 0 | 429,400 | 0 | 220,200 |
2024-06-28 | 0 | 692,400 | 0 | 495,000 | 0 | 197,400 |
2024-06-21 | 0 | 708,300 | 0 | 495,900 | 0 | 212,400 |
2024-06-14 | 0 | 696,900 | 0 | 499,700 | 0 | 197,200 |
2024-06-07 | 0 | 704,000 | 0 | 499,000 | 0 | 205,000 |
2024-05-31 | 0 | 699,500 | 0 | 491,400 | 0 | 208,100 |
2024-05-24 | 0 | 689,600 | 0 | 492,300 | 0 | 197,300 |
2024-05-17 | 0 | 680,500 | 0 | 485,600 | 0 | 194,900 |
2024-05-10 | 0 | 671,100 | 0 | 477,000 | 0 | 194,100 |
2024-05-02 | 0 | 658,300 | 0 | 473,700 | 0 | 184,600 |
2024-04-26 | 0 | 657,300 | 0 | 471,900 | 0 | 185,400 |
2024-04-19 | 0 | 654,900 | 0 | 472,000 | 0 | 182,900 |
2024-04-12 | 100 | 644,100 | 100 | 452,700 | 0 | 191,400 |
2024-04-05 | 0 | 599,800 | 0 | 433,500 | 0 | 166,300 |
2024-03-29 | 0 | 593,900 | 0 | 434,300 | 0 | 159,600 |
2024-03-22 | 0 | 427,200 | 0 | 264,600 | 0 | 162,600 |
2024-03-15 | 0 | 236,100 | 0 | 92,400 | 0 | 143,700 |
2024-03-08 | 0 | 223,700 | 0 | 93,100 | 0 | 130,600 |
2024-03-01 | 1,700 | 210,300 | 1,700 | 91,000 | 0 | 119,300 |
2024-02-22 | 0 | 229,000 | 0 | 95,700 | 0 | 133,300 |
2024-02-16 | 0 | 239,400 | 0 | 97,800 | 0 | 141,600 |
2024-02-09 | 0 | 230,400 | 0 | 100,000 | 0 | 130,400 |
2024-02-02 | 0 | 274,900 | 0 | 131,800 | 0 | 143,100 |
2024-01-26 | 0 | 282,600 | 0 | 134,900 | 0 | 147,700 |
2024-01-19 | 0 | 288,900 | 0 | 144,700 | 0 | 144,200 |
2024-01-12 | 0 | 238,500 | 0 | 132,800 | 0 | 105,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2927 | 1 | 受託製造・健康食品OEMなら株式会社AFC-HD アムスライフサイエンス | 2025-06-07 15:20:10 |
2927 | 2 | 2025.06.02IR新着情報開示事項の変更 – AFC観光株式会社設立のお知らせ | 2025-06-03 01:30:34 |
2927 | 2 | 2025.05.30IR新着情報AFC観光株式会社設立のお知らせ | 2025-06-02 14:30:55 |
2927 | 2 | 2025.05.30IR新着情報AFC観光株式会社設立のお知らせ | 2025-05-30 20:31:05 |
2927 | 2 | 2025.05.30IR新着情報AFC-HD企業集団の組織図を会社案内の組織図へ掲載しました | 2025-05-30 20:31:04 |
2927 | 2 | 2025.04.14IR新着情報2025年8月期 第2四半期(中間期)決算短信 | 2025-04-14 17:31:35 |
2927 | 2 | 2025.04.03IR新着情報業績予想の上方修正に関するお知らせ_2025年8月期 第2四半期(中間期) | 2025-04-03 21:31:09 |
2927 | 2 | 2025.02.28IR新着情報「日本健康食品工業会」設立記念祝賀会を開催 ~政官学が集結、新規加盟企業20社を正式発... | 2025-02-28 23:31:41 |
2927 | 2 | 2025.02.12IR新着情報業界団体「一般社団法人 日本健康食品工業会」設立のお知らせ | 2025-02-13 00:31:34 |
2927 | 2 | 2025.01.24IR新着情報自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得... | 2025-01-24 10:30:14 |