| 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 | 829 | 836 | 827 | 827 | 15,700 | -2 | 100% | 100% | 138% | ▼ | 99% | 100% | 103% | 93% | 103% |
| 20240925 | 830 | 830 | 824 | 825 | 14,200 | -2 | 100% | 99% | 90% | ▼▼ | 101% | 101% | 104% | 93% | 102% |
| 20240926 | 819 | 828 | 818 | 828 | 29,600 | 3 | 100% | 101% | 208% | ▲ | 100% | 100% | 103% | 94% | 103% |
| 20240927 | 830 | 837 | 830 | 831 | 15,800 | 3 | 100% | 100% | 53% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20240930 | 819 | 826 | 813 | 821 | 20,900 | -10 | 99% | 100% | 132% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20241001 | 832 | 832 | 826 | 826 | 8,900 | 5 | 101% | 99% | 43% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20241002 | 827 | 830 | 823 | 823 | 12,300 | -3 | 100% | 100% | 138% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20241003 | 831 | 832 | 825 | 826 | 11,500 | 3 | 100% | 99% | 93% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241004 | 825 | 831 | 824 | 829 | 10,200 | 3 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241007 | 832 | 834 | 826 | 831 | 17,000 | 2 | 100% | 100% | 167% | ▲▲▲ | 100% | 102% | 101% | 100% | 103% |
| 20241008 | 828 | 830 | 825 | 830 | 6,900 | -1 | 100% | 100% | 41% | ▼ | 100% | 103% | 101% | 100% | 103% |
| 20241009 | 828 | 831 | 826 | 830 | 6,100 | 0 | 100% | 100% | 88% | -- | 99% | 102% | 100% | 100% | 103% |
| 20241010 | 835 | 835 | 827 | 827 | 7,900 | -3 | 100% | 99% | 130% | ▼ | 100% | 103% | 101% | 100% | 103% |
| 20241011 | 827 | 832 | 826 | 831 | 4,500 | 4 | 100% | 100% | 57% | ▲ | 101% | 102% | 100% | 100% | 102% |
| 20241015 | 838 | 846 | 832 | 846 | 29,900 | 15 | 102% | 101% | 664% | ▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20241016 | 845 | 855 | 839 | 849 | 49,900 | 3 | 100% | 100% | 167% | ▲▲▲ | 101% | 100% | 99% | 100% | 105% |
| 20241017 | 845 | 854 | 845 | 850 | 7,000 | 1 | 100% | 101% | 14% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20241018 | 850 | 853 | 846 | 850 | 10,400 | 0 | 100% | 100% | 149% | -- | 100% | 98% | 98% | 100% | 104% |
| 20241021 | 853 | 856 | 846 | 853 | 19,300 | 3 | 100% | 100% | 186% | ▲ | 99% | 97% | 98% | 100% | 104% |
| 20241022 | 853 | 853 | 844 | 844 | 6,000 | -9 | 99% | 99% | 31% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241023 | 842 | 842 | 834 | 835 | 10,200 | -9 | 99% | 99% | 170% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241024 | 835 | 835 | 830 | 832 | 3,900 | -3 | 100% | 100% | 38% | ▼▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20241025 | 832 | 835 | 818 | 823 | 21,800 | -9 | 99% | 99% | 559% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241028 | 823 | 835 | 823 | 827 | 9,400 | 4 | 100% | 100% | 43% | ▲ | 101% | 100% | 101% | 97% | 101% |
| 20241029 | 825 | 833 | 825 | 833 | 7,800 | 6 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241030 | 833 | 834 | 828 | 832 | 7,200 | -1 | 100% | 100% | 92% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241031 | 832 | 835 | 830 | 835 | 7,600 | 3 | 100% | 100% | 106% | ▲ | 99% | 100% | 100% | 98% | 101% |
| 20241101 | 835 | 837 | 827 | 829 | 10,800 | -6 | 99% | 99% | 142% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241105 | 835 | 835 | 827 | 828 | 3,700 | -1 | 100% | 99% | 34% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241106 | 834 | 834 | 823 | 830 | 14,600 | 2 | 100% | 100% | 395% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241107 | 830 | 833 | 824 | 829 | 17,700 | -1 | 100% | 100% | 121% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241108 | 831 | 835 | 829 | 835 | 20,700 | 6 | 101% | 100% | 117% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241111 | 834 | 834 | 831 | 833 | 6,900 | -2 | 100% | 100% | 33% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20241112 | 833 | 834 | 827 | 827 | 7,900 | -6 | 99% | 99% | 114% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241113 | 831 | 833 | 825 | 831 | 14,200 | 4 | 100% | 100% | 180% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241114 | 828 | 833 | 825 | 831 | 10,000 | 0 | 100% | 100% | 70% | -- | 101% | 100% | 101% | 97% | 101% |
| 20241115 | 825 | 831 | 825 | 831 | 3,200 | 0 | 100% | 101% | 32% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241118 | 828 | 830 | 827 | 828 | 2,500 | -3 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241119 | 830 | 830 | 827 | 828 | 4,900 | 0 | 100% | 100% | 196% | -- | 100% | 101% | 100% | 98% | 101% |
| 20241120 | 828 | 829 | 825 | 827 | 4,500 | -1 | 100% | 100% | 92% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241121 | 826 | 830 | 826 | 829 | 9,200 | 2 | 100% | 100% | 204% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241122 | 830 | 834 | 828 | 833 | 8,900 | 4 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20241125 | 833 | 837 | 833 | 833 | 11,700 | 0 | 100% | 100% | 131% | -- | 100% | 99% | 99% | 100% | 101% |
| 20241126 | 837 | 838 | 832 | 836 | 5,900 | 3 | 100% | 100% | 50% | ▲ | 99% | 100% | 98% | 100% | 101% |
| 20241127 | 837 | 838 | 828 | 831 | 16,900 | -5 | 99% | 99% | 286% | ▼ | 100% | 101% | 99% | 99% | 100% |
| 20241128 | 828 | 834 | 828 | 831 | 8,400 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241129 | 830 | 832 | 828 | 829 | 12,500 | -2 | 100% | 100% | 149% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241202 | 830 | 831 | 829 | 830 | 18,300 | 1 | 100% | 100% | 146% | ▲ | 100% | 99% | 98% | 99% | 100% |
| 20241203 | 830 | 833 | 829 | 833 | 33,900 | 3 | 100% | 100% | 185% | ▲▲ | 99% | 99% | 97% | 100% | 101% |
| 20241204 | 835 | 835 | 825 | 828 | 22,000 | -5 | 99% | 99% | 65% | ▼ | 100% | 100% | 98% | 99% | 100% |
| 20241205 | 829 | 829 | 824 | 825 | 22,400 | -3 | 100% | 100% | 102% | ▼▼ | 100% | 100% | 98% | 99% | 100% |
| 20241206 | 825 | 825 | 823 | 824 | 15,300 | -1 | 100% | 100% | 68% | ▼▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241209 | 823 | 825 | 823 | 825 | 13,000 | 1 | 100% | 100% | 85% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241210 | 829 | 829 | 824 | 827 | 26,400 | 2 | 100% | 100% | 203% | ▲▲ | 100% | 99% | 0% | 99% | 100% |
| 20241211 | 826 | 826 | 822 | 824 | 17,200 | -3 | 100% | 100% | 65% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241212 | 826 | 826 | 818 | 818 | 27,000 | -6 | 99% | 99% | 157% | ▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241213 | 824 | 824 | 817 | 818 | 12,900 | 0 | 100% | 99% | 48% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 818 | 819 | 814 | 819 | 26,600 | 1 | 100% | 100% | 206% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241217 | 817 | 819 | 815 | 815 | 11,600 | -4 | 100% | 100% | 44% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 813 | 815 | 812 | 813 | 9,500 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 811 | 812 | 804 | 807 | 37,100 | -6 | 99% | 100% | 391% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 807 | 809 | 804 | 809 | 33,500 | 2 | 100% | 100% | 90% | ▲ | % | % | % | 97% | 100% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | ＡＦＣ－ＨＤ | （訂正・数値データ訂正）「2024年8月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241101 | 16:30 | ＡＦＣ－ＨＤ | 公益財団法人 財務会計基準機構への加入状況について |
| 20241015 | 15:00 | ＡＦＣ－ＨＤ | 2025年８月期 配当予想の増配に関するお知らせ |
| 20241015 | 15:00 | ＡＦＣ－ＨＤ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | ＡＦＣ－ＨＤ | 会計監査人の異動に関するお知らせ |
| 20240917 | 15:00 | ＡＦＣ－ＨＤ | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240716 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240408 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期第2四半期(累計)期間の業績予想の上方修正に関するお知らせ |
| 20240215 | 16:40 | ＡＦＣ－ＨＤ | 連結子会社(株)さいか屋の株主優待制度の変更に関するお知らせ |
| 20240214 | 15:31 | ＡＦＣ－ＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240209 | 15:35 | ＡＦＣ－ＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240112 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第１四半期決算短信〔日本基準〕（連結） |
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 | 2024-12-21 17:25:26 |
| 2927 | 2 | 2024.12.05IR新着情報コーポレートガバナンス報告書 | 2024-12-05 18:33:29 |
| 2927 | 2 | 2024.11.25IR新着情報千葉工場における３製品が「ハラル認証」を取得 | 2024-11-26 05:30:44 |
| 2927 | 2 | 2024.11.08IR新着情報（訂正・数値データ訂正）「2024年8月期決算短信〔日本基準〕（連結）」の一部訂正につ... | 2024-11-09 02:31:15 |
| 2927 | 2 | 2024.11.01IR新着情報公益財団法人 財務会計基準機構への加入状況について | 2024-11-01 23:32:07 |
| 2927 | 2 | 2024.10.28IR新着情報独立役員届出書 | 2024-10-28 22:33:17 |
| 2927 | 2 | 2024.10.11IR新着情報会計監査人の異動に関するお知らせ | 2024-10-15 16:33:37 |
| 2927 | 2 | 2024.10.15IR新着情報2024年8月期 決算短信〔日本基準〕（連結） | 2024-10-15 16:33:36 |
| 2927 | 2 | 2024.10.15IR新着情報2025年8月期 配当予想の増配に関するお知らせ | 2024-10-15 16:33:34 |
| 2927 | 2 | 2024.09.17IR新着情報通期連結業績予想の修正（上方修正）に関するお知らせ | 2024-09-17 21:30:58 |