| 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 | 910 | 910 | 900 | 900 | 32,800 | -12 | 99% | 99% | 225% | ▼▼ | 100% | 101% | 98% | 95% | 100% |
| 20240726 | 901 | 909 | 900 | 905 | 14,000 | 5 | 101% | 100% | 43% | ▲ | 100% | 98% | 97% | 95% | 101% |
| 20240729 | 909 | 913 | 908 | 908 | 8,200 | 3 | 100% | 100% | 59% | ▲▲ | 100% | 93% | 98% | 96% | 101% |
| 20240730 | 908 | 914 | 908 | 908 | 26,800 | 0 | 100% | 100% | 327% | -- | 101% | 89% | 99% | 96% | 101% |
| 20240731 | 901 | 910 | 900 | 910 | 34,500 | 2 | 100% | 101% | 129% | ▲ | 98% | 91% | 98% | 96% | 101% |
| 20240801 | 910 | 910 | 889 | 889 | 63,400 | -21 | 98% | 98% | 184% | ▼ | 99% | 96% | 103% | 94% | 100% |
| 20240802 | 860 | 877 | 848 | 848 | 96,500 | -41 | 95% | 99% | 152% | ▼▼ | 92% | 99% | 107% | 89% | 100% |
| 20240805 | 833 | 833 | 735 | 765 | 199,200 | -83 | 90% | 92% | 206% | ▼▼▼ | 100% | 105% | 111% | 81% | 100% |
| 20240806 | 803 | 822 | 785 | 803 | 92,800 | 38 | 105% | 100% | 47% | ▲ | 103% | 107% | 111% | 85% | 105% |
| 20240807 | 800 | 844 | 800 | 824 | 39,700 | 21 | 103% | 103% | 43% | ▲▲ | 100% | 105% | 108% | 87% | 108% |
| 20240808 | 822 | 832 | 820 | 822 | 23,900 | -2 | 100% | 100% | 60% | ▼ | 100% | 105% | 108% | 87% | 107% |
| 20240809 | 825 | 832 | 808 | 824 | 43,800 | 2 | 100% | 100% | 183% | ▲ | 102% | 105% | 107% | 87% | 108% |
| 20240813 | 830 | 845 | 830 | 845 | 20,100 | 21 | 103% | 102% | 46% | ▲▲ | 101% | 103% | 104% | 89% | 110% |
| 20240814 | 847 | 860 | 847 | 854 | 21,700 | 9 | 101% | 101% | 108% | ▲▲▲ | 100% | 101% | 98% | 92% | 112% |
| 20240815 | 860 | 868 | 858 | 863 | 19,100 | 9 | 101% | 100% | 88% | ▲▲▲▲ | 100% | 100% | 96% | 94% | 113% |
| 20240816 | 870 | 872 | 866 | 870 | 12,400 | 7 | 101% | 100% | 65% | ▲▲▲▲▲ | 99% | 101% | 95% | 95% | 114% |
| 20240819 | 870 | 870 | 858 | 864 | 30,500 | -6 | 99% | 99% | 246% | ▼ | 100% | 102% | 96% | 94% | 113% |
| 20240820 | 867 | 872 | 864 | 871 | 14,800 | 7 | 101% | 100% | 49% | ▲ | 101% | 103% | 96% | 95% | 114% |
| 20240821 | 863 | 872 | 863 | 872 | 19,200 | 1 | 100% | 101% | 130% | ▲▲ | 100% | 102% | 95% | 96% | 114% |
| 20240822 | 874 | 874 | 867 | 872 | 16,900 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 95% | 96% | 114% |
| 20240823 | 872 | 890 | 867 | 883 | 45,800 | 11 | 101% | 101% | 271% | ▲ | 100% | 96% | 94% | 97% | 115% |
| 20240826 | 882 | 900 | 880 | 882 | 47,600 | -1 | 100% | 100% | 104% | ▼ | 100% | 94% | 94% | 97% | 115% |
| 20240827 | 884 | 889 | 882 | 888 | 27,600 | 6 | 101% | 100% | 58% | ▲ | 100% | 94% | 94% | 98% | 116% |
| 20240828 | 884 | 891 | 880 | 883 | 96,700 | -5 | 99% | 100% | 350% | ▼ | 100% | 98% | 98% | 97% | 115% |
| 20240829 | 845 | 860 | 843 | 844 | 275,500 | -39 | 96% | 100% | 285% | ▼▼ | 99% | 97% | 98% | 95% | 110% |
| 20240830 | 844 | 844 | 822 | 833 | 82,900 | -11 | 99% | 99% | 30% | ▼▼▼ | 99% | 98% | 100% | 94% | 109% |
| 20240902 | 835 | 835 | 820 | 823 | 33,100 | -10 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 98% | 100% | 93% | 108% |
| 20240903 | 829 | 832 | 823 | 829 | 16,800 | 6 | 101% | 100% | 51% | ▲ | 99% | 99% | 101% | 93% | 103% |
| 20240904 | 825 | 829 | 812 | 814 | 36,900 | -15 | 98% | 99% | 220% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20240905 | 813 | 832 | 813 | 818 | 109,000 | 4 | 100% | 101% | 295% | ▲ | 98% | 99% | 101% | 92% | 100% |
| 20240906 | 822 | 825 | 804 | 807 | 25,100 | -11 | 99% | 98% | 23% | ▼ | 101% | 101% | 103% | 91% | 100% |
| 20240909 | 804 | 814 | 800 | 809 | 25,200 | 2 | 100% | 101% | 100% | ▲ | 99% | 99% | 101% | 91% | 100% |
| 20240910 | 823 | 823 | 814 | 818 | 12,000 | 9 | 101% | 99% | 48% | ▲▲ | 98% | 101% | 101% | 92% | 101% |
| 20240911 | 819 | 819 | 802 | 806 | 108,900 | -12 | 99% | 98% | 908% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20240912 | 810 | 817 | 807 | 811 | 23,900 | 5 | 101% | 100% | 22% | ▲ | 100% | 103% | 103% | 91% | 101% |
| 20240913 | 808 | 812 | 806 | 812 | 12,200 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 102% | 104% | 91% | 101% |
| 20240917 | 811 | 816 | 805 | 812 | 30,300 | 0 | 100% | 100% | 248% | -- | 101% | 101% | 104% | 91% | 101% |
| 20240918 | 817 | 826 | 815 | 826 | 45,400 | 14 | 102% | 101% | 150% | ▲ | 100% | 100% | 103% | 93% | 102% |
| 20240919 | 825 | 829 | 823 | 828 | 22,800 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 103% | 93% | 103% |
| 20240920 | 828 | 833 | 825 | 829 | 11,400 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 100% | 103% | 93% | 103% |
| 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% | 0% | 100% | 103% |
| 20241008 | 828 | 830 | 825 | 830 | 6,900 | -1 | 100% | 100% | 41% | ▼ | 100% | 103% | 0% | 100% | 103% |
| 20241009 | 828 | 831 | 826 | 830 | 6,100 | 0 | 100% | 100% | 88% | -- | 99% | 102% | 0% | 100% | 103% |
| 20241010 | 835 | 835 | 827 | 827 | 7,900 | -3 | 100% | 99% | 130% | ▼ | 100% | 103% | 0% | 100% | 103% |
| 20241011 | 827 | 832 | 826 | 831 | 4,500 | 4 | 100% | 100% | 57% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20241015 | 838 | 846 | 832 | 846 | 29,900 | 15 | 102% | 101% | 664% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241016 | 845 | 855 | 839 | 849 | 49,900 | 3 | 100% | 100% | 167% | ▲▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241017 | 845 | 854 | 845 | 850 | 7,000 | 1 | 100% | 101% | 14% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241018 | 850 | 853 | 846 | 850 | 10,400 | 0 | 100% | 100% | 149% | -- | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 853 | 856 | 846 | 853 | 19,300 | 3 | 100% | 100% | 186% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241022 | 853 | 853 | 844 | 844 | 6,000 | -9 | 99% | 99% | 31% | ▼ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:28:26 |
| 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 |
| 2927 | 2 | 2024.07.29IR新着情報ラビット急行（株）の株式取得（グループ会社化）に関するお知らせ | 2024-07-29 16:33:17 |
| 2927 | 2 | 2024.07.16IR新着情報2024年８月期 第３四半期決算短信 | 2024-07-16 22:30:23 |
| 2927 | 2 | 2023.10.312023年8月期（第43期）定時株主総会招集ご通知 | 2024-06-21 12:48:17 |
| 2927 | 2 | 2023.10.312023年8月期（第43期）定時株主総会招集ご通知の一部訂正について | 2024-06-21 12:48:16 |
| 2927 | 2 | 2023.11.282023年8月期（第43期）定時株主総会決議ご通知 | 2024-06-21 12:48:14 |