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 | 953 | 954 | 946 | 947 | 27,400 | -4 | 100% | 99% | 370% | ▼▼▼ | 100% | 100% | 102% | 98% | 100% |
20240726 | 950 | 951 | 945 | 947 | 13,600 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 102% | 98% | 100% |
20240729 | 950 | 955 | 947 | 951 | 14,800 | 4 | 100% | 100% | 109% | ▲ | 99% | 97% | 103% | 99% | 100% |
20240730 | 949 | 950 | 940 | 940 | 37,000 | -11 | 99% | 99% | 250% | ▼ | 101% | 96% | 104% | 98% | 100% |
20240731 | 940 | 949 | 940 | 947 | 8,800 | 7 | 101% | 101% | 24% | ▲ | 99% | 97% | 103% | 98% | 101% |
20240801 | 951 | 951 | 941 | 941 | 14,500 | -6 | 99% | 99% | 165% | ▼ | 98% | 98% | 105% | 98% | 100% |
20240802 | 940 | 940 | 920 | 920 | 39,700 | -21 | 98% | 98% | 274% | ▼▼ | 92% | 101% | 109% | 96% | 100% |
20240805 | 912 | 912 | 800 | 840 | 68,200 | -80 | 91% | 92% | 172% | ▼▼▼ | 107% | 110% | 118% | 88% | 100% |
20240806 | 845 | 919 | 845 | 904 | 24,800 | 64 | 108% | 107% | 36% | ▲ | 101% | 103% | 110% | 94% | 108% |
20240807 | 905 | 920 | 902 | 918 | 17,700 | 14 | 102% | 101% | 71% | ▲▲ | 101% | 104% | 108% | 96% | 109% |
20240808 | 918 | 938 | 910 | 923 | 11,800 | 5 | 101% | 101% | 67% | ▲▲▲ | 98% | 102% | 107% | 96% | 110% |
20240809 | 932 | 933 | 905 | 909 | 19,000 | -14 | 98% | 98% | 161% | ▼ | 101% | 103% | 108% | 95% | 108% |
20240813 | 920 | 932 | 919 | 928 | 8,800 | 19 | 102% | 101% | 46% | ▲ | 101% | 103% | 107% | 97% | 110% |
20240814 | 925 | 940 | 925 | 933 | 8,600 | 5 | 101% | 101% | 98% | ▲▲ | 102% | 102% | 106% | 98% | 111% |
20240815 | 937 | 955 | 936 | 955 | 12,600 | 22 | 102% | 102% | 147% | ▲▲▲ | 99% | 100% | 104% | 100% | 114% |
20240816 | 956 | 960 | 949 | 949 | 12,200 | -6 | 99% | 99% | 97% | ▼ | 99% | 101% | 104% | 99% | 113% |
20240819 | 958 | 960 | 949 | 949 | 11,100 | 0 | 100% | 99% | 91% | -- | 100% | 102% | 104% | 99% | 113% |
20240820 | 954 | 957 | 950 | 951 | 4,800 | 2 | 100% | 100% | 43% | ▲ | 101% | 103% | 104% | 100% | 113% |
20240821 | 951 | 959 | 951 | 957 | 6,500 | 6 | 101% | 101% | 135% | ▲▲ | 100% | 102% | 103% | 100% | 114% |
20240822 | 960 | 962 | 956 | 959 | 8,800 | 2 | 100% | 100% | 135% | ▲▲▲ | 100% | 102% | 103% | 100% | 114% |
20240823 | 963 | 968 | 960 | 965 | 8,800 | 6 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 115% |
20240826 | 970 | 972 | 965 | 972 | 12,100 | 7 | 101% | 100% | 138% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 116% |
20240827 | 972 | 979 | 969 | 978 | 10,400 | 6 | 101% | 101% | 86% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 116% |
20240828 | 978 | 980 | 974 | 980 | 9,500 | 2 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 117% |
20240829 | 980 | 994 | 975 | 982 | 22,200 | 2 | 100% | 100% | 234% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 117% |
20240830 | 995 | 995 | 987 | 990 | 10,100 | 8 | 101% | 99% | 45% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 118% |
20240902 | 995 | 995 | 985 | 992 | 21,000 | 2 | 100% | 100% | 208% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 118% |
20240903 | 992 | 994 | 988 | 994 | 13,800 | 2 | 100% | 100% | 66% | ▲▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 110% |
20240904 | 994 | 994 | 982 | 982 | 25,700 | -12 | 99% | 99% | 186% | ▼ | 100% | 100% | 101% | 99% | 108% |
20240905 | 988 | 998 | 984 | 989 | 15,300 | 7 | 101% | 100% | 60% | ▲ | 100% | 100% | 101% | 99% | 109% |
20240906 | 993 | 994 | 985 | 992 | 18,600 | 3 | 100% | 100% | 122% | ▲▲ | 101% | 101% | 102% | 100% | 109% |
20240909 | 980 | 990 | 975 | 990 | 26,300 | -2 | 100% | 101% | 141% | ▼ | 100% | 99% | 100% | 100% | 107% |
20240910 | 994 | 994 | 988 | 991 | 7,500 | 1 | 100% | 100% | 29% | ▲ | 99% | 100% | 95% | 100% | 106% |
20240911 | 990 | 993 | 981 | 982 | 10,500 | -9 | 99% | 99% | 140% | ▼ | 100% | 100% | 95% | 99% | 103% |
20240912 | 990 | 990 | 984 | 990 | 8,800 | 8 | 101% | 100% | 84% | ▲ | 99% | 100% | 95% | 100% | 104% |
20240913 | 991 | 991 | 981 | 984 | 16,200 | -6 | 99% | 99% | 184% | ▼ | 100% | 100% | 95% | 99% | 104% |
20240917 | 984 | 989 | 983 | 987 | 14,200 | 3 | 100% | 100% | 88% | ▲ | 100% | 100% | 95% | 99% | 104% |
20240918 | 987 | 989 | 983 | 987 | 15,800 | 0 | 100% | 100% | 111% | -- | 100% | 101% | 95% | 99% | 103% |
20240919 | 987 | 990 | 982 | 983 | 20,100 | -4 | 100% | 100% | 127% | ▼ | 100% | 101% | 96% | 99% | 103% |
20240920 | 985 | 988 | 985 | 988 | 11,400 | 5 | 101% | 100% | 57% | ▲ | 100% | 95% | 95% | 99% | 102% |
20240924 | 990 | 992 | 985 | 988 | 32,900 | 0 | 100% | 100% | 289% | -- | 100% | 94% | 95% | 99% | 102% |
20240925 | 990 | 990 | 986 | 989 | 22,100 | 1 | 100% | 100% | 67% | ▲ | 101% | 94% | 95% | 99% | 101% |
20240926 | 992 | 998 | 991 | 998 | 51,800 | 9 | 101% | 101% | 234% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
20240927 | 942 | 949 | 940 | 943 | 71,100 | -55 | 94% | 100% | 137% | ▼ | 100% | 100% | 101% | 94% | 100% |
20240930 | 936 | 940 | 926 | 935 | 24,000 | -8 | 99% | 100% | 34% | ▼▼ | 99% | 100% | 100% | 94% | 100% |
20241001 | 940 | 945 | 935 | 935 | 10,000 | 0 | 100% | 99% | 42% | -- | 99% | 100% | 101% | 94% | 100% |
20241002 | 936 | 939 | 928 | 928 | 16,800 | -7 | 99% | 99% | 168% | ▼ | 100% | 100% | 101% | 93% | 100% |
20241003 | 934 | 934 | 930 | 930 | 5,500 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 101% | 93% | 100% |
20241004 | 935 | 941 | 933 | 935 | 8,300 | 5 | 101% | 100% | 151% | ▲▲ | 99% | 98% | 99% | 94% | 101% |
20241007 | 944 | 944 | 936 | 937 | 10,500 | 2 | 100% | 99% | 127% | ▲▲▲ | 99% | 99% | 0% | 94% | 101% |
20241008 | 937 | 939 | 931 | 932 | 8,300 | -5 | 99% | 99% | 79% | ▼ | 100% | 101% | 0% | 93% | 100% |
20241009 | 931 | 934 | 931 | 931 | 3,100 | -1 | 100% | 100% | 37% | ▼▼ | 99% | 101% | 0% | 93% | 100% |
20241010 | 932 | 932 | 924 | 924 | 15,900 | -7 | 99% | 99% | 513% | ▼▼▼ | 100% | 102% | 0% | 93% | 100% |
20241011 | 924 | 927 | 924 | 926 | 6,800 | 2 | 100% | 100% | 43% | ▲ | 100% | 102% | 0% | 93% | 100% |
20241015 | 928 | 933 | 926 | 930 | 8,000 | 4 | 100% | 100% | 118% | ▲▲ | 100% | 101% | 0% | 93% | 101% |
20241016 | 936 | 941 | 933 | 939 | 7,800 | 9 | 101% | 100% | 98% | ▲▲▲ | 100% | 100% | 0% | 94% | 102% |
20241017 | 938 | 940 | 936 | 940 | 5,300 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 0% | 0% | 94% | 102% |
20241018 | 940 | 942 | 937 | 942 | 4,300 | 2 | 100% | 100% | 81% | ▲▲▲▲▲ | 100% | 0% | 0% | 94% | 102% |
20241021 | 942 | 942 | 940 | 942 | 3,300 | 0 | 100% | 100% | 77% | -- | 99% | 0% | 0% | 94% | 102% |
20241022 | 941 | 941 | 934 | 934 | 5,700 | -8 | 99% | 99% | 173% | ▼ | % | % | % | 94% | 101% |
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 | 76,900 | 0 | 68,400 | 0 | 8,500 |
2024-10-11 | 0 | 76,900 | 0 | 68,000 | 0 | 8,900 |
2024-10-04 | 0 | 75,200 | 0 | 68,000 | 0 | 7,200 |
2024-09-27 | 0 | 72,200 | 0 | 66,500 | 0 | 5,700 |
2024-09-20 | 100 | 83,800 | 100 | 67,000 | 0 | 16,800 |
2024-09-13 | 0 | 98,100 | 0 | 67,200 | 0 | 30,900 |
2024-09-06 | 0 | 103,500 | 0 | 66,700 | 0 | 36,800 |
2024-08-30 | 0 | 94,600 | 0 | 64,000 | 0 | 30,600 |
2024-08-23 | 0 | 95,200 | 0 | 63,600 | 0 | 31,600 |
2024-08-16 | 0 | 95,000 | 0 | 64,100 | 0 | 30,900 |
2024-08-09 | 0 | 96,400 | 0 | 64,800 | 0 | 31,600 |
2024-08-02 | 0 | 95,300 | 0 | 65,500 | 0 | 29,800 |
2024-07-26 | 0 | 98,300 | 0 | 66,400 | 0 | 31,900 |
2024-07-19 | 0 | 99,400 | 0 | 66,100 | 0 | 33,300 |
2024-07-12 | 0 | 100,400 | 0 | 66,600 | 0 | 33,800 |
2024-07-05 | 0 | 95,300 | 0 | 65,200 | 0 | 30,100 |
2024-06-28 | 0 | 91,500 | 0 | 67,900 | 0 | 23,600 |
2024-06-21 | 0 | 90,000 | 0 | 67,600 | 0 | 22,400 |
2024-06-14 | 0 | 88,000 | 0 | 67,100 | 0 | 20,900 |
2024-06-07 | 0 | 87,400 | 0 | 67,200 | 0 | 20,200 |
2024-05-31 | 0 | 84,600 | 0 | 66,300 | 0 | 18,300 |
2024-05-24 | 0 | 85,300 | 0 | 67,600 | 0 | 17,700 |
2024-05-17 | 0 | 84,100 | 0 | 66,900 | 0 | 17,200 |
2024-05-10 | 0 | 81,300 | 0 | 65,200 | 0 | 16,100 |
2024-05-02 | 0 | 79,400 | 0 | 64,000 | 0 | 15,400 |
2024-04-26 | 0 | 79,300 | 0 | 63,900 | 0 | 15,400 |
2024-04-19 | 0 | 81,800 | 0 | 64,100 | 0 | 17,700 |
2024-04-12 | 0 | 81,300 | 0 | 62,900 | 0 | 18,400 |
2024-04-05 | 0 | 77,900 | 0 | 62,100 | 0 | 15,800 |
2024-03-29 | 0 | 75,500 | 0 | 61,200 | 0 | 14,300 |
2024-03-22 | 0 | 73,000 | 0 | 60,700 | 0 | 12,300 |
2024-03-15 | 0 | 78,100 | 0 | 61,800 | 0 | 16,300 |
2024-03-08 | 0 | 82,600 | 0 | 63,200 | 0 | 19,400 |
2024-03-01 | 0 | 85,600 | 0 | 62,900 | 0 | 22,700 |
2024-02-22 | 0 | 91,200 | 0 | 63,600 | 0 | 27,600 |
2024-02-16 | 0 | 91,000 | 0 | 63,300 | 0 | 27,700 |
2024-02-09 | 0 | 93,700 | 0 | 63,200 | 0 | 30,500 |
2024-02-02 | 0 | 95,400 | 0 | 63,800 | 0 | 31,600 |
2024-01-26 | 0 | 90,600 | 0 | 62,900 | 0 | 27,700 |
2024-01-19 | 0 | 92,000 | 0 | 63,100 | 0 | 28,900 |
2024-01-12 | 0 | 96,400 | 0 | 63,100 | 0 | 33,300 |
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 |
---|---|---|---|
3175 | 1 | apcompany / エー・ピーカンパニー | 2024-10-23 08:22:29 |
3175 | 2 | よくあるご質問 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:11 |
3175 | 2 | 免責事項 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:09 |
3175 | 2 | 電子公告 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:08 |
3175 | 2 | 定款・株式取扱規則 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:07 |
3175 | 2 | 株主優待 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:06 |
3175 | 2 | 株式概要 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:05 |
3175 | 2 | その他IR資料 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:02 |
3175 | 2 | 株主総会関連 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:01 |
3175 | 2 | 適時開示情報 | AP HOLDINGS / エー・ピーホールディングス - 塚田農場 四十八漁場 関根精肉店 芝浦食肉 | 2024-06-18 11:31:00 |