| 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 | 3,210 | 3,245 | 3,190 | 3,240 | 2,700 | 80 | 103% | 101% | 150% | ▲ | 98% | 97% | 104% | 100% | 108% |
| 20240925 | 3,275 | 3,275 | 3,180 | 3,200 | 2,600 | -40 | 99% | 98% | 96% | ▼ | 99% | 99% | 107% | 99% | 107% |
| 20240926 | 3,200 | 3,200 | 3,125 | 3,160 | 1,000 | -40 | 99% | 99% | 38% | ▼▼ | 100% | 100% | 108% | 98% | 106% |
| 20240927 | 3,160 | 3,195 | 3,160 | 3,170 | 2,500 | 10 | 100% | 100% | 250% | ▲ | 100% | 102% | 109% | 98% | 106% |
| 20240930 | 3,130 | 3,175 | 3,105 | 3,145 | 2,500 | -25 | 99% | 100% | 100% | ▼ | 101% | 103% | 109% | 97% | 105% |
| 20241001 | 3,130 | 3,165 | 3,130 | 3,165 | 1,200 | 20 | 101% | 101% | 48% | ▲ | 100% | 101% | 108% | 98% | 106% |
| 20241002 | 3,170 | 3,175 | 3,150 | 3,155 | 2,800 | -10 | 100% | 100% | 233% | ▼ | 100% | 102% | 108% | 97% | 106% |
| 20241003 | 3,155 | 3,165 | 3,140 | 3,165 | 3,000 | 10 | 100% | 100% | 107% | ▲ | 102% | 101% | 109% | 98% | 106% |
| 20241004 | 3,130 | 3,180 | 3,130 | 3,180 | 1,600 | 15 | 100% | 102% | 53% | ▲▲ | 100% | 99% | 107% | 98% | 106% |
| 20241007 | 3,200 | 3,215 | 3,185 | 3,215 | 1,300 | 35 | 101% | 100% | 81% | ▲▲▲ | 100% | 100% | 106% | 99% | 108% |
| 20241008 | 3,215 | 3,225 | 3,210 | 3,210 | 1,900 | -5 | 100% | 100% | 146% | ▼ | 99% | 104% | 105% | 99% | 107% |
| 20241009 | 3,200 | 3,200 | 3,170 | 3,175 | 1,300 | -35 | 99% | 99% | 68% | ▼▼ | 99% | 107% | 105% | 98% | 106% |
| 20241010 | 3,180 | 3,180 | 3,155 | 3,155 | 800 | -20 | 99% | 99% | 62% | ▼▼▼ | 99% | 108% | 106% | 97% | 106% |
| 20241011 | 3,155 | 3,155 | 3,100 | 3,120 | 1,000 | -35 | 99% | 99% | 125% | ▼▼▼▼ | 104% | 110% | 107% | 96% | 104% |
| 20241015 | 3,090 | 3,300 | 3,090 | 3,225 | 9,400 | 105 | 103% | 104% | 940% | ▲ | 103% | 106% | 103% | 100% | 108% |
| 20241016 | 3,230 | 3,335 | 3,205 | 3,330 | 5,900 | 105 | 103% | 103% | 63% | ▲▲ | 102% | 102% | 99% | 100% | 111% |
| 20241017 | 3,335 | 3,400 | 3,335 | 3,400 | 5,800 | 70 | 102% | 102% | 98% | ▲▲▲ | 100% | 101% | 98% | 100% | 111% |
| 20241018 | 3,380 | 3,390 | 3,325 | 3,390 | 3,300 | -10 | 100% | 100% | 57% | ▼ | 100% | 99% | 97% | 100% | 109% |
| 20241021 | 3,400 | 3,410 | 3,390 | 3,410 | 3,400 | 20 | 101% | 100% | 103% | ▲ | 100% | 98% | 97% | 100% | 109% |
| 20241022 | 3,400 | 3,415 | 3,360 | 3,410 | 800 | 0 | 100% | 100% | 24% | -- | 100% | 98% | 97% | 100% | 109% |
| 20241023 | 3,410 | 3,410 | 3,375 | 3,405 | 300 | -5 | 100% | 100% | 38% | ▼ | 103% | 101% | 100% | 100% | 109% |
| 20241024 | 3,275 | 3,380 | 3,275 | 3,370 | 2,000 | -35 | 99% | 103% | 667% | ▼▼ | 99% | 98% | 97% | 99% | 108% |
| 20241025 | 3,370 | 3,370 | 3,305 | 3,330 | 1,600 | -40 | 99% | 99% | 80% | ▼▼▼ | 100% | 100% | 97% | 98% | 107% |
| 20241028 | 3,325 | 3,365 | 3,325 | 3,330 | 1,100 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 99% | 98% | 107% |
| 20241029 | 3,325 | 3,325 | 3,205 | 3,320 | 1,700 | -10 | 100% | 100% | 155% | ▼ | 102% | 99% | 101% | 97% | 106% |
| 20241030 | 3,250 | 3,315 | 3,250 | 3,315 | 1,200 | -5 | 100% | 102% | 71% | ▼▼ | 100% | 100% | 99% | 97% | 106% |
| 20241031 | 3,320 | 3,320 | 3,265 | 3,315 | 1,700 | 0 | 100% | 100% | 142% | -- | 100% | 100% | 101% | 97% | 106% |
| 20241101 | 3,320 | 3,320 | 3,270 | 3,305 | 600 | -10 | 100% | 100% | 35% | ▼ | 98% | 101% | 103% | 97% | 106% |
| 20241105 | 3,260 | 3,300 | 3,200 | 3,200 | 2,700 | -105 | 97% | 98% | 450% | ▼▼ | 97% | 99% | 103% | 94% | 103% |
| 20241106 | 3,295 | 3,295 | 3,205 | 3,210 | 1,900 | 10 | 100% | 97% | 70% | ▲ | 100% | 97% | 102% | 94% | 103% |
| 20241107 | 3,300 | 3,310 | 3,250 | 3,305 | 3,200 | 95 | 103% | 100% | 168% | ▲▲ | 100% | 97% | 104% | 97% | 106% |
| 20241108 | 3,300 | 3,375 | 3,285 | 3,285 | 2,100 | -20 | 99% | 100% | 66% | ▼ | 99% | 97% | 104% | 96% | 105% |
| 20241111 | 3,290 | 3,290 | 3,230 | 3,255 | 800 | -30 | 99% | 99% | 38% | ▼▼ | 99% | 99% | 105% | 95% | 104% |
| 20241112 | 3,245 | 3,245 | 3,215 | 3,215 | 1,000 | -40 | 99% | 99% | 125% | ▼▼▼ | 99% | 99% | 107% | 94% | 100% |
| 20241113 | 3,210 | 3,215 | 3,100 | 3,175 | 3,700 | -40 | 99% | 99% | 370% | ▼▼▼▼ | 100% | 100% | 107% | 93% | 100% |
| 20241114 | 3,190 | 3,200 | 3,175 | 3,185 | 1,700 | 10 | 100% | 100% | 46% | ▲ | 100% | 100% | 107% | 93% | 100% |
| 20241115 | 3,200 | 3,210 | 3,200 | 3,205 | 500 | 20 | 101% | 100% | 29% | ▲▲ | 98% | 99% | 106% | 94% | 101% |
| 20241118 | 3,220 | 3,275 | 3,170 | 3,170 | 900 | -35 | 99% | 98% | 180% | ▼ | 99% | 101% | 107% | 93% | 100% |
| 20241119 | 3,195 | 3,200 | 3,150 | 3,150 | 400 | -20 | 99% | 99% | 44% | ▼▼ | 103% | 105% | 110% | 92% | 100% |
| 20241120 | 3,120 | 3,200 | 3,115 | 3,200 | 1,700 | 50 | 102% | 103% | 425% | ▲ | 99% | 103% | 107% | 94% | 102% |
| 20241121 | 3,200 | 3,200 | 3,160 | 3,160 | 200 | -40 | 99% | 99% | 12% | ▼ | 100% | 103% | 108% | 94% | 100% |
| 20241122 | 3,185 | 3,200 | 3,185 | 3,200 | 500 | 40 | 101% | 100% | 250% | ▲ | 100% | 104% | 107% | 96% | 102% |
| 20241125 | 3,225 | 3,275 | 3,225 | 3,235 | 1,900 | 35 | 101% | 100% | 380% | ▲▲ | 101% | 103% | 106% | 97% | 103% |
| 20241126 | 3,260 | 3,280 | 3,260 | 3,280 | 600 | 45 | 101% | 101% | 32% | ▲▲▲ | 98% | 102% | 105% | 99% | 104% |
| 20241127 | 3,300 | 3,300 | 3,240 | 3,245 | 1,300 | -35 | 99% | 98% | 217% | ▼ | 101% | 103% | 106% | 98% | 103% |
| 20241128 | 3,270 | 3,290 | 3,250 | 3,290 | 300 | 45 | 101% | 101% | 23% | ▲ | 102% | 104% | 105% | 99% | 104% |
| 20241129 | 3,290 | 3,345 | 3,245 | 3,345 | 1,800 | 55 | 102% | 102% | 600% | ▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20241202 | 3,345 | 3,355 | 3,320 | 3,355 | 1,700 | 10 | 100% | 100% | 94% | ▲▲▲ | 101% | 101% | 103% | 100% | 107% |
| 20241203 | 3,350 | 3,385 | 3,350 | 3,380 | 1,300 | 25 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20241204 | 3,380 | 3,385 | 3,350 | 3,370 | 1,000 | -10 | 100% | 100% | 77% | ▼ | 101% | 100% | 101% | 100% | 107% |
| 20241205 | 3,400 | 3,420 | 3,370 | 3,420 | 3,300 | 50 | 101% | 101% | 330% | ▲ | 99% | 100% | 100% | 100% | 109% |
| 20241206 | 3,420 | 3,420 | 3,400 | 3,400 | 1,300 | -20 | 99% | 99% | 39% | ▼ | 98% | 99% | 0% | 99% | 108% |
| 20241209 | 3,450 | 3,450 | 3,370 | 3,370 | 600 | -30 | 99% | 98% | 46% | ▼▼ | 98% | 99% | 0% | 99% | 107% |
| 20241210 | 3,440 | 3,440 | 3,370 | 3,370 | 600 | 0 | 100% | 98% | 100% | -- | 101% | 101% | 0% | 99% | 107% |
| 20241211 | 3,370 | 3,415 | 3,345 | 3,390 | 600 | 20 | 101% | 101% | 100% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20241212 | 3,425 | 3,425 | 3,410 | 3,420 | 900 | 30 | 101% | 100% | 150% | ▲▲ | 101% | 102% | 0% | 100% | 109% |
| 20241213 | 3,390 | 3,420 | 3,380 | 3,420 | 1,400 | 0 | 100% | 101% | 156% | -- | 100% | 103% | 0% | 100% | 109% |
| 20241216 | 3,355 | 3,400 | 3,355 | 3,360 | 3,500 | -60 | 98% | 100% | 250% | ▼ | 101% | 102% | 0% | 98% | 107% |
| 20241217 | 3,360 | 3,400 | 3,360 | 3,400 | 800 | 40 | 101% | 101% | 23% | ▲ | 101% | 0% | 0% | 99% | 108% |
| 20241218 | 3,400 | 3,430 | 3,400 | 3,430 | 4,300 | 30 | 101% | 101% | 538% | ▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20241219 | 3,415 | 3,450 | 3,415 | 3,450 | 4,400 | 20 | 101% | 101% | 102% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241220 | 3,460 | 3,460 | 3,430 | 3,430 | 1,500 | -20 | 99% | 99% | 34% | ▼ | % | % | % | 99% | 106% |
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 | 39,500 | 0 | 33,700 | 0 | 5,800 |
| 2024-12-06 | 0 | 39,500 | 0 | 34,100 | 0 | 5,400 |
| 2024-11-29 | 0 | 37,800 | 0 | 33,200 | 0 | 4,600 |
| 2024-11-22 | 0 | 38,100 | 0 | 33,200 | 0 | 4,900 |
| 2024-11-15 | 0 | 37,700 | 0 | 33,100 | 0 | 4,600 |
| 2024-11-08 | 0 | 39,800 | 0 | 33,300 | 0 | 6,500 |
| 2024-11-01 | 0 | 39,600 | 0 | 32,900 | 0 | 6,700 |
| 2024-10-25 | 0 | 38,600 | 0 | 33,000 | 0 | 5,600 |
| 2024-10-18 | 0 | 38,900 | 0 | 32,700 | 0 | 6,200 |
| 2024-10-11 | 0 | 38,200 | 0 | 32,300 | 0 | 5,900 |
| 2024-10-04 | 0 | 36,600 | 0 | 30,600 | 0 | 6,000 |
| 2024-09-27 | 0 | 39,900 | 0 | 34,400 | 0 | 5,500 |
| 2024-09-20 | 0 | 39,800 | 0 | 34,500 | 0 | 5,300 |
| 2024-09-13 | 0 | 39,300 | 0 | 34,600 | 0 | 4,700 |
| 2024-09-06 | 0 | 37,900 | 0 | 33,600 | 0 | 4,300 |
| 2024-08-30 | 0 | 35,900 | 0 | 31,700 | 0 | 4,200 |
| 2024-08-23 | 0 | 35,000 | 0 | 30,500 | 0 | 4,500 |
| 2024-08-16 | 0 | 35,500 | 0 | 30,600 | 0 | 4,900 |
| 2024-08-09 | 0 | 34,000 | 0 | 29,400 | 0 | 4,600 |
| 2024-08-02 | 0 | 34,300 | 0 | 29,200 | 0 | 5,100 |
| 2024-07-26 | 0 | 35,100 | 0 | 29,700 | 0 | 5,400 |
| 2024-07-19 | 0 | 57,500 | 0 | 51,800 | 0 | 5,700 |
| 2024-07-12 | 0 | 57,500 | 0 | 51,400 | 0 | 6,100 |
| 2024-07-05 | 0 | 57,000 | 0 | 49,900 | 0 | 7,100 |
| 2024-06-28 | 0 | 57,000 | 0 | 49,800 | 0 | 7,200 |
| 2024-06-21 | 0 | 56,900 | 0 | 49,800 | 0 | 7,100 |
| 2024-06-14 | 0 | 55,300 | 0 | 48,300 | 0 | 7,000 |
| 2024-06-07 | 0 | 54,800 | 0 | 48,100 | 0 | 6,700 |
| 2024-05-31 | 0 | 54,900 | 0 | 47,900 | 0 | 7,000 |
| 2024-05-24 | 0 | 55,400 | 0 | 48,200 | 0 | 7,200 |
| 2024-05-17 | 0 | 55,400 | 0 | 47,600 | 0 | 7,800 |
| 2024-05-10 | 0 | 57,400 | 0 | 48,800 | 0 | 8,600 |
| 2024-05-02 | 0 | 57,100 | 0 | 47,400 | 0 | 9,700 |
| 2024-04-26 | 0 | 57,700 | 0 | 47,900 | 0 | 9,800 |
| 2024-04-19 | 0 | 58,600 | 0 | 48,300 | 0 | 10,300 |
| 2024-04-12 | 0 | 60,000 | 0 | 45,200 | 0 | 14,800 |
| 2024-04-05 | 0 | 57,500 | 0 | 44,200 | 0 | 13,300 |
| 2024-03-29 | 0 | 58,700 | 0 | 43,300 | 0 | 15,400 |
| 2024-03-22 | 0 | 59,900 | 0 | 43,800 | 0 | 16,100 |
| 2024-03-15 | 0 | 52,400 | 0 | 37,200 | 0 | 15,200 |
| 2024-03-08 | 0 | 45,400 | 0 | 29,300 | 0 | 16,100 |
| 2024-03-01 | 0 | 37,700 | 0 | 15,100 | 0 | 22,600 |
| 2024-02-22 | 0 | 19,900 | 0 | 6,500 | 0 | 13,400 |
| 2024-02-16 | 0 | 35,900 | 0 | 26,300 | 0 | 9,600 |
| 2024-02-09 | 0 | 34,400 | 0 | 25,800 | 0 | 8,600 |
| 2024-02-02 | 0 | 39,200 | 0 | 27,200 | 0 | 12,000 |
| 2024-01-26 | 0 | 37,900 | 0 | 26,600 | 0 | 11,300 |
| 2024-01-19 | 0 | 33,100 | 0 | 22,700 | 0 | 10,400 |
| 2024-01-12 | 0 | 37,700 | 0 | 24,400 | 0 | 13,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 13:00 | ありがとうＳ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 13:00 | ありがとうＳ | 2025年２月期 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 監査役辞任に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 監査役の選任に関するお知らせ |
| 20240712 | 13:00 | ありがとうＳ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 17:30 | ありがとうＳ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240508 | 15:30 | ありがとうＳ | 剰余金の配当に関するお知らせ |
| 20240508 | 15:30 | ありがとうＳ | 取締役の異動、新任役員候補者の人事に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 特別損失の計上に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 配当予想の修正に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240112 | 15:30 | ありがとうＳ | 配当予想の修正に関するお知らせ |
| 20240112 | 15:30 | ありがとうＳ | 2024年２月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 3177 | 1 | 株式会社ありがとうサービス | 2024-12-21 17:28:19 |
| 3177 | 2 | 免責事項 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:25 |
| 3177 | 2 | 電子公告 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:24 |
| 3177 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:23 |
| 3177 | 2 | よくあるご質問 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:22 |
| 3177 | 2 | IRカレンダー | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:21 |
| 3177 | 2 | 株主・投資家の皆様へ | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:20 |
| 3177 | 2 | 免責事項 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:48 |
| 3177 | 2 | 電子公告 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:47 |
| 3177 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:46 |