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 | 385 | 425 | 385 | 400 | 116,000 | 7 | 102% | 104% | 42% | ▲ | 98% | 109% | 73% | 90% | 106% |
20240726 | 404 | 409 | 387 | 397 | 64,500 | -3 | 99% | 98% | 56% | ▼ | 106% | 89% | 73% | 90% | 106% |
20240729 | 405 | 435 | 403 | 430 | 165,800 | 33 | 108% | 106% | 257% | ▲ | 100% | 72% | 69% | 97% | 114% |
20240730 | 425 | 438 | 422 | 425 | 98,100 | -5 | 99% | 100% | 59% | ▼ | 104% | 60% | 69% | 96% | 113% |
20240731 | 425 | 444 | 425 | 440 | 95,500 | 15 | 104% | 104% | 97% | ▲ | 87% | 69% | 70% | 99% | 117% |
20240801 | 416 | 418 | 360 | 361 | 244,600 | -79 | 82% | 87% | 256% | ▼ | 95% | 90% | 88% | 81% | 100% |
20240802 | 321 | 333 | 295 | 305 | 181,200 | -56 | 84% | 95% | 74% | ▼▼ | 74% | 95% | 91% | 69% | 100% |
20240805 | 305 | 322 | 225 | 225 | 246,000 | -80 | 74% | 74% | 136% | ▼▼▼ | 106% | 120% | 115% | 51% | 100% |
20240806 | 241 | 275 | 239 | 256 | 118,100 | 31 | 114% | 106% | 48% | ▲ | 111% | 113% | 106% | 58% | 114% |
20240807 | 257 | 300 | 252 | 286 | 109,000 | 30 | 112% | 111% | 92% | ▲▲ | 103% | 105% | 97% | 65% | 127% |
20240808 | 281 | 317 | 281 | 290 | 89,300 | 4 | 101% | 103% | 82% | ▲▲▲ | 97% | 99% | 92% | 65% | 129% |
20240809 | 298 | 308 | 284 | 289 | 64,600 | -1 | 100% | 97% | 72% | ▼ | 100% | 101% | 94% | 65% | 128% |
20240813 | 289 | 301 | 289 | 290 | 26,700 | 1 | 100% | 100% | 41% | ▲ | 99% | 96% | 93% | 65% | 129% |
20240814 | 293 | 306 | 286 | 291 | 37,800 | 1 | 100% | 99% | 142% | ▲▲ | 99% | 93% | 92% | 66% | 129% |
20240815 | 298 | 299 | 292 | 295 | 28,900 | 4 | 101% | 99% | 76% | ▲▲▲ | 101% | 96% | 94% | 67% | 131% |
20240816 | 289 | 296 | 287 | 292 | 33,300 | -3 | 99% | 101% | 115% | ▼ | 94% | 91% | 91% | 66% | 130% |
20240819 | 300 | 310 | 281 | 281 | 194,300 | -11 | 96% | 94% | 583% | ▼▼ | 96% | 94% | 94% | 63% | 125% |
20240820 | 289 | 296 | 277 | 278 | 106,600 | -3 | 99% | 96% | 55% | ▼▼▼ | 93% | 91% | 92% | 63% | 124% |
20240821 | 298 | 332 | 273 | 277 | 345,000 | -1 | 100% | 93% | 324% | ▼▼▼▼ | 99% | 99% | 100% | 63% | 123% |
20240822 | 274 | 280 | 271 | 272 | 50,500 | -5 | 98% | 99% | 15% | ▼▼▼▼▼ | 100% | 97% | 96% | 62% | 121% |
20240823 | 273 | 281 | 272 | 272 | 34,300 | 0 | 100% | 100% | 68% | -- | 97% | 96% | 97% | 62% | 121% |
20240826 | 273 | 274 | 264 | 266 | 37,300 | -6 | 98% | 97% | 109% | ▼ | 100% | 97% | 99% | 60% | 118% |
20240827 | 270 | 271 | 264 | 271 | 27,900 | 5 | 102% | 100% | 75% | ▲ | 95% | 95% | 100% | 62% | 120% |
20240828 | 277 | 277 | 251 | 264 | 32,800 | -7 | 97% | 95% | 118% | ▼ | 101% | 105% | 110% | 60% | 117% |
20240829 | 251 | 259 | 251 | 253 | 26,700 | -11 | 96% | 101% | 81% | ▼▼ | 101% | 105% | 107% | 70% | 112% |
20240830 | 259 | 264 | 255 | 261 | 29,600 | 8 | 103% | 101% | 111% | ▲ | 96% | 103% | 105% | 86% | 116% |
20240902 | 264 | 264 | 253 | 254 | 14,900 | -7 | 97% | 96% | 50% | ▼ | 104% | 102% | 109% | 86% | 113% |
20240903 | 254 | 263 | 254 | 263 | 10,600 | 9 | 104% | 104% | 71% | ▲ | 96% | 101% | 109% | 89% | 104% |
20240904 | 255 | 255 | 245 | 245 | 48,800 | -18 | 93% | 96% | 460% | ▼ | 113% | 106% | 114% | 83% | 100% |
20240905 | 242 | 325 | 242 | 273 | 590,700 | 28 | 111% | 113% | 1210% | ▲ | 92% | 90% | 99% | 93% | 111% |
20240906 | 281 | 283 | 253 | 258 | 144,500 | -15 | 95% | 92% | 24% | ▼ | 97% | 96% | 105% | 87% | 105% |
20240909 | 264 | 267 | 247 | 255 | 47,600 | -3 | 99% | 97% | 33% | ▼▼ | 100% | 99% | 108% | 86% | 104% |
20240910 | 256 | 262 | 242 | 257 | 29,300 | 2 | 101% | 100% | 62% | ▲ | 97% | 97% | 106% | 87% | 105% |
20240911 | 260 | 260 | 244 | 252 | 42,700 | -5 | 98% | 97% | 146% | ▼ | 99% | 100% | 107% | 85% | 103% |
20240912 | 256 | 256 | 245 | 254 | 32,800 | 2 | 101% | 99% | 77% | ▲ | 100% | 104% | 108% | 87% | 104% |
20240913 | 252 | 256 | 252 | 253 | 24,900 | -1 | 100% | 100% | 76% | ▼ | 99% | 104% | 108% | 90% | 103% |
20240917 | 254 | 259 | 252 | 252 | 10,600 | -1 | 100% | 99% | 43% | ▼▼ | 99% | 106% | 111% | 91% | 103% |
20240918 | 254 | 257 | 252 | 252 | 6,200 | 0 | 100% | 99% | 58% | -- | 98% | 107% | 109% | 91% | 103% |
20240919 | 260 | 260 | 255 | 256 | 17,000 | 4 | 102% | 98% | 274% | ▲ | 102% | 108% | 111% | 94% | 104% |
20240920 | 256 | 269 | 255 | 261 | 18,200 | 5 | 102% | 102% | 107% | ▲▲ | 100% | 104% | 107% | 96% | 107% |
20240924 | 264 | 274 | 260 | 265 | 27,400 | 4 | 102% | 100% | 151% | ▲▲▲ | 101% | 104% | 107% | 97% | 108% |
20240925 | 265 | 277 | 265 | 268 | 15,100 | 3 | 101% | 101% | 55% | ▲▲▲▲ | 101% | 99% | 104% | 98% | 109% |
20240926 | 273 | 290 | 262 | 277 | 49,400 | 9 | 103% | 101% | 327% | ▲▲▲▲▲ | 98% | 97% | 102% | 100% | 113% |
20240927 | 277 | 277 | 266 | 271 | 9,500 | -6 | 98% | 98% | 19% | ▼ | 101% | 100% | 104% | 98% | 111% |
20240930 | 271 | 278 | 262 | 275 | 16,500 | 4 | 101% | 101% | 174% | ▲ | 99% | 100% | 105% | 99% | 112% |
20241001 | 269 | 271 | 265 | 266 | 24,500 | -9 | 97% | 99% | 148% | ▼ | 102% | 102% | 107% | 96% | 109% |
20241002 | 265 | 275 | 265 | 270 | 10,300 | 4 | 102% | 102% | 42% | ▲ | 97% | 97% | 100% | 97% | 110% |
20241003 | 277 | 277 | 270 | 270 | 13,600 | 0 | 100% | 97% | 132% | -- | 99% | 100% | 102% | 97% | 110% |
20241004 | 270 | 271 | 265 | 266 | 11,900 | -4 | 99% | 99% | 88% | ▼ | 100% | 101% | 102% | 96% | 106% |
20241007 | 270 | 270 | 268 | 269 | 5,300 | 3 | 101% | 100% | 45% | ▲ | 99% | 101% | 0% | 97% | 107% |
20241008 | 272 | 275 | 269 | 270 | 4,500 | 1 | 100% | 99% | 85% | ▲▲ | 100% | 101% | 0% | 97% | 107% |
20241009 | 271 | 273 | 242 | 270 | 37,600 | 0 | 100% | 100% | 836% | -- | 100% | 105% | 0% | 97% | 107% |
20241010 | 270 | 271 | 268 | 269 | 2,900 | -1 | 100% | 100% | 8% | ▼ | 102% | 106% | 0% | 97% | 107% |
20241011 | 267 | 274 | 262 | 273 | 27,800 | 4 | 101% | 102% | 959% | ▲ | 100% | 101% | 0% | 99% | 108% |
20241015 | 273 | 287 | 264 | 274 | 35,100 | 1 | 100% | 100% | 126% | ▲▲ | 98% | 101% | 0% | 99% | 109% |
20241016 | 273 | 282 | 260 | 268 | 30,900 | -6 | 98% | 98% | 88% | ▼ | 104% | 101% | 0% | 97% | 106% |
20241017 | 273 | 283 | 267 | 283 | 22,100 | 15 | 106% | 104% | 72% | ▲ | 96% | 0% | 0% | 100% | 112% |
20241018 | 286 | 287 | 270 | 275 | 27,700 | -8 | 97% | 96% | 125% | ▼ | 98% | 0% | 0% | 97% | 107% |
20241021 | 273 | 275 | 266 | 267 | 11,100 | -8 | 97% | 98% | 40% | ▼▼ | 103% | 0% | 0% | 94% | 102% |
20241022 | 267 | 285 | 265 | 276 | 39,900 | 9 | 103% | 103% | 359% | ▲ | % | % | % | 98% | 104% |
信用取引情報
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 26,327 | 0.48% | ▼ | -4,400 | 252 | 256 | 252 | 253 | 24,900 |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 30,727 | 0.56% | ▼ | -5,400 | 256 | 256 | 245 | 254 | 32,800 |
2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 36,127 | 0.65% | ▲ | 281 | 283 | 253 | 258 | 144,500 | |
2024-03-22 | JPM Securities Japan Co Ltd. | 26,700 | 0.48% | ▼ | -6,000 | 224 | 227 | 223 | 227 | 31,500 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 25,427 | 0.46% | ▼ | -6,000 | 217 | 223 | 217 | 221 | 14,800 |
2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 31,427 | 0.57% | ▼ | -3,700 | 220 | 222 | 218 | 219 | 8,900 |
2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 35,127 | 0.64% | ▼ | -7,000 | 215 | 225 | 215 | 220 | 43,300 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 42,127 | 0.76% | ▼ | -5,800 | 219 | 221 | 214 | 214 | 29,400 |
2024-03-05 | Barclays Capital Securities Ltd | 26,935 | 0.49% | ▼ | -5,700 | 220 | 224 | 213 | 219 | 38,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UJGK | 350 | 2024-10-18 15:00 | 株式会社ANAP | 株式会社ネットプライス | 変更報告書(短期大量譲渡) |
S100UHCH | 350 | 2024-10-08 11:48 | 株式会社ANAP | ネットプライス事業再生合同会社 | 大量保有報告書 |
S100U0MS | 350 | 2024-07-09 15:03 | 株式会社ANAP | 中島 篤三 | 変更報告書 |
S100SY10 | 350 | 2024-02-22 11:39 | 株式会社ANAP | 株式会社Showcase Capital | 変更報告書(短期大量譲渡) |
S100SY0Y | 350 | 2024-02-22 11:37 | 株式会社ANAP | 株式会社Showcase Capital | 変更報告書(短期大量譲渡) |
S100SXZ3 | 350 | 2024-02-22 10:51 | 株式会社ANAP | 中島 篤三 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3189 | 1 | 株式会社ANAP | 2024-10-22 20:21:00 |
3189 | 2 | 免責事項 | IR関連情報 | 投資家向け情報 | ANAP | 2024-06-19 02:27:39 |
3189 | 2 | 適時開示アラートメール | IR関連情報 | 投資家向け情報 | ANAP | 2024-06-19 02:27:38 |
3189 | 2 | FAQ | IR関連情報 | 投資家向け情報 | ANAP | 2024-06-19 02:27:36 |
3189 | 2 | 投資家向け情報 | ANAP | 2024-06-19 02:27:35 |
3189 | 2 | 電子公告 | 株式情報 | 投資家向け情報 | ANAP | 2024-06-19 02:27:34 |
3189 | 2 | 株主総会 | 株式情報 | 投資家向け情報 | ANAP | 2024-06-19 02:27:33 |
3189 | 2 | その他資料 | IRライブラリー | 投資家向け情報 | ANAP | 2024-06-19 02:27:32 |
3189 | 2 | 決算説明資料 | IRライブラリー | 投資家向け情報 | ANAP | 2024-06-19 02:27:31 |
3189 | 2 | 株主通信 | IRライブラリー | 投資家向け情報 | ANAP | 2024-06-19 02:27:29 |