| 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 | 2,250 | 2,272 | 2,219 | 2,221 | 25,000 | -56 | 98% | 99% | 131% | ▼▼▼▼▼▼ | 99% | 100% | 107% | 90% | 100% |
| 20240726 | 2,263 | 2,284 | 2,236 | 2,236 | 14,100 | 15 | 101% | 99% | 56% | ▲ | 100% | 97% | 108% | 91% | 101% |
| 20240729 | 2,240 | 2,271 | 2,221 | 2,241 | 15,300 | 5 | 100% | 100% | 109% | ▲▲ | 98% | 93% | 108% | 91% | 101% |
| 20240730 | 2,242 | 2,244 | 2,196 | 2,208 | 46,800 | -33 | 99% | 98% | 306% | ▼ | 103% | 90% | 108% | 90% | 100% |
| 20240731 | 2,202 | 2,260 | 2,188 | 2,260 | 13,900 | 52 | 102% | 103% | 30% | ▲ | 96% | 89% | 105% | 93% | 102% |
| 20240801 | 2,266 | 2,266 | 2,156 | 2,168 | 35,800 | -92 | 96% | 96% | 258% | ▼ | 100% | 96% | 115% | 89% | 100% |
| 20240802 | 2,090 | 2,136 | 2,072 | 2,089 | 44,500 | -79 | 96% | 100% | 124% | ▼▼ | 91% | 106% | 122% | 86% | 100% |
| 20240805 | 1,969 | 2,000 | 1,762 | 1,782 | 80,200 | -307 | 85% | 91% | 180% | ▼▼▼ | 102% | 123% | 124% | 73% | 100% |
| 20240806 | 1,942 | 2,046 | 1,923 | 1,981 | 31,900 | 199 | 111% | 102% | 40% | ▲ | 105% | 126% | 126% | 81% | 111% |
| 20240807 | 1,916 | 2,065 | 1,916 | 2,013 | 22,200 | 32 | 102% | 105% | 70% | ▲▲ | 98% | 122% | 122% | 83% | 113% |
| 20240808 | 1,976 | 1,992 | 1,924 | 1,940 | 27,700 | -73 | 96% | 98% | 125% | ▼ | 105% | 119% | 120% | 80% | 109% |
| 20240809 | 1,997 | 2,101 | 1,969 | 2,094 | 42,200 | 154 | 108% | 105% | 152% | ▲ | 104% | 103% | 105% | 86% | 118% |
| 20240813 | 2,300 | 2,405 | 2,255 | 2,386 | 68,100 | 292 | 114% | 104% | 161% | ▲▲ | 100% | 99% | 100% | 98% | 134% |
| 20240814 | 2,408 | 2,450 | 2,397 | 2,412 | 29,900 | 26 | 101% | 100% | 44% | ▲▲▲ | 98% | 99% | 100% | 99% | 135% |
| 20240815 | 2,398 | 2,398 | 2,343 | 2,343 | 12,300 | -69 | 97% | 98% | 41% | ▼ | 101% | 99% | 102% | 97% | 131% |
| 20240816 | 2,356 | 2,398 | 2,356 | 2,378 | 23,500 | 35 | 101% | 101% | 191% | ▲ | 99% | 98% | 101% | 99% | 133% |
| 20240819 | 2,379 | 2,440 | 2,324 | 2,345 | 27,700 | -33 | 99% | 99% | 118% | ▼ | 100% | 98% | 101% | 97% | 132% |
| 20240820 | 2,385 | 2,395 | 2,356 | 2,376 | 14,000 | 31 | 101% | 100% | 51% | ▲ | 99% | 100% | 97% | 99% | 133% |
| 20240821 | 2,349 | 2,349 | 2,320 | 2,323 | 16,000 | -53 | 98% | 99% | 114% | ▼ | 99% | 99% | 95% | 96% | 130% |
| 20240822 | 2,370 | 2,370 | 2,315 | 2,343 | 9,300 | 20 | 101% | 99% | 58% | ▲ | 99% | 100% | 97% | 97% | 131% |
| 20240823 | 2,343 | 2,364 | 2,310 | 2,326 | 11,300 | -17 | 99% | 99% | 122% | ▼ | 101% | 103% | 98% | 96% | 131% |
| 20240826 | 2,326 | 2,376 | 2,326 | 2,341 | 15,800 | 15 | 101% | 101% | 140% | ▲ | 101% | 103% | 98% | 97% | 131% |
| 20240827 | 2,326 | 2,364 | 2,326 | 2,338 | 6,400 | -3 | 100% | 101% | 41% | ▼ | 100% | 103% | 99% | 97% | 131% |
| 20240828 | 2,332 | 2,355 | 2,323 | 2,334 | 9,600 | -4 | 100% | 100% | 150% | ▼▼ | 100% | 103% | 99% | 97% | 131% |
| 20240829 | 2,340 | 2,358 | 2,330 | 2,345 | 5,000 | 11 | 100% | 100% | 52% | ▲ | 102% | 96% | 98% | 97% | 132% |
| 20240830 | 2,351 | 2,409 | 2,351 | 2,397 | 20,700 | 52 | 102% | 102% | 414% | ▲▲ | 99% | 92% | 95% | 99% | 135% |
| 20240902 | 2,433 | 2,435 | 2,378 | 2,406 | 27,900 | 9 | 100% | 99% | 135% | ▲▲▲ | 100% | 93% | 99% | 100% | 135% |
| 20240903 | 2,410 | 2,443 | 2,390 | 2,400 | 11,600 | -6 | 100% | 100% | 42% | ▼ | 97% | 93% | 103% | 100% | 124% |
| 20240904 | 2,350 | 2,350 | 2,265 | 2,268 | 32,900 | -132 | 95% | 97% | 284% | ▼▼ | 99% | 98% | 107% | 94% | 117% |
| 20240905 | 2,254 | 2,293 | 2,225 | 2,236 | 35,100 | -32 | 99% | 99% | 107% | ▼▼▼ | 100% | 100% | 109% | 93% | 115% |
| 20240906 | 2,244 | 2,273 | 2,234 | 2,240 | 23,600 | 4 | 100% | 100% | 67% | ▲ | 102% | 105% | 114% | 93% | 107% |
| 20240909 | 2,146 | 2,209 | 2,136 | 2,190 | 22,700 | -50 | 98% | 102% | 96% | ▼ | 99% | 100% | 110% | 91% | 100% |
| 20240910 | 2,205 | 2,217 | 2,186 | 2,190 | 17,700 | 0 | 100% | 99% | 78% | -- | 101% | 101% | 111% | 91% | 100% |
| 20240911 | 2,186 | 2,245 | 2,156 | 2,202 | 29,900 | 12 | 101% | 101% | 169% | ▲ | 100% | 101% | 111% | 92% | 101% |
| 20240912 | 2,237 | 2,276 | 2,215 | 2,245 | 19,100 | 43 | 102% | 100% | 64% | ▲▲ | 99% | 102% | 111% | 93% | 103% |
| 20240913 | 2,231 | 2,236 | 2,192 | 2,215 | 23,200 | -30 | 99% | 99% | 121% | ▼ | 99% | 103% | 112% | 92% | 101% |
| 20240917 | 2,220 | 2,230 | 2,194 | 2,199 | 19,400 | -16 | 99% | 99% | 84% | ▼▼ | 100% | 103% | 112% | 91% | 100% |
| 20240918 | 2,217 | 2,246 | 2,199 | 2,211 | 20,400 | 12 | 101% | 100% | 105% | ▲ | 101% | 104% | 111% | 92% | 101% |
| 20240919 | 2,226 | 2,282 | 2,226 | 2,258 | 14,100 | 47 | 102% | 101% | 69% | ▲▲ | 100% | 102% | 110% | 94% | 103% |
| 20240920 | 2,272 | 2,290 | 2,256 | 2,277 | 10,900 | 19 | 101% | 100% | 77% | ▲▲▲ | 99% | 100% | 109% | 95% | 104% |
| 20240924 | 2,290 | 2,325 | 2,267 | 2,267 | 17,000 | -10 | 100% | 99% | 156% | ▼ | 101% | 102% | 111% | 94% | 104% |
| 20240925 | 2,259 | 2,306 | 2,258 | 2,277 | 10,200 | 10 | 100% | 101% | 60% | ▲ | 101% | 105% | 110% | 95% | 104% |
| 20240926 | 2,283 | 2,309 | 2,272 | 2,309 | 11,600 | 32 | 101% | 101% | 114% | ▲▲ | 98% | 104% | 107% | 96% | 105% |
| 20240927 | 2,338 | 2,338 | 2,279 | 2,297 | 9,900 | -12 | 99% | 98% | 85% | ▼ | 101% | 107% | 111% | 95% | 105% |
| 20240930 | 2,254 | 2,309 | 2,254 | 2,272 | 17,300 | -25 | 99% | 101% | 175% | ▼▼ | 100% | 106% | 109% | 94% | 104% |
| 20241001 | 2,298 | 2,324 | 2,282 | 2,301 | 11,400 | 29 | 101% | 100% | 66% | ▲ | 104% | 105% | 108% | 96% | 105% |
| 20241002 | 2,310 | 2,425 | 2,310 | 2,394 | 34,300 | 93 | 104% | 104% | 301% | ▲▲ | 101% | 101% | 104% | 100% | 109% |
| 20241003 | 2,394 | 2,427 | 2,373 | 2,423 | 19,500 | 29 | 101% | 101% | 57% | ▲▲▲ | 100% | 101% | 104% | 100% | 111% |
| 20241004 | 2,403 | 2,466 | 2,403 | 2,409 | 18,200 | -14 | 99% | 100% | 93% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20241007 | 2,446 | 2,476 | 2,431 | 2,436 | 12,500 | 27 | 101% | 100% | 69% | ▲ | 100% | 103% | 0% | 100% | 111% |
| 20241008 | 2,417 | 2,466 | 2,407 | 2,421 | 12,900 | -15 | 99% | 100% | 103% | ▼ | 100% | 102% | 0% | 99% | 111% |
| 20241009 | 2,433 | 2,450 | 2,381 | 2,425 | 39,900 | 4 | 100% | 100% | 309% | ▲ | 100% | 102% | 0% | 100% | 111% |
| 20241010 | 2,425 | 2,450 | 2,423 | 2,432 | 9,900 | 7 | 100% | 100% | 25% | ▲▲ | 102% | 102% | 0% | 100% | 111% |
| 20241011 | 2,432 | 2,481 | 2,427 | 2,478 | 15,200 | 46 | 102% | 102% | 154% | ▲▲▲ | 99% | 101% | 0% | 100% | 113% |
| 20241015 | 2,477 | 2,477 | 2,455 | 2,458 | 14,500 | -20 | 99% | 99% | 95% | ▼ | 101% | 102% | 0% | 99% | 112% |
| 20241016 | 2,445 | 2,495 | 2,436 | 2,470 | 12,800 | 12 | 100% | 101% | 88% | ▲ | 101% | 101% | 0% | 100% | 112% |
| 20241017 | 2,458 | 2,507 | 2,458 | 2,477 | 16,300 | 7 | 100% | 101% | 127% | ▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241018 | 2,490 | 2,490 | 2,436 | 2,439 | 16,000 | -38 | 98% | 98% | 98% | ▼ | 102% | 0% | 0% | 98% | 108% |
| 20241021 | 2,460 | 2,513 | 2,456 | 2,500 | 23,600 | 61 | 103% | 102% | 148% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241022 | 2,498 | 2,500 | 2,460 | 2,471 | 13,500 | -29 | 99% | 99% | 57% | ▼ | % | % | % | 99% | 109% |
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 | 2,700 | 84,200 | 0 | 49,100 | 2,700 | 35,100 |
| 2024-10-11 | 3,600 | 86,200 | 0 | 47,900 | 3,600 | 38,300 |
| 2024-10-04 | 4,200 | 85,200 | 0 | 45,200 | 4,200 | 40,000 |
| 2024-09-27 | 2,100 | 93,600 | 0 | 53,000 | 2,100 | 40,600 |
| 2024-09-20 | 2,600 | 92,200 | 0 | 50,900 | 2,600 | 41,300 |
| 2024-09-13 | 2,700 | 96,900 | 0 | 50,900 | 2,700 | 46,000 |
| 2024-09-06 | 4,000 | 97,700 | 0 | 51,100 | 4,000 | 46,600 |
| 2024-08-30 | 4,500 | 101,700 | 0 | 51,700 | 4,500 | 50,000 |
| 2024-08-23 | 3,900 | 105,800 | 0 | 52,300 | 3,900 | 53,500 |
| 2024-08-16 | 5,300 | 102,900 | 0 | 50,800 | 5,300 | 52,100 |
| 2024-08-09 | 5,100 | 110,200 | 0 | 55,700 | 5,100 | 54,500 |
| 2024-08-02 | 4,400 | 129,600 | 0 | 68,700 | 4,400 | 60,900 |
| 2024-07-26 | 4,000 | 132,500 | 0 | 70,100 | 4,000 | 62,400 |
| 2024-07-19 | 5,700 | 130,300 | 0 | 69,300 | 5,700 | 61,000 |
| 2024-07-12 | 4,500 | 136,400 | 0 | 76,100 | 4,500 | 60,300 |
| 2024-07-05 | 4,400 | 120,700 | 0 | 59,800 | 4,400 | 60,900 |
| 2024-06-28 | 4,900 | 112,800 | 0 | 56,900 | 4,900 | 55,900 |
| 2024-06-21 | 4,800 | 114,900 | 0 | 57,700 | 4,800 | 57,200 |
| 2024-06-14 | 4,700 | 114,300 | 0 | 57,700 | 4,700 | 56,600 |
| 2024-06-07 | 5,200 | 118,000 | 0 | 58,800 | 5,200 | 59,200 |
| 2024-05-31 | 4,900 | 119,500 | 0 | 58,500 | 4,900 | 61,000 |
| 2024-05-24 | 4,500 | 122,600 | 0 | 58,800 | 4,500 | 63,800 |
| 2024-05-17 | 5,300 | 123,500 | 0 | 59,000 | 5,300 | 64,500 |
| 2024-05-10 | 4,500 | 129,500 | 0 | 63,600 | 4,500 | 65,900 |
| 2024-05-02 | 4,700 | 123,800 | 0 | 62,300 | 4,700 | 61,500 |
| 2024-04-26 | 5,600 | 126,100 | 0 | 63,500 | 5,600 | 62,600 |
| 2024-04-19 | 5,700 | 118,000 | 0 | 56,700 | 5,700 | 61,300 |
| 2024-04-12 | 7,400 | 111,300 | 0 | 52,800 | 7,400 | 58,500 |
| 2024-04-05 | 5,600 | 108,100 | 0 | 51,600 | 5,600 | 56,500 |
| 2024-03-29 | 9,600 | 104,600 | 0 | 53,100 | 9,600 | 51,500 |
| 2024-03-22 | 10,100 | 106,100 | 0 | 53,800 | 10,100 | 52,300 |
| 2024-03-15 | 10,800 | 105,200 | 0 | 53,600 | 10,800 | 51,600 |
| 2024-03-08 | 12,000 | 101,600 | 0 | 55,400 | 12,000 | 46,200 |
| 2024-03-01 | 15,200 | 104,600 | 0 | 52,000 | 15,200 | 52,600 |
| 2024-02-22 | 15,000 | 102,100 | 200 | 49,700 | 14,800 | 52,400 |
| 2024-02-16 | 16,300 | 109,700 | 200 | 50,400 | 16,100 | 59,300 |
| 2024-02-09 | 8,400 | 117,800 | 200 | 53,600 | 8,200 | 64,200 |
| 2024-02-02 | 6,000 | 121,400 | 200 | 38,700 | 5,800 | 82,700 |
| 2024-01-26 | 5,100 | 129,100 | 200 | 43,500 | 4,900 | 85,600 |
| 2024-01-19 | 5,000 | 136,900 | 200 | 47,800 | 4,800 | 89,100 |
| 2024-01-12 | 5,100 | 133,100 | 200 | 48,000 | 4,900 | 85,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 芦森工 | 2025年3月期 第1四半期決算短信[日本基準]（連結） |
| 20240719 | 16:00 | 芦森工 | 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 18:30 | 芦森工 | 連結子会社からの配当金受領に関するお知らせ |
| 20240621 | 16:30 | 芦森工 | 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 16:00 | 芦森工 | 2024年3月期 決算短信[日本基準](連結) |
| 20240510 | 16:00 | 芦森工 | 2024年3月期 芦森グループ決算説明資料 |
| 20240510 | 16:00 | 芦森工 | 通期連結業績予想と実績の差異に関するお知らせ |
| 20240510 | 16:00 | 芦森工 | 支配株主等に関する事項について |
| 20240510 | 16:00 | 芦森工 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240314 | 16:00 | 芦森工 | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | 芦森工 | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
| 20240209 | 16:00 | 芦森工 | 連結業績予想の修正および配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3526 | 1 | 芦森工業株式会社 | 2024-10-23 08:28:55 |
| 3526 | 2 | 2024.09.12 IR情報 IR･株式投資フェア（第5回資産運用EXPO関西）ご来場のお礼 | 2024-09-12 18:33:11 |
| 3526 | 2 | 2024.08.26 IR情報 IR･株式投資フェア（第５回資産運用EXPO【関西】内）への出展およびIRセミナー(9月7日(土)13:25～)のお知らせ | 2024-08-26 13:33:14 |
| 3526 | 2 | 2024.08.09 IR情報 2025年3月期 第1四半期決算短信 | 2024-08-20 19:39:27 |
| 3526 | 2 | 2024.08.14 IR情報 Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024(Based on Japanese GAAP) | 2024-08-20 19:39:26 |
| 3526 | 2 | 2024.06.28 IR情報 連結子会社からの配当金受領に関するお知らせ | 2024-07-01 11:33:31 |
| 3526 | 2 | 2024.06.21 IR情報 第124回有価証券報告書 | 2024-06-22 00:42:21 |
| 3526 | 2 | 2024.06.21 IR情報 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ | 2024-06-22 00:42:20 |
| 3526 | 2 | 2024.06.21 IR情報 第124回定時株主総会決議ご通知 | 2024-06-22 00:42:19 |
| 3526 | 2 | 電子公告｜株主・投資家情報｜芦森工業株式会社 | 2024-06-19 12:04:34 |