| 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 | 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% | 112% | 94% | 104% |
| 20241001 | 2,298 | 2,324 | 2,282 | 2,301 | 11,400 | 29 | 101% | 100% | 66% | ▲ | 104% | 105% | 111% | 96% | 105% |
| 20241002 | 2,310 | 2,425 | 2,310 | 2,394 | 34,300 | 93 | 104% | 104% | 301% | ▲▲ | 101% | 101% | 108% | 100% | 109% |
| 20241003 | 2,394 | 2,427 | 2,373 | 2,423 | 19,500 | 29 | 101% | 101% | 57% | ▲▲▲ | 100% | 101% | 107% | 100% | 111% |
| 20241004 | 2,403 | 2,466 | 2,403 | 2,409 | 18,200 | -14 | 99% | 100% | 93% | ▼ | 100% | 101% | 105% | 99% | 110% |
| 20241007 | 2,446 | 2,476 | 2,431 | 2,436 | 12,500 | 27 | 101% | 100% | 69% | ▲ | 100% | 103% | 107% | 100% | 111% |
| 20241008 | 2,417 | 2,466 | 2,407 | 2,421 | 12,900 | -15 | 99% | 100% | 103% | ▼ | 100% | 102% | 108% | 99% | 111% |
| 20241009 | 2,433 | 2,450 | 2,381 | 2,425 | 39,900 | 4 | 100% | 100% | 309% | ▲ | 100% | 102% | 108% | 100% | 111% |
| 20241010 | 2,425 | 2,450 | 2,423 | 2,432 | 9,900 | 7 | 100% | 100% | 25% | ▲▲ | 102% | 102% | 108% | 100% | 111% |
| 20241011 | 2,432 | 2,481 | 2,427 | 2,478 | 15,200 | 46 | 102% | 102% | 154% | ▲▲▲ | 99% | 101% | 106% | 100% | 113% |
| 20241015 | 2,477 | 2,477 | 2,455 | 2,458 | 14,500 | -20 | 99% | 99% | 95% | ▼ | 101% | 102% | 107% | 99% | 112% |
| 20241016 | 2,445 | 2,495 | 2,436 | 2,470 | 12,800 | 12 | 100% | 101% | 88% | ▲ | 101% | 101% | 107% | 100% | 112% |
| 20241017 | 2,458 | 2,507 | 2,458 | 2,477 | 16,300 | 7 | 100% | 101% | 127% | ▲▲ | 98% | 99% | 105% | 100% | 112% |
| 20241018 | 2,490 | 2,490 | 2,436 | 2,439 | 16,000 | -38 | 98% | 98% | 98% | ▼ | 102% | 101% | 107% | 98% | 108% |
| 20241021 | 2,460 | 2,513 | 2,456 | 2,500 | 23,600 | 61 | 103% | 102% | 148% | ▲ | 99% | 99% | 105% | 100% | 110% |
| 20241022 | 2,498 | 2,500 | 2,460 | 2,471 | 13,500 | -29 | 99% | 99% | 57% | ▼ | 101% | 105% | 107% | 99% | 109% |
| 20241023 | 2,448 | 2,500 | 2,372 | 2,463 | 19,100 | -8 | 100% | 101% | 141% | ▼▼ | 101% | 105% | 104% | 99% | 108% |
| 20241024 | 2,442 | 2,491 | 2,437 | 2,474 | 16,300 | 11 | 100% | 101% | 85% | ▲ | 99% | 105% | 102% | 99% | 109% |
| 20241025 | 2,460 | 2,478 | 2,402 | 2,446 | 33,700 | -28 | 99% | 99% | 207% | ▼ | 102% | 106% | 103% | 98% | 108% |
| 20241028 | 2,429 | 2,480 | 2,410 | 2,474 | 19,900 | 28 | 101% | 102% | 59% | ▲ | 104% | 103% | 101% | 99% | 109% |
| 20241029 | 2,477 | 2,582 | 2,477 | 2,571 | 30,000 | 97 | 104% | 104% | 151% | ▲▲ | 99% | 100% | 98% | 100% | 112% |
| 20241030 | 2,553 | 2,553 | 2,510 | 2,528 | 42,100 | -43 | 98% | 99% | 140% | ▼ | 102% | 103% | 99% | 98% | 106% |
| 20241031 | 2,533 | 2,610 | 2,533 | 2,575 | 20,300 | 47 | 102% | 102% | 48% | ▲ | 99% | 102% | 97% | 100% | 107% |
| 20241101 | 2,573 | 2,576 | 2,539 | 2,544 | 11,800 | -31 | 99% | 99% | 58% | ▼ | 99% | 98% | 97% | 99% | 106% |
| 20241105 | 2,580 | 2,580 | 2,538 | 2,548 | 7,100 | 4 | 100% | 99% | 60% | ▲ | 99% | 98% | 98% | 99% | 105% |
| 20241106 | 2,548 | 2,564 | 2,521 | 2,521 | 16,800 | -27 | 99% | 99% | 237% | ▼ | 103% | 98% | 98% | 98% | 104% |
| 20241107 | 2,554 | 2,643 | 2,554 | 2,620 | 28,000 | 99 | 104% | 103% | 167% | ▲ | 97% | 95% | 96% | 100% | 108% |
| 20241108 | 2,605 | 2,605 | 2,500 | 2,529 | 46,600 | -91 | 97% | 97% | 166% | ▼ | 101% | 102% | 104% | 97% | 104% |
| 20241111 | 2,410 | 2,495 | 2,410 | 2,440 | 74,000 | -89 | 96% | 101% | 159% | ▼▼ | 102% | 101% | 102% | 93% | 100% |
| 20241112 | 2,455 | 2,540 | 2,455 | 2,500 | 22,300 | 60 | 102% | 102% | 30% | ▲ | 99% | 100% | 101% | 95% | 103% |
| 20241113 | 2,488 | 2,504 | 2,467 | 2,475 | 27,500 | -25 | 99% | 99% | 123% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20241114 | 2,473 | 2,500 | 2,470 | 2,470 | 11,600 | -5 | 100% | 100% | 42% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20241115 | 2,470 | 2,489 | 2,460 | 2,460 | 7,000 | -10 | 100% | 100% | 60% | ▼▼▼ | 101% | 102% | 103% | 94% | 101% |
| 20241118 | 2,461 | 2,505 | 2,460 | 2,485 | 10,300 | 25 | 101% | 101% | 147% | ▲ | 100% | 100% | 103% | 95% | 102% |
| 20241119 | 2,490 | 2,529 | 2,486 | 2,499 | 6,600 | 14 | 101% | 100% | 64% | ▲▲ | 100% | 100% | 103% | 95% | 102% |
| 20241120 | 2,492 | 2,530 | 2,492 | 2,500 | 3,900 | 1 | 100% | 100% | 59% | ▲▲▲ | 100% | 100% | 103% | 95% | 102% |
| 20241121 | 2,500 | 2,536 | 2,498 | 2,500 | 5,400 | 0 | 100% | 100% | 138% | -- | 100% | 98% | 105% | 95% | 102% |
| 20241122 | 2,500 | 2,532 | 2,499 | 2,500 | 6,300 | 0 | 100% | 100% | 117% | -- | 99% | 98% | 105% | 95% | 102% |
| 20241125 | 2,501 | 2,505 | 2,473 | 2,474 | 16,300 | -26 | 99% | 99% | 259% | ▼ | 101% | 100% | 106% | 94% | 101% |
| 20241126 | 2,484 | 2,509 | 2,473 | 2,500 | 10,100 | 26 | 101% | 101% | 62% | ▲ | 97% | 99% | 105% | 95% | 102% |
| 20241127 | 2,501 | 2,504 | 2,430 | 2,435 | 15,500 | -65 | 97% | 97% | 153% | ▼ | 100% | 102% | 108% | 93% | 100% |
| 20241128 | 2,440 | 2,472 | 2,432 | 2,440 | 7,500 | 5 | 100% | 100% | 48% | ▲ | 100% | 102% | 108% | 93% | 100% |
| 20241129 | 2,440 | 2,471 | 2,434 | 2,434 | 4,200 | -6 | 100% | 100% | 56% | ▼ | 101% | 101% | 107% | 93% | 100% |
| 20241202 | 2,459 | 2,479 | 2,440 | 2,472 | 4,500 | 38 | 102% | 101% | 107% | ▲ | 100% | 101% | 106% | 94% | 102% |
| 20241203 | 2,480 | 2,495 | 2,470 | 2,478 | 5,400 | 6 | 100% | 100% | 120% | ▲▲ | 100% | 102% | 106% | 95% | 102% |
| 20241204 | 2,478 | 2,500 | 2,464 | 2,471 | 13,800 | -7 | 100% | 100% | 256% | ▼ | 99% | 101% | 105% | 94% | 102% |
| 20241205 | 2,492 | 2,492 | 2,476 | 2,477 | 1,400 | 6 | 100% | 99% | 10% | ▲ | 100% | 102% | 106% | 98% | 102% |
| 20241206 | 2,470 | 2,501 | 2,470 | 2,480 | 4,600 | 3 | 100% | 100% | 329% | ▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20241209 | 2,490 | 2,515 | 2,488 | 2,514 | 5,900 | 34 | 101% | 101% | 128% | ▲▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241210 | 2,510 | 2,544 | 2,500 | 2,516 | 4,100 | 2 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241211 | 2,538 | 2,541 | 2,507 | 2,528 | 5,700 | 12 | 100% | 100% | 139% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 104% |
| 20241212 | 2,528 | 2,528 | 2,501 | 2,511 | 5,800 | -17 | 99% | 99% | 102% | ▼ | 99% | 104% | 0% | 99% | 103% |
| 20241213 | 2,530 | 2,542 | 2,511 | 2,511 | 10,000 | 0 | 100% | 99% | 172% | -- | 102% | 104% | 0% | 99% | 103% |
| 20241216 | 2,525 | 2,580 | 2,525 | 2,565 | 12,900 | 54 | 102% | 102% | 129% | ▲ | 99% | 101% | 0% | 100% | 105% |
| 20241217 | 2,592 | 2,594 | 2,552 | 2,576 | 6,400 | 11 | 100% | 99% | 50% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 2,575 | 2,590 | 2,568 | 2,580 | 6,400 | 4 | 100% | 100% | 100% | ▲▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20241219 | 2,569 | 2,630 | 2,555 | 2,624 | 10,800 | 44 | 102% | 102% | 169% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241220 | 2,628 | 2,640 | 2,610 | 2,627 | 4,100 | 3 | 100% | 100% | 38% | ▲▲▲▲▲ | % | % | % | 100% | 108% |
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 | 4,900 | 69,000 | 0 | 35,700 | 4,900 | 33,300 |
| 2024-12-06 | 5,000 | 71,100 | 0 | 36,800 | 5,000 | 34,300 |
| 2024-11-29 | 5,000 | 68,500 | 0 | 36,700 | 5,000 | 31,800 |
| 2024-11-22 | 5,500 | 69,200 | 0 | 36,900 | 5,500 | 32,300 |
| 2024-11-15 | 5,900 | 71,900 | 0 | 38,400 | 5,900 | 33,500 |
| 2024-11-08 | 6,300 | 83,500 | 0 | 46,500 | 6,300 | 37,000 |
| 2024-11-01 | 3,500 | 81,500 | 0 | 49,300 | 3,500 | 32,200 |
| 2024-10-25 | 2,500 | 82,800 | 0 | 49,000 | 2,500 | 33,800 |
| 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 |
|---|---|---|---|
| 20241108 | 16:00 | 芦森工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | 芦森工 | 2025年3月期 第2四半期（中間期）芦森グループ決算説明資料 |
| 20241108 | 16:00 | 芦森工 | 特別損失の計上および連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 18:25:44 |
| 3526 | 2 | 2024.12.01 IR情報 第125期中間株主通信 | 2024-12-01 06:32:51 |
| 3526 | 2 | 2024.11.12 IR情報 Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024(Based on Japanese GAAP) | 2024-11-12 16:34:15 |
| 3526 | 2 | 2024.11.08 IR情報 特別損失の計上および連結業績予想の修正に関するお知らせ | 2024-11-09 03:32:12 |
| 3526 | 2 | 2024.11.08 IR情報 2025年3月期 第2四半期（中間期）決算説明資料 | 2024-11-09 03:32:11 |
| 3526 | 2 | 2024.11.08 IR情報 2025年3月期 第2四半期（中間期）決算短信 | 2024-11-09 03:32:09 |
| 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 |