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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,041 | 1,049 | 1,032 | 1,049 | 31,100 | 2 | 100% | 101% | 136% | ▲ | 99% | 102% | 102% | 94% | 102% |
20250311 | 1,038 | 1,042 | 1,017 | 1,031 | 40,300 | -18 | 98% | 99% | 130% | ▼ | 101% | 102% | 103% | 92% | 101% |
20250312 | 1,031 | 1,042 | 1,029 | 1,040 | 37,800 | 9 | 101% | 101% | 94% | ▲ | 101% | 102% | 101% | 93% | 102% |
20250313 | 1,040 | 1,048 | 1,040 | 1,046 | 18,100 | 6 | 101% | 101% | 48% | ▲▲ | 101% | 101% | 97% | 94% | 102% |
20250314 | 1,046 | 1,063 | 1,042 | 1,059 | 37,900 | 13 | 101% | 101% | 209% | ▲▲▲ | 99% | 99% | 96% | 95% | 103% |
20250317 | 1,057 | 1,060 | 1,044 | 1,049 | 21,400 | -10 | 99% | 99% | 56% | ▼ | 100% | 99% | 96% | 95% | 102% |
20250318 | 1,055 | 1,061 | 1,049 | 1,050 | 25,100 | 1 | 100% | 100% | 117% | ▲ | 101% | 101% | 96% | 95% | 103% |
20250319 | 1,049 | 1,059 | 1,048 | 1,057 | 12,800 | 7 | 101% | 101% | 51% | ▲▲ | 99% | 101% | 98% | 96% | 103% |
20250321 | 1,053 | 1,055 | 1,047 | 1,047 | 16,700 | -10 | 99% | 99% | 130% | ▼ | 100% | 102% | 99% | 95% | 102% |
20250324 | 1,045 | 1,052 | 1,037 | 1,044 | 15,500 | -3 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 100% | 95% | 102% |
20250325 | 1,044 | 1,053 | 1,040 | 1,048 | 18,400 | 4 | 100% | 100% | 119% | ▲ | 101% | 97% | 100% | 96% | 102% |
20250326 | 1,048 | 1,055 | 1,042 | 1,055 | 26,000 | 7 | 101% | 101% | 141% | ▲▲ | 101% | 96% | 100% | 96% | 103% |
20250327 | 1,051 | 1,065 | 1,049 | 1,061 | 37,200 | 6 | 101% | 101% | 143% | ▲▲▲ | 99% | 96% | 99% | 100% | 104% |
20250328 | 1,058 | 1,058 | 1,047 | 1,049 | 28,000 | -12 | 99% | 99% | 75% | ▼ | 98% | 97% | 101% | 99% | 102% |
20250331 | 1,040 | 1,049 | 1,019 | 1,019 | 35,600 | -30 | 97% | 98% | 127% | ▼▼ | 99% | 96% | 103% | 96% | 100% |
20250401 | 1,021 | 1,023 | 1,013 | 1,013 | 25,500 | -6 | 99% | 99% | 72% | ▼▼▼ | 99% | 96% | 103% | 95% | 100% |
20250402 | 1,020 | 1,022 | 1,011 | 1,011 | 26,900 | -2 | 100% | 99% | 105% | ▼▼▼▼ | 100% | 100% | 105% | 95% | 100% |
20250403 | 1,001 | 1,009 | 992 | 1,006 | 45,700 | -5 | 100% | 100% | 170% | ▼▼▼▼▼ | 98% | 100% | 105% | 95% | 100% |
20250404 | 998 | 998 | 961 | 975 | 68,400 | -31 | 97% | 98% | 150% | ▼▼▼▼▼▼ | 101% | 104% | 109% | 92% | 100% |
20250408 | 964 | 983 | 952 | 978 | 34,300 | 3 | 100% | 101% | 50% | ▲ | 100% | 104% | 109% | 92% | 100% |
20250409 | 965 | 970 | 951 | 962 | 34,800 | -16 | 98% | 100% | 101% | ▼ | 101% | 100% | 105% | 91% | 100% |
20250410 | 997 | 1,003 | 984 | 1,002 | 25,500 | 40 | 104% | 101% | 73% | ▲ | 100% | 101% | 106% | 94% | 104% |
20250411 | 989 | 1,001 | 977 | 989 | 29,400 | -13 | 99% | 100% | 115% | ▼ | 101% | 104% | 106% | 93% | 103% |
20250414 | 992 | 1,008 | 990 | 1,000 | 17,700 | 11 | 101% | 101% | 60% | ▲ | 99% | 103% | 104% | 94% | 104% |
20250415 | 1,005 | 1,005 | 995 | 995 | 11,200 | -5 | 100% | 99% | 63% | ▼ | 99% | 103% | 104% | 94% | 103% |
20250416 | 1,010 | 1,015 | 996 | 996 | 18,500 | 1 | 100% | 99% | 165% | ▲ | 100% | 105% | 105% | 94% | 104% |
20250417 | 996 | 1,006 | 996 | 997 | 9,800 | 1 | 100% | 100% | 53% | ▲▲ | 102% | 104% | 104% | 94% | 104% |
20250418 | 1,007 | 1,028 | 1,007 | 1,028 | 19,900 | 31 | 103% | 102% | 203% | ▲▲▲ | 101% | 101% | 102% | 97% | 107% |
20250421 | 1,028 | 1,035 | 1,028 | 1,035 | 11,700 | 7 | 101% | 101% | 59% | ▲▲▲▲ | 102% | 103% | 102% | 98% | 108% |
20250422 | 1,025 | 1,043 | 1,025 | 1,041 | 11,900 | 6 | 101% | 102% | 102% | ▲▲▲▲▲ | 100% | 100% | 100% | 98% | 108% |
20250423 | 1,046 | 1,047 | 1,040 | 1,046 | 15,100 | 5 | 100% | 100% | 127% | ▲▲▲▲▲▲ | 99% | 99% | 99% | 99% | 109% |
20250424 | 1,047 | 1,047 | 1,029 | 1,033 | 9,700 | -13 | 99% | 99% | 64% | ▼ | 101% | 101% | 100% | 97% | 107% |
20250425 | 1,027 | 1,035 | 1,027 | 1,034 | 7,800 | 1 | 100% | 101% | 80% | ▲ | 102% | 100% | 99% | 99% | 107% |
20250428 | 1,031 | 1,051 | 1,031 | 1,051 | 16,500 | 17 | 102% | 102% | 212% | ▲▲ | 99% | 99% | 98% | 100% | 109% |
20250430 | 1,044 | 1,044 | 1,029 | 1,037 | 8,100 | -14 | 99% | 99% | 49% | ▼ | 100% | 102% | 99% | 99% | 108% |
20250501 | 1,031 | 1,036 | 1,025 | 1,036 | 9,800 | -1 | 100% | 100% | 121% | ▼▼ | 99% | 101% | 99% | 99% | 108% |
20250502 | 1,038 | 1,058 | 1,015 | 1,028 | 32,300 | -8 | 99% | 99% | 330% | ▼▼▼ | 102% | 103% | 101% | 98% | 107% |
20250507 | 1,016 | 1,048 | 1,002 | 1,034 | 70,100 | 6 | 101% | 102% | 217% | ▲ | 100% | 100% | 99% | 98% | 107% |
20250508 | 1,037 | 1,038 | 1,024 | 1,035 | 10,300 | 1 | 100% | 100% | 15% | ▲▲ | 100% | 97% | 98% | 98% | 108% |
20250509 | 1,047 | 1,047 | 1,032 | 1,047 | 15,100 | 12 | 101% | 100% | 147% | ▲▲▲ | 100% | 98% | 98% | 100% | 109% |
20250512 | 1,042 | 1,052 | 1,042 | 1,042 | 19,500 | -5 | 100% | 100% | 129% | ▼ | 99% | 98% | 98% | 99% | 105% |
20250513 | 1,049 | 1,049 | 1,033 | 1,034 | 15,200 | -8 | 99% | 99% | 78% | ▼▼ | 99% | 99% | 99% | 98% | 105% |
20250514 | 1,032 | 1,032 | 1,010 | 1,018 | 25,400 | -16 | 98% | 99% | 167% | ▼▼▼ | 100% | 99% | 101% | 97% | 102% |
20250515 | 1,017 | 1,025 | 1,013 | 1,017 | 19,700 | -1 | 100% | 100% | 78% | ▼▼▼▼ | 101% | 99% | 101% | 97% | 102% |
20250516 | 1,017 | 1,027 | 1,015 | 1,025 | 15,500 | 8 | 101% | 101% | 79% | ▲ | 100% | 98% | 99% | 98% | 103% |
20250519 | 1,022 | 1,022 | 1,012 | 1,019 | 18,000 | -6 | 99% | 100% | 116% | ▼ | 99% | 99% | 100% | 97% | 102% |
20250520 | 1,017 | 1,017 | 1,006 | 1,007 | 23,500 | -12 | 99% | 99% | 131% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
20250521 | 1,007 | 1,016 | 1,007 | 1,009 | 9,800 | 2 | 100% | 100% | 42% | ▲ | 100% | 101% | 101% | 96% | 100% |
20250522 | 1,005 | 1,011 | 1,003 | 1,003 | 10,600 | -6 | 99% | 100% | 108% | ▼ | 100% | 101% | 101% | 95% | 100% |
20250523 | 1,007 | 1,014 | 1,005 | 1,005 | 9,300 | 2 | 100% | 100% | 88% | ▲ | 100% | 101% | 0% | 96% | 100% |
20250526 | 1,010 | 1,013 | 1,008 | 1,008 | 7,800 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 101% | 0% | 96% | 100% |
20250527 | 1,017 | 1,017 | 1,010 | 1,015 | 11,600 | 7 | 101% | 100% | 149% | ▲▲▲ | 99% | 99% | 0% | 97% | 101% |
20250528 | 1,022 | 1,022 | 1,011 | 1,013 | 13,300 | -2 | 100% | 99% | 115% | ▼ | 100% | 100% | 0% | 96% | 101% |
20250529 | 1,017 | 1,018 | 1,012 | 1,015 | 10,700 | 2 | 100% | 100% | 80% | ▲ | 101% | 100% | 0% | 97% | 101% |
20250530 | 1,011 | 1,029 | 1,011 | 1,025 | 16,800 | 10 | 101% | 101% | 157% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
20250602 | 1,025 | 1,025 | 1,013 | 1,013 | 12,200 | -12 | 99% | 99% | 73% | ▼ | 100% | 100% | 0% | 97% | 101% |
20250603 | 1,013 | 1,017 | 1,011 | 1,012 | 14,700 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
20250604 | 1,011 | 1,016 | 1,010 | 1,010 | 14,900 | -2 | 100% | 100% | 101% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
20250605 | 1,007 | 1,012 | 1,007 | 1,012 | 9,600 | 2 | 100% | 100% | 64% | ▲ | 101% | 0% | 0% | 97% | 101% |
20250606 | 1,008 | 1,016 | 1,008 | 1,015 | 14,300 | 3 | 100% | 101% | 149% | ▲▲ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 41,100 | 20,600 | 300 | 11,100 | 40,800 | 9,500 |
2025-05-23 | 40,800 | 20,700 | 300 | 11,300 | 40,500 | 9,400 |
2025-05-16 | 40,700 | 20,100 | 200 | 11,100 | 40,500 | 9,000 |
2025-05-09 | 40,900 | 20,400 | 300 | 11,000 | 40,600 | 9,400 |
2025-05-02 | 41,100 | 20,300 | 200 | 10,900 | 40,900 | 9,400 |
2025-04-25 | 41,600 | 23,100 | 200 | 11,100 | 41,400 | 12,000 |
2025-04-18 | 41,500 | 24,400 | 200 | 11,400 | 41,300 | 13,000 |
2025-04-11 | 40,700 | 25,100 | 200 | 11,400 | 40,500 | 13,700 |
2025-04-04 | 41,000 | 28,600 | 200 | 11,900 | 40,800 | 16,700 |
2025-03-28 | 41,300 | 23,100 | 200 | 11,700 | 41,100 | 11,400 |
2025-03-21 | 46,300 | 25,300 | 900 | 11,900 | 45,400 | 13,400 |
2025-03-14 | 52,300 | 24,400 | 5,100 | 9,100 | 47,200 | 15,300 |
2025-03-07 | 71,900 | 26,100 | 20,000 | 10,200 | 51,900 | 15,900 |
2025-02-28 | 100,100 | 32,000 | 32,000 | 8,600 | 68,100 | 23,400 |
2025-02-21 | 598,300 | 39,400 | 508,000 | 11,000 | 90,300 | 28,400 |
2025-02-14 | 535,600 | 30,900 | 470,700 | 10,600 | 64,900 | 20,300 |
2025-02-07 | 502,500 | 26,500 | 442,900 | 8,200 | 59,600 | 18,300 |
2025-01-31 | 490,400 | 30,200 | 440,100 | 10,500 | 50,300 | 19,700 |
2025-01-24 | 483,300 | 35,400 | 440,100 | 7,700 | 43,200 | 27,700 |
2025-01-17 | 482,100 | 33,700 | 440,100 | 7,700 | 42,000 | 26,000 |
2025-01-10 | 481,500 | 34,000 | 438,900 | 7,600 | 42,600 | 26,400 |
2024-12-27 | 171,800 | 38,800 | 130,000 | 12,800 | 41,800 | 26,000 |
2024-12-20 | 81,200 | 27,100 | 39,400 | 6,900 | 41,800 | 20,200 |
2024-12-13 | 71,500 | 26,300 | 29,700 | 7,000 | 41,800 | 19,300 |
2024-12-06 | 65,500 | 23,900 | 23,700 | 6,600 | 41,800 | 17,300 |
2024-11-29 | 62,900 | 23,300 | 21,300 | 6,600 | 41,600 | 16,700 |
2024-11-22 | 62,100 | 21,500 | 21,000 | 6,600 | 41,100 | 14,900 |
2024-11-15 | 61,500 | 19,700 | 20,800 | 6,600 | 40,700 | 13,100 |
2024-11-08 | 61,200 | 19,000 | 20,700 | 6,600 | 40,500 | 12,400 |
2024-11-01 | 60,900 | 22,400 | 20,400 | 6,700 | 40,500 | 15,700 |
2024-10-25 | 61,300 | 22,300 | 20,400 | 6,700 | 40,900 | 15,600 |
2024-10-18 | 58,400 | 22,600 | 17,400 | 7,100 | 41,000 | 15,500 |
2024-10-11 | 49,400 | 22,800 | 8,000 | 7,100 | 41,400 | 15,700 |
2024-10-04 | 44,500 | 19,600 | 200 | 7,100 | 44,300 | 12,500 |
2024-09-27 | 43,800 | 20,000 | 200 | 8,000 | 43,600 | 12,000 |
2024-09-20 | 44,000 | 18,100 | 200 | 6,900 | 43,800 | 11,200 |
2024-09-13 | 42,400 | 19,000 | 200 | 5,900 | 42,200 | 13,100 |
2024-09-06 | 42,600 | 15,100 | 200 | 6,100 | 42,400 | 9,000 |
2024-08-30 | 45,700 | 12,600 | 300 | 5,900 | 45,400 | 6,700 |
2024-08-23 | 46,900 | 14,300 | 1,200 | 6,100 | 45,700 | 8,200 |
2024-08-16 | 92,900 | 21,100 | 600 | 7,600 | 92,300 | 13,500 |
2024-08-09 | 93,800 | 30,000 | 600 | 8,500 | 93,200 | 21,500 |
2024-08-02 | 93,500 | 41,200 | 1,300 | 9,400 | 92,200 | 31,800 |
2024-07-26 | 93,500 | 43,100 | 1,300 | 8,800 | 92,200 | 34,300 |
2024-07-19 | 93,400 | 41,700 | 1,300 | 8,900 | 92,100 | 32,800 |
2024-07-12 | 92,800 | 40,800 | 400 | 8,700 | 92,400 | 32,100 |
2024-07-05 | 91,900 | 41,800 | 400 | 7,200 | 91,500 | 34,600 |
2024-06-28 | 92,200 | 45,900 | 400 | 8,300 | 91,800 | 37,600 |
2024-06-21 | 91,600 | 46,300 | 300 | 9,600 | 91,300 | 36,700 |
2024-06-14 | 91,700 | 43,100 | 300 | 9,100 | 91,400 | 34,000 |
2024-06-07 | 91,800 | 42,300 | 300 | 9,000 | 91,500 | 33,300 |
2024-05-31 | 91,600 | 101,900 | 300 | 68,800 | 91,300 | 33,100 |
2024-05-24 | 91,800 | 107,700 | 300 | 70,400 | 91,500 | 37,300 |
2024-05-17 | 91,900 | 106,200 | 300 | 70,600 | 91,600 | 35,600 |
2024-05-10 | 92,400 | 112,700 | 300 | 74,600 | 92,100 | 38,100 |
2024-05-02 | 91,800 | 118,600 | 300 | 75,400 | 91,500 | 43,200 |
2024-04-26 | 91,900 | 119,500 | 300 | 76,000 | 91,600 | 43,500 |
2024-04-19 | 92,000 | 129,900 | 300 | 76,000 | 91,700 | 53,900 |
2024-04-12 | 93,800 | 91,200 | 300 | 36,100 | 93,500 | 55,100 |
2024-04-05 | 97,200 | 82,500 | 700 | 23,300 | 96,500 | 59,200 |
2024-03-29 | 94,100 | 81,900 | 700 | 23,100 | 93,400 | 58,800 |
2024-03-22 | 95,200 | 78,600 | 2,100 | 20,500 | 93,100 | 58,100 |
2024-03-15 | 97,200 | 73,700 | 2,200 | 20,400 | 95,000 | 53,300 |
2024-03-08 | 108,200 | 71,700 | 2,800 | 18,700 | 105,400 | 53,000 |
2024-03-01 | 144,500 | 72,300 | 4,800 | 21,100 | 139,700 | 51,200 |
2024-02-22 | 994,700 | 54,300 | 789,800 | 6,400 | 204,900 | 47,900 |
2024-02-16 | 837,200 | 64,300 | 779,700 | 8,900 | 57,500 | 55,400 |
2024-02-09 | 738,300 | 49,200 | 700,000 | 10,400 | 38,300 | 38,800 |
2024-02-02 | 718,200 | 49,900 | 699,900 | 10,600 | 18,300 | 39,300 |
2024-01-26 | 709,100 | 59,100 | 698,500 | 10,900 | 10,600 | 48,200 |
2024-01-19 | 615,500 | 52,000 | 605,000 | 11,000 | 10,500 | 41,000 |
2024-01-12 | 587,400 | 61,200 | 577,100 | 11,900 | 10,300 | 49,300 |
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 |
---|---|---|---|
3546 | 1 | アレンザホールディングス株式会社 | 2025-06-07 04:27:46 |
3546 | 2 | 株主メモ | 株式情報 | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:53 |
3546 | 2 | 株主の皆様へ | IRライブラリ | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:51 |
3546 | 2 | 電子公告 | IRライブラリ | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:50 |
3546 | 2 | 有価証券報告書等 | IRライブラリ | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:49 |
3546 | 2 | 決算関連資料 | IRライブラリ | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:48 |
3546 | 2 | 売上推移速報 | IRライブラリ | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:47 |
3546 | 2 | キャッシュ・フローの状況 | 業績・財務情報 | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:46 |
3546 | 2 | 財政状況 | 業績・財務情報 | IR情報 | アレンザホールディングス株式会社 | 2024-06-18 11:45:45 |
3546 | 2 | アレンザホールディングス(株)【3546】:株価・株式情報 - Yahoo!ファイナンス | 2024-06-18 06:26:38 |