| 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 | 957 | 957 | 894 | 936 | 53,600 | -29 | 97% | 98% | 132% | ▼▼▼▼ | 100% | 100% | 91% | 87% | 100% |
| 20240726 | 926 | 933 | 913 | 924 | 15,200 | -12 | 99% | 100% | 28% | ▼▼▼▼▼ | 99% | 95% | 90% | 86% | 100% |
| 20240729 | 939 | 939 | 915 | 934 | 9,200 | 10 | 101% | 99% | 61% | ▲ | 99% | 94% | 92% | 87% | 101% |
| 20240730 | 924 | 924 | 905 | 913 | 8,000 | -21 | 98% | 99% | 87% | ▼ | 101% | 79% | 94% | 85% | 100% |
| 20240731 | 913 | 923 | 900 | 923 | 17,800 | 10 | 101% | 101% | 223% | ▲ | 96% | 80% | 93% | 88% | 101% |
| 20240801 | 927 | 927 | 880 | 890 | 23,500 | -33 | 96% | 96% | 132% | ▼ | 99% | 87% | 99% | 85% | 100% |
| 20240802 | 876 | 876 | 850 | 870 | 21,200 | -20 | 98% | 99% | 90% | ▼▼ | 86% | 91% | 103% | 83% | 100% |
| 20240805 | 837 | 837 | 720 | 720 | 49,700 | -150 | 83% | 86% | 234% | ▼▼▼ | 101% | 110% | 121% | 69% | 100% |
| 20240806 | 720 | 757 | 720 | 725 | 34,400 | 5 | 101% | 101% | 69% | ▲ | 103% | 117% | 121% | 69% | 101% |
| 20240807 | 720 | 763 | 708 | 745 | 36,100 | 20 | 103% | 103% | 105% | ▲▲ | 103% | 114% | 118% | 71% | 103% |
| 20240808 | 740 | 770 | 740 | 763 | 19,000 | 18 | 102% | 103% | 53% | ▲▲▲ | 99% | 108% | 113% | 73% | 106% |
| 20240809 | 776 | 776 | 749 | 765 | 10,400 | 2 | 100% | 99% | 55% | ▲▲▲▲ | 103% | 109% | 114% | 73% | 106% |
| 20240813 | 769 | 810 | 769 | 794 | 9,800 | 29 | 104% | 103% | 94% | ▲▲▲▲▲ | 104% | 103% | 108% | 76% | 110% |
| 20240814 | 810 | 850 | 790 | 841 | 13,700 | 47 | 106% | 104% | 140% | ▲▲▲▲▲▲ | 101% | 103% | 107% | 80% | 117% |
| 20240815 | 813 | 829 | 811 | 818 | 10,900 | -23 | 97% | 101% | 80% | ▼ | 102% | 102% | 106% | 79% | 114% |
| 20240816 | 821 | 846 | 821 | 836 | 8,100 | 18 | 102% | 102% | 74% | ▲ | 98% | 100% | 104% | 81% | 116% |
| 20240819 | 840 | 840 | 810 | 820 | 6,800 | -16 | 98% | 98% | 84% | ▼ | 101% | 102% | 106% | 81% | 114% |
| 20240820 | 826 | 838 | 822 | 835 | 4,700 | 15 | 102% | 101% | 69% | ▲ | 100% | 102% | 102% | 83% | 116% |
| 20240821 | 835 | 837 | 824 | 837 | 5,500 | 2 | 100% | 100% | 117% | ▲▲ | 99% | 102% | 102% | 87% | 116% |
| 20240822 | 837 | 850 | 820 | 831 | 5,200 | -6 | 99% | 99% | 95% | ▼ | 100% | 104% | 102% | 89% | 115% |
| 20240823 | 833 | 842 | 831 | 836 | 1,900 | 5 | 101% | 100% | 37% | ▲ | 102% | 104% | 101% | 90% | 116% |
| 20240826 | 830 | 845 | 822 | 845 | 4,000 | 9 | 101% | 102% | 211% | ▲▲ | 102% | 102% | 88% | 90% | 117% |
| 20240827 | 838 | 855 | 835 | 854 | 18,600 | 9 | 101% | 102% | 465% | ▲▲▲ | 100% | 102% | 85% | 93% | 119% |
| 20240828 | 857 | 857 | 843 | 855 | 3,700 | 1 | 100% | 100% | 20% | ▲▲▲▲ | 101% | 102% | 85% | 93% | 119% |
| 20240829 | 855 | 864 | 850 | 863 | 6,200 | 8 | 101% | 101% | 168% | ▲▲▲▲▲ | 99% | 98% | 85% | 97% | 120% |
| 20240830 | 851 | 852 | 837 | 844 | 9,000 | -19 | 98% | 99% | 145% | ▼ | 101% | 101% | 87% | 97% | 117% |
| 20240902 | 842 | 851 | 835 | 851 | 9,000 | 7 | 101% | 101% | 100% | ▲ | 102% | 100% | 86% | 99% | 118% |
| 20240903 | 854 | 873 | 850 | 873 | 14,200 | 22 | 103% | 102% | 158% | ▲▲ | 99% | 99% | 86% | 100% | 120% |
| 20240904 | 850 | 873 | 836 | 838 | 18,500 | -35 | 96% | 99% | 130% | ▼ | 99% | 88% | 87% | 96% | 112% |
| 20240905 | 843 | 851 | 838 | 838 | 3,800 | 0 | 100% | 99% | 21% | -- | 101% | 86% | 87% | 96% | 110% |
| 20240906 | 844 | 853 | 840 | 852 | 2,800 | 14 | 102% | 101% | 74% | ▲ | 100% | 86% | 87% | 98% | 111% |
| 20240909 | 840 | 840 | 830 | 840 | 6,200 | -12 | 99% | 100% | 221% | ▼ | 95% | 92% | 94% | 96% | 106% |
| 20240910 | 782 | 782 | 721 | 740 | 112,300 | -100 | 88% | 95% | 1811% | ▼▼ | 98% | 97% | 99% | 85% | 100% |
| 20240911 | 743 | 744 | 720 | 726 | 21,800 | -14 | 98% | 98% | 19% | ▼▼▼ | 98% | 97% | 99% | 83% | 100% |
| 20240912 | 739 | 739 | 719 | 721 | 19,900 | -5 | 99% | 98% | 91% | ▼▼▼▼ | 100% | 98% | 101% | 83% | 100% |
| 20240913 | 723 | 733 | 721 | 721 | 25,900 | 0 | 100% | 100% | 130% | -- | 98% | 101% | 102% | 83% | 100% |
| 20240917 | 718 | 721 | 700 | 702 | 32,100 | -19 | 97% | 98% | 124% | ▼ | 102% | 103% | 105% | 80% | 100% |
| 20240918 | 702 | 717 | 702 | 717 | 9,700 | 15 | 102% | 102% | 30% | ▲ | 98% | 101% | 111% | 82% | 102% |
| 20240919 | 717 | 720 | 703 | 703 | 55,600 | -14 | 98% | 98% | 573% | ▼ | 99% | 102% | 112% | 81% | 100% |
| 20240920 | 709 | 717 | 704 | 705 | 9,100 | 2 | 100% | 99% | 16% | ▲ | 102% | 102% | 111% | 81% | 100% |
| 20240924 | 713 | 725 | 712 | 725 | 13,100 | 20 | 103% | 102% | 144% | ▲▲ | 99% | 101% | 109% | 83% | 103% |
| 20240925 | 727 | 730 | 720 | 720 | 9,000 | -5 | 99% | 99% | 69% | ▼ | 99% | 101% | 109% | 82% | 103% |
| 20240926 | 728 | 729 | 714 | 723 | 6,900 | 3 | 100% | 99% | 77% | ▲ | 100% | 101% | 110% | 83% | 103% |
| 20240927 | 723 | 735 | 723 | 725 | 5,500 | 2 | 100% | 100% | 80% | ▲▲ | 101% | 104% | 113% | 83% | 103% |
| 20240930 | 705 | 718 | 705 | 712 | 9,300 | -13 | 98% | 101% | 169% | ▼ | 101% | 101% | 110% | 82% | 101% |
| 20241001 | 722 | 734 | 706 | 732 | 10,100 | 20 | 103% | 101% | 109% | ▲ | 101% | 99% | 110% | 84% | 104% |
| 20241002 | 721 | 731 | 721 | 731 | 3,500 | -1 | 100% | 101% | 35% | ▼ | 99% | 98% | 109% | 84% | 104% |
| 20241003 | 731 | 733 | 723 | 725 | 2,200 | -6 | 99% | 99% | 63% | ▼▼ | 101% | 99% | 106% | 85% | 103% |
| 20241004 | 725 | 733 | 725 | 730 | 2,400 | 5 | 101% | 101% | 109% | ▲ | 98% | 100% | 106% | 86% | 104% |
| 20241007 | 730 | 730 | 706 | 714 | 11,300 | -16 | 98% | 98% | 471% | ▼ | 100% | 103% | 0% | 84% | 102% |
| 20241008 | 710 | 713 | 707 | 712 | 6,500 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 102% | 0% | 85% | 101% |
| 20241009 | 717 | 739 | 709 | 719 | 12,300 | 7 | 101% | 100% | 189% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20241010 | 719 | 719 | 704 | 710 | 10,600 | -9 | 99% | 99% | 86% | ▼ | 102% | 111% | 0% | 97% | 101% |
| 20241011 | 714 | 755 | 712 | 728 | 22,900 | 18 | 103% | 102% | 216% | ▲ | 98% | 108% | 0% | 99% | 104% |
| 20241015 | 737 | 738 | 718 | 719 | 24,600 | -9 | 99% | 98% | 107% | ▼ | 102% | 108% | 0% | 98% | 102% |
| 20241016 | 713 | 740 | 713 | 728 | 9,600 | 9 | 101% | 102% | 39% | ▲ | 101% | 106% | 0% | 99% | 104% |
| 20241017 | 727 | 735 | 716 | 735 | 3,800 | 7 | 101% | 101% | 40% | ▲▲ | 94% | 0% | 0% | 100% | 105% |
| 20241018 | 849 | 865 | 775 | 794 | 230,900 | 59 | 108% | 94% | 6076% | ▲▲▲ | 96% | 0% | 0% | 100% | 113% |
| 20241021 | 796 | 809 | 766 | 766 | 41,600 | -28 | 96% | 96% | 18% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20241022 | 768 | 781 | 768 | 771 | 14,200 | 5 | 101% | 100% | 34% | ▲ | % | % | % | 97% | 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 | 500 | 193,800 | 500 | 108,600 | 0 | 85,200 |
| 2024-10-11 | 0 | 178,700 | 0 | 104,200 | 0 | 74,500 |
| 2024-10-04 | 0 | 171,500 | 0 | 98,400 | 0 | 73,100 |
| 2024-09-27 | 0 | 186,500 | 0 | 100,800 | 0 | 85,700 |
| 2024-09-20 | 0 | 199,300 | 0 | 108,400 | 0 | 90,900 |
| 2024-09-13 | 0 | 215,800 | 0 | 147,300 | 0 | 68,500 |
| 2024-09-06 | 0 | 208,200 | 0 | 157,600 | 0 | 50,600 |
| 2024-08-30 | 0 | 214,300 | 0 | 162,300 | 0 | 52,000 |
| 2024-08-23 | 0 | 216,400 | 0 | 161,700 | 0 | 54,700 |
| 2024-08-16 | 0 | 218,400 | 0 | 160,900 | 0 | 57,500 |
| 2024-08-09 | 0 | 240,200 | 0 | 171,100 | 0 | 69,100 |
| 2024-08-02 | 0 | 294,900 | 0 | 214,900 | 0 | 80,000 |
| 2024-07-26 | 0 | 280,500 | 0 | 203,700 | 0 | 76,800 |
| 2024-07-19 | 0 | 282,000 | 0 | 208,200 | 0 | 73,800 |
| 2024-07-12 | 0 | 278,400 | 0 | 201,400 | 0 | 77,000 |
| 2024-07-05 | 0 | 294,100 | 0 | 212,000 | 0 | 82,100 |
| 2024-06-28 | 0 | 291,000 | 0 | 207,100 | 0 | 83,900 |
| 2024-06-21 | 0 | 295,400 | 0 | 208,400 | 0 | 87,000 |
| 2024-06-14 | 0 | 306,400 | 0 | 216,700 | 0 | 89,700 |
| 2024-06-07 | 0 | 305,100 | 0 | 219,100 | 0 | 86,000 |
| 2024-05-31 | 0 | 302,000 | 0 | 201,600 | 0 | 100,400 |
| 2024-05-24 | 0 | 306,000 | 0 | 202,700 | 0 | 103,300 |
| 2024-05-17 | 0 | 307,800 | 0 | 196,400 | 0 | 111,400 |
| 2024-05-10 | 0 | 304,300 | 0 | 193,000 | 0 | 111,300 |
| 2024-05-02 | 0 | 303,500 | 0 | 192,300 | 0 | 111,200 |
| 2024-04-26 | 0 | 318,800 | 0 | 205,700 | 0 | 113,100 |
| 2024-04-19 | 0 | 313,700 | 0 | 196,500 | 0 | 117,200 |
| 2024-04-12 | 0 | 308,100 | 0 | 188,600 | 0 | 119,500 |
| 2024-04-05 | 0 | 301,300 | 0 | 183,400 | 0 | 117,900 |
| 2024-03-29 | 0 | 303,100 | 0 | 184,000 | 0 | 119,100 |
| 2024-03-22 | 0 | 304,800 | 0 | 176,300 | 0 | 128,500 |
| 2024-03-15 | 1,500 | 301,100 | 1,500 | 153,600 | 0 | 147,500 |
| 2024-03-08 | 0 | 260,300 | 0 | 137,700 | 0 | 122,600 |
| 2024-03-01 | 0 | 275,100 | 0 | 159,200 | 0 | 115,900 |
| 2024-02-22 | 0 | 255,700 | 0 | 141,400 | 0 | 114,300 |
| 2024-02-16 | 0 | 241,800 | 0 | 137,400 | 0 | 104,400 |
| 2024-02-09 | 0 | 246,300 | 0 | 138,800 | 0 | 107,500 |
| 2024-02-02 | 0 | 242,400 | 0 | 123,200 | 0 | 119,200 |
| 2024-01-26 | 0 | 250,300 | 0 | 116,100 | 0 | 134,200 |
| 2024-01-19 | 1,300 | 303,600 | 1,300 | 146,200 | 0 | 157,400 |
| 2024-01-12 | 500 | 192,500 | 500 | 132,700 | 0 | 59,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 16,200 | 0.38% | ▼ | -10,000 | 1,305 | 1,338 | 1,230 | 1,278 | 221,700 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 26,200 | 0.61% | ▲ | 5,000 | 1,492 | 1,492 | 1,400 | 1,411 | 50,200 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 21,200 | 0.50% | ▲ | 1,463 | 1,509 | 1,422 | 1,492 | 65,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | アピリッツ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240930 | 15:00 | アピリッツ | 株式会社クエイルの株式の取得（完全子会社化）に関するお知らせ |
| 20240913 | 15:00 | アピリッツ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | アピリッツ | 2025年１月期 第２四半期 決算説明資料 |
| 20240913 | 15:00 | アピリッツ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240909 | 15:00 | アピリッツ | 2025年１月期 第２四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240903 | 15:00 | アピリッツ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240614 | 15:00 | アピリッツ | 2025年１月期 第１四半期 決算短信〔日本基準〕(連結) |
| 20240614 | 15:00 | アピリッツ | 2025年１月期 第１四半期 決算説明資料 |
| 20240531 | 16:30 | アピリッツ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240531 | 15:00 | アピリッツ | Bee2B株式会社の株式の取得（完全子会社化）に関するお知らせ |
| 20240517 | 15:00 | アピリッツ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240517 | 15:00 | アピリッツ | 自己株式の消却に関するお知らせ |
| 20240425 | 15:00 | アピリッツ | 役員人事及び新執行体制に関するお知らせ |
| 20240425 | 15:00 | アピリッツ | 支配株主等に関する事項について |
| 20240425 | 15:00 | アピリッツ | （訂正）「2024年１月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240402 | 15:00 | アピリッツ | 2024年3月分質疑応答集 |
| 20240327 | 15:00 | アピリッツ | 定款一部変更に関するお知らせ |
| 20240327 | 15:00 | アピリッツ | 役員選任の内定に関するお知らせ |
| 20240327 | 15:00 | アピリッツ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240315 | 15:00 | アピリッツ | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240315 | 15:00 | アピリッツ | 2024年１月期 通期 決算説明資料 |
| 20240315 | 15:00 | アピリッツ | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4174 | 1 | 株式会社アピリッツ｜ECサイト構築・Webシステム開発 | 2024-10-22 21:25:06 |
| 4174 | 2 | 櫻坂46・日向坂46 応援【公式】音楽アプリ『UNI’S ON AIR（ユニゾンエアー）』サービス移管のお知らせ | 2024-06-15 12:39:38 |
| 4174 | 2 | ⬢ Appirits spirits | アピリッツ情報発信ブログ | 2024-06-15 12:39:36 |
| 4174 | 3 | アピリッツ、スマートフォン向けゲームアプリ『カクリヨ・トーキョー』リリース延期のお知らせ | 2024-07-23 22:29:26 |
| 4174 | 3 | 「新テニスの王子様 Rising Beat」運営移管のお知らせ | 2024-06-18 06:53:14 |
| 4174 | 3 | 『アルカ・ラスト 終わる世界と歌姫の果実』サービス移管のお知らせ | 2024-06-15 12:39:39 |
| 4174 | 3 | アピリッツの『ゴエティアクロス』サービス開始4周年のお知らせ | 2024-06-15 12:39:37 |