| 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 | 1,425 | 1,425 | 1,408 | 1,412 | 39,700 | -32 | 98% | 99% | 101% | ▼ | 99% | 99% | 100% | 92% | 101% |
| 20240925 | 1,412 | 1,413 | 1,400 | 1,400 | 23,700 | -12 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 101% | 92% | 101% |
| 20240926 | 1,401 | 1,422 | 1,401 | 1,421 | 34,500 | 21 | 102% | 101% | 146% | ▲ | 100% | 100% | 99% | 94% | 102% |
| 20240927 | 1,410 | 1,423 | 1,407 | 1,416 | 24,700 | -5 | 100% | 100% | 72% | ▼ | 100% | 101% | 100% | 94% | 102% |
| 20240930 | 1,404 | 1,409 | 1,386 | 1,400 | 24,200 | -16 | 99% | 100% | 98% | ▼▼ | 99% | 100% | 99% | 93% | 101% |
| 20241001 | 1,410 | 1,412 | 1,397 | 1,401 | 17,100 | 1 | 100% | 99% | 71% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20241002 | 1,397 | 1,406 | 1,392 | 1,395 | 17,500 | -6 | 100% | 100% | 102% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241003 | 1,418 | 1,418 | 1,404 | 1,412 | 11,800 | 17 | 101% | 100% | 67% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241004 | 1,412 | 1,418 | 1,409 | 1,413 | 9,000 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 96% | 98% | 101% |
| 20241007 | 1,418 | 1,418 | 1,411 | 1,413 | 21,200 | 0 | 100% | 100% | 236% | -- | 99% | 99% | 97% | 98% | 101% |
| 20241008 | 1,410 | 1,410 | 1,392 | 1,396 | 22,700 | -17 | 99% | 99% | 107% | ▼ | 101% | 100% | 98% | 97% | 100% |
| 20241009 | 1,399 | 1,415 | 1,395 | 1,415 | 22,700 | 19 | 101% | 101% | 100% | ▲ | 100% | 98% | 96% | 98% | 102% |
| 20241010 | 1,418 | 1,418 | 1,409 | 1,415 | 7,900 | 0 | 100% | 100% | 35% | -- | 99% | 97% | 97% | 98% | 102% |
| 20241011 | 1,414 | 1,414 | 1,401 | 1,401 | 18,000 | -14 | 99% | 99% | 228% | ▼ | 100% | 100% | 97% | 97% | 100% |
| 20241015 | 1,403 | 1,407 | 1,396 | 1,400 | 16,800 | -1 | 100% | 100% | 93% | ▼▼ | 99% | 100% | 98% | 97% | 100% |
| 20241016 | 1,393 | 1,398 | 1,380 | 1,386 | 38,100 | -14 | 99% | 99% | 227% | ▼▼▼ | 99% | 98% | 98% | 96% | 100% |
| 20241017 | 1,381 | 1,381 | 1,368 | 1,373 | 49,200 | -13 | 99% | 99% | 129% | ▼▼▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241018 | 1,380 | 1,383 | 1,374 | 1,376 | 25,300 | 3 | 100% | 100% | 51% | ▲ | 101% | 98% | 99% | 95% | 100% |
| 20241021 | 1,388 | 1,397 | 1,381 | 1,397 | 14,100 | 21 | 102% | 101% | 56% | ▲▲ | 98% | 98% | 99% | 97% | 102% |
| 20241022 | 1,389 | 1,389 | 1,355 | 1,359 | 59,500 | -38 | 97% | 98% | 422% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20241023 | 1,360 | 1,365 | 1,342 | 1,342 | 44,600 | -17 | 99% | 99% | 75% | ▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20241024 | 1,342 | 1,361 | 1,337 | 1,360 | 33,000 | 18 | 101% | 101% | 74% | ▲ | 98% | 99% | 101% | 96% | 101% |
| 20241025 | 1,370 | 1,370 | 1,342 | 1,344 | 19,300 | -16 | 99% | 98% | 58% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20241028 | 1,345 | 1,365 | 1,345 | 1,365 | 17,100 | 21 | 102% | 101% | 89% | ▲ | 101% | 99% | 103% | 96% | 102% |
| 20241029 | 1,352 | 1,365 | 1,352 | 1,365 | 16,700 | 0 | 100% | 101% | 98% | -- | 100% | 98% | 103% | 96% | 102% |
| 20241030 | 1,365 | 1,368 | 1,354 | 1,359 | 46,800 | -6 | 100% | 100% | 280% | ▼ | 100% | 98% | 106% | 96% | 101% |
| 20241031 | 1,360 | 1,365 | 1,356 | 1,357 | 20,100 | -2 | 100% | 100% | 43% | ▼▼ | 99% | 99% | 106% | 96% | 101% |
| 20241101 | 1,352 | 1,353 | 1,336 | 1,343 | 36,200 | -14 | 99% | 99% | 180% | ▼▼▼ | 100% | 99% | 107% | 95% | 100% |
| 20241105 | 1,342 | 1,347 | 1,337 | 1,339 | 16,500 | -4 | 100% | 100% | 46% | ▼▼▼▼ | 100% | 99% | 107% | 95% | 100% |
| 20241106 | 1,336 | 1,358 | 1,336 | 1,337 | 28,800 | -2 | 100% | 100% | 175% | ▼▼▼▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20241107 | 1,340 | 1,346 | 1,335 | 1,336 | 23,300 | -1 | 100% | 100% | 81% | ▼▼▼▼▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20241108 | 1,336 | 1,341 | 1,331 | 1,331 | 33,300 | -5 | 100% | 100% | 143% | ▼▼▼▼▼▼▼ | 99% | 103% | 108% | 94% | 100% |
| 20241111 | 1,335 | 1,335 | 1,322 | 1,326 | 51,100 | -5 | 100% | 99% | 153% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 108% | 95% | 100% |
| 20241112 | 1,325 | 1,339 | 1,316 | 1,319 | 42,600 | -7 | 99% | 100% | 83% | ▼▼▼▼▼▼▼▼▼ | 100% | 102% | 108% | 94% | 100% |
| 20241113 | 1,329 | 1,340 | 1,323 | 1,335 | 34,000 | 16 | 101% | 100% | 80% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20241114 | 1,338 | 1,345 | 1,330 | 1,335 | 38,400 | 0 | 100% | 100% | 113% | -- | 102% | 102% | 105% | 96% | 101% |
| 20241115 | 1,350 | 1,378 | 1,350 | 1,371 | 68,400 | 36 | 103% | 102% | 178% | ▲ | 99% | 102% | 105% | 98% | 104% |
| 20241118 | 1,365 | 1,365 | 1,343 | 1,350 | 15,700 | -21 | 98% | 99% | 23% | ▼ | 101% | 104% | 107% | 97% | 102% |
| 20241119 | 1,342 | 1,361 | 1,342 | 1,356 | 25,100 | 6 | 100% | 101% | 160% | ▲ | 100% | 103% | 107% | 99% | 103% |
| 20241120 | 1,351 | 1,363 | 1,351 | 1,357 | 17,700 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 104% | 106% | 99% | 103% |
| 20241121 | 1,357 | 1,380 | 1,357 | 1,377 | 30,300 | 20 | 101% | 101% | 171% | ▲▲▲ | 101% | 104% | 105% | 100% | 104% |
| 20241122 | 1,379 | 1,390 | 1,373 | 1,389 | 26,100 | 12 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 105% |
| 20241125 | 1,390 | 1,418 | 1,386 | 1,386 | 70,700 | -3 | 100% | 100% | 271% | ▼ | 101% | 102% | 105% | 100% | 105% |
| 20241126 | 1,379 | 1,398 | 1,379 | 1,390 | 18,200 | 4 | 100% | 101% | 26% | ▲ | 101% | 98% | 103% | 100% | 105% |
| 20241127 | 1,395 | 1,411 | 1,379 | 1,409 | 36,700 | 19 | 101% | 101% | 202% | ▲▲ | 102% | 97% | 103% | 100% | 107% |
| 20241128 | 1,407 | 1,440 | 1,407 | 1,436 | 46,800 | 27 | 102% | 102% | 128% | ▲▲▲ | 97% | 94% | 100% | 100% | 109% |
| 20241129 | 1,439 | 1,439 | 1,402 | 1,402 | 19,900 | -34 | 98% | 97% | 43% | ▼ | 98% | 98% | 103% | 98% | 106% |
| 20241202 | 1,400 | 1,400 | 1,370 | 1,370 | 24,700 | -32 | 98% | 98% | 124% | ▼▼ | 100% | 104% | 105% | 95% | 104% |
| 20241203 | 1,370 | 1,384 | 1,370 | 1,370 | 29,000 | 0 | 100% | 100% | 117% | -- | 98% | 103% | 105% | 95% | 104% |
| 20241204 | 1,375 | 1,375 | 1,351 | 1,351 | 21,700 | -19 | 99% | 98% | 75% | ▼ | 100% | 103% | 107% | 94% | 102% |
| 20241205 | 1,352 | 1,365 | 1,352 | 1,357 | 17,500 | 6 | 100% | 100% | 81% | ▲ | 101% | 102% | 105% | 94% | 103% |
| 20241206 | 1,359 | 1,373 | 1,350 | 1,369 | 38,600 | 12 | 101% | 101% | 221% | ▲▲ | 103% | 104% | 0% | 95% | 104% |
| 20241209 | 1,372 | 1,420 | 1,372 | 1,418 | 49,700 | 49 | 104% | 103% | 129% | ▲▲▲ | 99% | 102% | 0% | 99% | 108% |
| 20241210 | 1,407 | 1,415 | 1,394 | 1,394 | 13,500 | -24 | 98% | 99% | 27% | ▼ | 100% | 104% | 0% | 97% | 104% |
| 20241211 | 1,388 | 1,390 | 1,383 | 1,390 | 10,500 | -4 | 100% | 100% | 78% | ▼▼ | 99% | 103% | 0% | 97% | 104% |
| 20241212 | 1,400 | 1,414 | 1,388 | 1,390 | 38,800 | 0 | 100% | 99% | 370% | -- | 103% | 104% | 0% | 97% | 103% |
| 20241213 | 1,389 | 1,440 | 1,388 | 1,430 | 46,300 | 40 | 103% | 103% | 119% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241216 | 1,441 | 1,462 | 1,437 | 1,441 | 42,900 | 11 | 101% | 100% | 93% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241217 | 1,442 | 1,447 | 1,430 | 1,443 | 20,500 | 2 | 100% | 100% | 48% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 1,432 | 1,444 | 1,430 | 1,432 | 20,000 | -11 | 99% | 100% | 98% | ▼ | 102% | 0% | 0% | 99% | 106% |
| 20241219 | 1,410 | 1,454 | 1,406 | 1,442 | 27,300 | 10 | 101% | 102% | 137% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241220 | 1,450 | 1,451 | 1,422 | 1,422 | 32,900 | -20 | 99% | 98% | 121% | ▼ | % | % | % | 99% | 105% |
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 | 6,200 | 70,400 | 200 | 32,400 | 6,000 | 38,000 |
| 2024-12-06 | 5,600 | 69,700 | 200 | 32,700 | 5,400 | 37,000 |
| 2024-11-29 | 5,300 | 73,400 | 200 | 38,700 | 5,100 | 34,700 |
| 2024-11-22 | 8,400 | 77,500 | 200 | 42,900 | 8,200 | 34,600 |
| 2024-11-15 | 11,900 | 80,600 | 200 | 44,400 | 11,700 | 36,200 |
| 2024-11-08 | 8,400 | 77,100 | 700 | 40,200 | 7,700 | 36,900 |
| 2024-11-01 | 6,200 | 76,500 | 700 | 40,400 | 5,500 | 36,100 |
| 2024-10-25 | 7,400 | 78,200 | 700 | 43,600 | 6,700 | 34,600 |
| 2024-10-18 | 6,400 | 68,900 | 700 | 42,600 | 5,700 | 26,300 |
| 2024-10-11 | 5,200 | 65,500 | 700 | 44,000 | 4,500 | 21,500 |
| 2024-10-04 | 4,100 | 65,700 | 700 | 43,700 | 3,400 | 22,000 |
| 2024-09-27 | 4,500 | 64,700 | 700 | 42,300 | 3,800 | 22,400 |
| 2024-09-20 | 3,800 | 68,000 | 700 | 43,300 | 3,100 | 24,700 |
| 2024-09-13 | 4,100 | 66,000 | 700 | 41,600 | 3,400 | 24,400 |
| 2024-09-06 | 4,500 | 56,000 | 800 | 37,400 | 3,700 | 18,600 |
| 2024-08-30 | 4,900 | 47,700 | 1,300 | 34,700 | 3,600 | 13,000 |
| 2024-08-23 | 4,800 | 48,600 | 1,300 | 33,100 | 3,500 | 15,500 |
| 2024-08-16 | 4,800 | 44,700 | 800 | 30,000 | 4,000 | 14,700 |
| 2024-08-09 | 4,800 | 36,900 | 300 | 25,200 | 4,500 | 11,700 |
| 2024-08-02 | 6,400 | 35,400 | 500 | 25,800 | 5,900 | 9,600 |
| 2024-07-26 | 6,900 | 37,500 | 500 | 25,900 | 6,400 | 11,600 |
| 2024-07-19 | 7,800 | 36,000 | 500 | 21,300 | 7,300 | 14,700 |
| 2024-07-12 | 9,800 | 32,100 | 500 | 17,900 | 9,300 | 14,200 |
| 2024-07-05 | 9,400 | 30,100 | 500 | 18,100 | 8,900 | 12,000 |
| 2024-06-28 | 8,800 | 28,600 | 500 | 18,200 | 8,300 | 10,400 |
| 2024-06-21 | 9,100 | 24,400 | 500 | 17,200 | 8,600 | 7,200 |
| 2024-06-14 | 9,100 | 25,200 | 500 | 17,200 | 8,600 | 8,000 |
| 2024-06-07 | 9,500 | 25,800 | 500 | 16,900 | 9,000 | 8,900 |
| 2024-05-31 | 10,300 | 25,400 | 500 | 17,200 | 9,800 | 8,200 |
| 2024-05-24 | 18,000 | 27,700 | 600 | 17,200 | 17,400 | 10,500 |
| 2024-05-17 | 4,500 | 28,500 | 300 | 18,200 | 4,200 | 10,300 |
| 2024-05-10 | 2,800 | 29,200 | 600 | 18,300 | 2,200 | 10,900 |
| 2024-05-02 | 3,100 | 29,200 | 300 | 18,400 | 2,800 | 10,800 |
| 2024-04-26 | 3,200 | 29,800 | 300 | 18,400 | 2,900 | 11,400 |
| 2024-04-19 | 2,300 | 29,500 | 300 | 18,400 | 2,000 | 11,100 |
| 2024-04-12 | 2,900 | 33,300 | 300 | 23,800 | 2,600 | 9,500 |
| 2024-04-05 | 3,100 | 31,700 | 400 | 21,400 | 2,700 | 10,300 |
| 2024-03-29 | 3,000 | 32,700 | 500 | 22,400 | 2,500 | 10,300 |
| 2024-03-22 | 19,700 | 37,800 | 15,400 | 23,400 | 4,300 | 14,400 |
| 2024-03-15 | 13,000 | 42,200 | 9,800 | 23,700 | 3,200 | 18,500 |
| 2024-03-08 | 8,300 | 38,700 | 5,000 | 21,400 | 3,300 | 17,300 |
| 2024-03-01 | 5,700 | 39,100 | 1,800 | 20,300 | 3,900 | 18,800 |
| 2024-02-22 | 5,100 | 39,300 | 1,400 | 21,200 | 3,700 | 18,100 |
| 2024-02-16 | 4,500 | 40,700 | 1,000 | 23,200 | 3,500 | 17,500 |
| 2024-02-09 | 4,100 | 44,100 | 900 | 21,800 | 3,200 | 22,300 |
| 2024-02-02 | 3,600 | 49,300 | 700 | 25,900 | 2,900 | 23,400 |
| 2024-01-26 | 4,000 | 50,300 | 600 | 24,300 | 3,400 | 26,000 |
| 2024-01-19 | 4,400 | 53,900 | 500 | 24,200 | 3,900 | 29,700 |
| 2024-01-12 | 3,800 | 56,200 | 500 | 24,400 | 3,300 | 31,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | MERRILL LYNCH INTERNATIONAL | 92,508 | 0.49% | ▼ | -3,100 | 1,553 | 1,579 | 1,540 | 1,565 | 74,800 |
| 2024-05-22 | MERRILL LYNCH INTERNATIONAL | 95,608 | 0.51% | ▼ | -2,300 | 1,590 | 1,604 | 1,576 | 1,576 | 22,300 |
| 2024-05-20 | MERRILL LYNCH INTERNATIONAL | 97,908 | 0.52% | ▲ | 1,900 | 1,586 | 1,599 | 1,581 | 1,596 | 15,600 |
| 2024-05-17 | MERRILL LYNCH INTERNATIONAL | 96,008 | 0.51% | ▲ | 3,200 | 1,569 | 1,607 | 1,561 | 1,599 | 36,400 |
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 92,808 | 0.49% | ▼ | -500 | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 93,308 | 0.50% | ▼ | -1,900 | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 95,208 | 0.51% | ▲ | 1,100 | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 94,108 | 0.50% | ▲ | 3,000 | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 91,108 | 0.48% | ▼ | -2,900 | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 94,008 | 0.50% | ▲ | 3,200 | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240827 | 15:30 | アミューズ | 組織改編・会社分割に関するお知らせ |
| 20240814 | 15:30 | アミューズ | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240814 | 15:30 | アミューズ | 2025年３月期 第１四半期決算短信 補足資料（連結） |
| 20240527 | 15:30 | アミューズ | （訂正）「取締役の異動に関するお知らせ」の一部訂正について |
| 20240523 | 15:00 | アミューズ | 取締役の異動に関するお知らせ |
| 20240522 | 15:30 | アミューズ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240515 | 15:35 | アミューズ | 2024年３月期 決算短信 補足資料（連結） |
| 20240515 | 15:35 | アミューズ | 業績予想値と決算値との差異に関するお知らせ |
| 20240515 | 15:34 | アミューズ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240214 | 15:30 | アミューズ | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240214 | 15:30 | アミューズ | 2024年３月期 第３四半期決算短信 補足資料（連結） |
| 20240214 | 15:30 | アミューズ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4301 | 2 | 株価情報｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:45 |
| 4301 | 2 | 事業リスクと管理｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:44 |
| 4301 | 2 | コーポレートガバナンス｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:43 |
| 4301 | 2 | 社長メッセージ｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:42 |
| 4301 | 2 | 株主還元｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:41 |
| 4301 | 2 | 5.競争優位性 | 株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:39 |
| 4301 | 2 | 4.成長戦略 | 株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:38 |
| 4301 | 2 | 3.市場環境 | 株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:37 |
| 4301 | 2 | 2.長期の業績 | 株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:36 |
| 4301 | 2 | 事業内容｜株式会社 アミューズ - AMUSE - | 2024-06-19 03:38:35 |