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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 1,471 | 1,478 | 1,465 | 1,465 | 14,300 | -6 | 100% | 100% | 90% | ▼▼ | 101% | 102% | 107% | 99% | 103% |
20250121 | 1,466 | 1,477 | 1,464 | 1,476 | 16,300 | 11 | 101% | 101% | 114% | ▲ | 99% | 104% | 107% | 100% | 104% |
20250122 | 1,472 | 1,477 | 1,461 | 1,462 | 20,900 | -14 | 99% | 99% | 128% | ▼ | 99% | 105% | 107% | 99% | 103% |
20250123 | 1,465 | 1,465 | 1,456 | 1,456 | 20,000 | -6 | 100% | 99% | 96% | ▼▼ | 101% | 104% | 108% | 98% | 103% |
20250124 | 1,456 | 1,481 | 1,452 | 1,476 | 36,400 | 20 | 101% | 101% | 182% | ▲ | 101% | 103% | 106% | 100% | 104% |
20250127 | 1,481 | 1,510 | 1,479 | 1,493 | 28,000 | 17 | 101% | 101% | 77% | ▲▲ | 102% | 101% | 104% | 100% | 105% |
20250128 | 1,508 | 1,538 | 1,500 | 1,538 | 31,200 | 45 | 103% | 102% | 111% | ▲▲▲ | 98% | 98% | 102% | 100% | 108% |
20250129 | 1,540 | 1,540 | 1,504 | 1,506 | 23,600 | -32 | 98% | 98% | 76% | ▼ | 101% | 103% | 104% | 98% | 106% |
20250130 | 1,502 | 1,521 | 1,502 | 1,520 | 20,800 | 14 | 101% | 101% | 88% | ▲ | 101% | 103% | 104% | 99% | 106% |
20250131 | 1,503 | 1,525 | 1,503 | 1,522 | 21,100 | 2 | 100% | 101% | 101% | ▲▲ | 100% | 103% | 104% | 99% | 106% |
20250203 | 1,510 | 1,520 | 1,491 | 1,514 | 23,000 | -8 | 99% | 100% | 109% | ▼ | 99% | 101% | 105% | 98% | 105% |
20250204 | 1,520 | 1,522 | 1,505 | 1,506 | 18,900 | -8 | 99% | 99% | 82% | ▼▼ | 101% | 101% | 106% | 98% | 105% |
20250205 | 1,523 | 1,547 | 1,516 | 1,544 | 26,700 | 38 | 103% | 101% | 141% | ▲ | 100% | 101% | 104% | 100% | 106% |
20250206 | 1,549 | 1,557 | 1,542 | 1,548 | 11,600 | 4 | 100% | 100% | 43% | ▲▲ | 100% | 101% | 104% | 100% | 106% |
20250207 | 1,548 | 1,558 | 1,535 | 1,541 | 19,500 | -7 | 100% | 100% | 168% | ▼ | 99% | 101% | 105% | 100% | 106% |
20250210 | 1,531 | 1,537 | 1,514 | 1,515 | 15,700 | -26 | 98% | 99% | 81% | ▼▼ | 101% | 103% | 106% | 98% | 104% |
20250212 | 1,527 | 1,545 | 1,525 | 1,540 | 16,200 | 25 | 102% | 101% | 103% | ▲ | 101% | 101% | 105% | 99% | 106% |
20250213 | 1,549 | 1,569 | 1,542 | 1,569 | 24,600 | 29 | 102% | 101% | 152% | ▲▲ | 98% | 99% | 102% | 100% | 108% |
20250214 | 1,583 | 1,588 | 1,542 | 1,553 | 36,400 | -16 | 99% | 98% | 148% | ▼ | 101% | 102% | 107% | 99% | 107% |
20250217 | 1,513 | 1,537 | 1,512 | 1,530 | 27,900 | -23 | 99% | 101% | 77% | ▼▼ | 102% | 98% | 105% | 98% | 105% |
20250218 | 1,542 | 1,569 | 1,531 | 1,568 | 30,500 | 38 | 102% | 102% | 109% | ▲ | 100% | 96% | 103% | 100% | 108% |
20250219 | 1,567 | 1,569 | 1,542 | 1,562 | 43,300 | -6 | 100% | 100% | 142% | ▼ | 98% | 96% | 103% | 100% | 107% |
20250220 | 1,569 | 1,588 | 1,538 | 1,545 | 39,500 | -17 | 99% | 98% | 91% | ▼▼ | 99% | 100% | 108% | 98% | 106% |
20250225 | 1,510 | 1,522 | 1,491 | 1,492 | 50,400 | -53 | 97% | 99% | 128% | ▼▼▼ | 101% | 103% | 110% | 95% | 101% |
20250226 | 1,499 | 1,510 | 1,483 | 1,510 | 19,700 | 18 | 101% | 101% | 39% | ▲ | 100% | 104% | 109% | 96% | 101% |
20250227 | 1,515 | 1,536 | 1,508 | 1,511 | 30,300 | 1 | 100% | 100% | 154% | ▲▲ | 99% | 105% | 108% | 96% | 101% |
20250228 | 1,523 | 1,548 | 1,500 | 1,511 | 41,400 | 0 | 100% | 99% | 137% | -- | 98% | 105% | 108% | 96% | 101% |
20250303 | 1,531 | 1,553 | 1,497 | 1,505 | 33,200 | -6 | 100% | 98% | 80% | ▼ | 102% | 107% | 109% | 96% | 101% |
20250304 | 1,512 | 1,546 | 1,500 | 1,544 | 25,300 | 39 | 103% | 102% | 76% | ▲ | 101% | 104% | 107% | 98% | 103% |
20250305 | 1,549 | 1,584 | 1,547 | 1,571 | 33,300 | 27 | 102% | 101% | 132% | ▲▲ | 101% | 102% | 105% | 100% | 105% |
20250306 | 1,578 | 1,598 | 1,568 | 1,598 | 40,700 | 27 | 102% | 101% | 122% | ▲▲▲ | 101% | 101% | 103% | 100% | 107% |
20250307 | 1,598 | 1,623 | 1,584 | 1,613 | 50,400 | 15 | 101% | 101% | 124% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 108% |
20250310 | 1,613 | 1,623 | 1,602 | 1,614 | 32,200 | 1 | 100% | 100% | 64% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 108% |
20250311 | 1,599 | 1,610 | 1,586 | 1,607 | 20,000 | -7 | 100% | 101% | 62% | ▼ | 100% | 100% | 103% | 100% | 108% |
20250312 | 1,607 | 1,621 | 1,601 | 1,609 | 24,000 | 2 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 100% | 108% |
20250313 | 1,615 | 1,625 | 1,604 | 1,620 | 21,400 | 11 | 101% | 100% | 89% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
20250314 | 1,620 | 1,630 | 1,613 | 1,620 | 25,900 | 0 | 100% | 100% | 121% | -- | 98% | 100% | 100% | 100% | 109% |
20250317 | 1,627 | 1,627 | 1,601 | 1,601 | 19,900 | -19 | 99% | 98% | 77% | ▼ | 100% | 102% | 101% | 99% | 107% |
20250318 | 1,610 | 1,619 | 1,604 | 1,615 | 17,900 | 14 | 101% | 100% | 90% | ▲ | 100% | 102% | 100% | 100% | 108% |
20250319 | 1,618 | 1,625 | 1,606 | 1,619 | 24,800 | 4 | 100% | 100% | 139% | ▲▲ | 100% | 102% | 100% | 100% | 109% |
20250321 | 1,625 | 1,625 | 1,608 | 1,620 | 24,600 | 1 | 100% | 100% | 99% | ▲▲▲ | 100% | 101% | 100% | 100% | 109% |
20250324 | 1,630 | 1,640 | 1,625 | 1,632 | 34,700 | 12 | 101% | 100% | 141% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 109% |
20250325 | 1,647 | 1,654 | 1,640 | 1,646 | 29,100 | 14 | 101% | 100% | 84% | ▲▲▲▲▲ | 99% | 97% | 98% | 100% | 110% |
20250326 | 1,665 | 1,666 | 1,635 | 1,651 | 42,300 | 5 | 100% | 99% | 145% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 100% | 110% |
20250327 | 1,652 | 1,652 | 1,637 | 1,650 | 52,300 | -1 | 100% | 100% | 124% | ▼ | 100% | 100% | 100% | 100% | 110% |
20250328 | 1,623 | 1,640 | 1,602 | 1,620 | 39,400 | -30 | 98% | 100% | 75% | ▼▼ | 100% | 99% | 101% | 98% | 108% |
20250331 | 1,619 | 1,630 | 1,605 | 1,620 | 39,300 | 0 | 100% | 100% | 100% | -- | 100% | 97% | 101% | 98% | 108% |
20250401 | 1,620 | 1,626 | 1,614 | 1,615 | 20,300 | -5 | 100% | 100% | 52% | ▼ | 100% | 97% | 100% | 98% | 105% |
20250402 | 1,623 | 1,624 | 1,610 | 1,620 | 37,200 | 5 | 100% | 100% | 183% | ▲ | 100% | 101% | 102% | 98% | 103% |
20250403 | 1,600 | 1,614 | 1,586 | 1,600 | 24,400 | -20 | 99% | 100% | 66% | ▼ | 100% | 104% | 0% | 97% | 100% |
20250404 | 1,563 | 1,582 | 1,526 | 1,566 | 48,000 | -34 | 98% | 100% | 197% | ▼▼ | 104% | 107% | 0% | 95% | 100% |
20250408 | 1,518 | 1,592 | 1,509 | 1,579 | 58,300 | 13 | 101% | 104% | 121% | ▲ | 100% | 104% | 0% | 96% | 101% |
20250409 | 1,549 | 1,573 | 1,540 | 1,547 | 24,800 | -32 | 98% | 100% | 43% | ▼ | 101% | 99% | 0% | 94% | 100% |
20250410 | 1,600 | 1,618 | 1,584 | 1,618 | 29,600 | 71 | 105% | 101% | 119% | ▲ | 102% | 101% | 0% | 98% | 105% |
20250411 | 1,585 | 1,620 | 1,576 | 1,619 | 20,400 | 1 | 100% | 102% | 69% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
20250414 | 1,620 | 1,634 | 1,611 | 1,612 | 10,900 | -7 | 100% | 100% | 53% | ▼ | 98% | 101% | 0% | 98% | 104% |
20250415 | 1,618 | 1,619 | 1,589 | 1,589 | 11,500 | -23 | 99% | 98% | 106% | ▼▼ | 100% | 0% | 0% | 96% | 103% |
20250416 | 1,582 | 1,598 | 1,582 | 1,587 | 11,600 | -2 | 100% | 100% | 101% | ▼▼▼ | 101% | 0% | 0% | 96% | 103% |
20250417 | 1,582 | 1,609 | 1,582 | 1,596 | 13,900 | 9 | 101% | 101% | 120% | ▲ | 101% | 0% | 0% | 97% | 103% |
20250418 | 1,610 | 1,632 | 1,607 | 1,630 | 15,100 | 34 | 102% | 101% | 109% | ▲▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-04-11 | 6,800 | 24,100 | 400 | 12,000 | 6,400 | 12,100 |
2025-04-04 | 12,100 | 33,400 | 400 | 14,000 | 11,700 | 19,400 |
2025-03-28 | 14,900 | 46,400 | 3,200 | 26,500 | 11,700 | 19,900 |
2025-03-21 | 33,900 | 51,600 | 23,300 | 31,800 | 10,600 | 19,800 |
2025-03-14 | 25,900 | 55,200 | 15,500 | 34,200 | 10,400 | 21,000 |
2025-03-07 | 20,900 | 53,900 | 10,400 | 33,500 | 10,500 | 20,400 |
2025-02-28 | 13,600 | 62,700 | 5,300 | 36,500 | 8,300 | 26,200 |
2025-02-21 | 11,800 | 63,100 | 3,700 | 36,400 | 8,100 | 26,700 |
2025-02-14 | 11,200 | 77,200 | 2,700 | 46,000 | 8,500 | 31,200 |
2025-02-07 | 9,700 | 64,300 | 2,600 | 39,900 | 7,100 | 24,400 |
2025-01-31 | 9,700 | 69,200 | 2,300 | 39,300 | 7,400 | 29,900 |
2025-01-24 | 9,400 | 72,200 | 2,300 | 39,900 | 7,100 | 32,300 |
2025-01-17 | 10,100 | 72,500 | 2,300 | 40,000 | 7,800 | 32,500 |
2025-01-10 | 9,300 | 70,300 | 2,300 | 35,200 | 7,000 | 35,100 |
2024-12-27 | 6,500 | 69,900 | 200 | 32,700 | 6,300 | 37,200 |
2024-12-20 | 5,900 | 73,800 | 200 | 32,500 | 5,700 | 41,300 |
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 |
---|---|---|---|
20250214 | 15:45 | アミューズ | 2025年3月期 第3四半期決算短信[日本基準](連結) |
20250214 | 15:45 | アミューズ | 2025年3月期 第3四半期決算短信 補足資料(連結) |
20250214 | 15:45 | アミューズ | 連結子会社(特定子会社)の異動(株式譲渡)に関するお知らせ |
20250214 | 15:45 | アミューズ | 当社連結子会社による子会社(孫会社)設立に関するお知らせ |
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 |