| 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 | 3,074 | 3,095 | 3,045 | 3,061 | 246,400 | -64 | 98% | 100% | 143% | ▼▼ | 100% | 104% | 98% | 92% | 100% |
| 20240726 | 3,103 | 3,153 | 3,073 | 3,107 | 229,000 | 46 | 102% | 100% | 93% | ▲ | 101% | 99% | 96% | 94% | 102% |
| 20240729 | 3,165 | 3,209 | 3,155 | 3,197 | 172,500 | 90 | 103% | 101% | 75% | ▲▲ | 99% | 91% | 96% | 96% | 104% |
| 20240730 | 3,178 | 3,191 | 3,132 | 3,146 | 197,100 | -51 | 98% | 99% | 114% | ▼ | 103% | 91% | 97% | 95% | 103% |
| 20240731 | 3,120 | 3,235 | 3,107 | 3,220 | 236,400 | 74 | 102% | 103% | 120% | ▲ | 98% | 90% | 96% | 97% | 105% |
| 20240801 | 3,175 | 3,187 | 3,101 | 3,125 | 194,000 | -95 | 97% | 98% | 82% | ▼ | 96% | 93% | 101% | 94% | 102% |
| 20240802 | 3,018 | 3,023 | 2,889 | 2,903 | 352,500 | -222 | 93% | 96% | 182% | ▼▼ | 91% | 106% | 114% | 88% | 100% |
| 20240805 | 2,715 | 2,727 | 2,450 | 2,479 | 369,200 | -425 | 85% | 91% | 105% | ▼▼▼ | 107% | 108% | 117% | 75% | 100% |
| 20240806 | 2,670 | 2,888 | 2,665 | 2,844 | 386,800 | 366 | 115% | 107% | 105% | ▲ | 102% | 106% | 113% | 87% | 115% |
| 20240807 | 2,744 | 2,875 | 2,728 | 2,807 | 238,700 | -37 | 99% | 102% | 62% | ▼ | 100% | 106% | 112% | 85% | 113% |
| 20240808 | 2,777 | 2,851 | 2,770 | 2,774 | 236,400 | -34 | 99% | 100% | 99% | ▼▼ | 98% | 103% | 106% | 84% | 112% |
| 20240809 | 2,922 | 3,000 | 2,787 | 2,867 | 949,800 | 93 | 103% | 98% | 402% | ▲ | 101% | 105% | 109% | 87% | 116% |
| 20240813 | 2,860 | 2,899 | 2,822 | 2,875 | 352,500 | 9 | 100% | 101% | 37% | ▲▲ | 100% | 105% | 107% | 88% | 116% |
| 20240814 | 2,904 | 2,937 | 2,894 | 2,912 | 199,300 | 37 | 101% | 100% | 57% | ▲▲▲ | 101% | 103% | 106% | 89% | 117% |
| 20240815 | 2,938 | 2,955 | 2,906 | 2,954 | 227,000 | 42 | 101% | 101% | 114% | ▲▲▲▲ | 100% | 100% | 104% | 91% | 119% |
| 20240816 | 3,000 | 3,002 | 2,960 | 3,000 | 210,200 | 46 | 102% | 100% | 93% | ▲▲▲▲▲ | 99% | 100% | 103% | 93% | 121% |
| 20240819 | 3,032 | 3,076 | 3,009 | 3,012 | 351,400 | 12 | 100% | 99% | 167% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 94% | 122% |
| 20240820 | 3,050 | 3,053 | 3,010 | 3,035 | 160,900 | 23 | 101% | 100% | 46% | ▲▲▲▲▲▲▲ | 100% | 99% | 101% | 94% | 122% |
| 20240821 | 2,990 | 3,016 | 2,980 | 2,995 | 122,100 | -41 | 99% | 100% | 76% | ▼ | 100% | 98% | 100% | 93% | 121% |
| 20240822 | 3,009 | 3,031 | 2,992 | 3,012 | 137,600 | 18 | 101% | 100% | 113% | ▲ | 99% | 97% | 97% | 94% | 122% |
| 20240823 | 3,055 | 3,055 | 2,981 | 3,025 | 178,900 | 13 | 100% | 99% | 130% | ▲▲ | 99% | 100% | 97% | 94% | 122% |
| 20240826 | 3,005 | 3,029 | 2,959 | 2,969 | 141,100 | -56 | 98% | 99% | 79% | ▼ | 100% | 104% | 98% | 92% | 120% |
| 20240827 | 2,967 | 2,974 | 2,935 | 2,956 | 147,600 | -14 | 100% | 100% | 105% | ▼▼ | 101% | 106% | 102% | 92% | 119% |
| 20240828 | 2,934 | 2,963 | 2,916 | 2,961 | 127,500 | 5 | 100% | 101% | 86% | ▲ | 101% | 106% | 102% | 92% | 119% |
| 20240829 | 2,940 | 2,994 | 2,915 | 2,973 | 228,900 | 12 | 100% | 101% | 180% | ▲▲ | 101% | 101% | 100% | 95% | 120% |
| 20240830 | 2,995 | 3,039 | 2,990 | 3,020 | 172,800 | 48 | 102% | 101% | 75% | ▲▲▲ | 98% | 96% | 96% | 100% | 122% |
| 20240902 | 3,136 | 3,139 | 3,075 | 3,085 | 262,400 | 65 | 102% | 98% | 152% | ▲▲▲▲ | 101% | 96% | 98% | 100% | 124% |
| 20240903 | 3,080 | 3,121 | 3,080 | 3,111 | 216,000 | 26 | 101% | 101% | 82% | ▲▲▲▲▲ | 100% | 96% | 99% | 100% | 112% |
| 20240904 | 3,020 | 3,068 | 3,003 | 3,019 | 214,300 | -92 | 97% | 100% | 99% | ▼ | 100% | 97% | 100% | 97% | 109% |
| 20240905 | 3,000 | 3,057 | 2,985 | 3,004 | 185,200 | -15 | 100% | 100% | 86% | ▼▼ | 98% | 96% | 99% | 97% | 108% |
| 20240906 | 3,030 | 3,030 | 2,962 | 2,971 | 122,400 | -33 | 99% | 98% | 66% | ▼▼▼ | 100% | 100% | 104% | 95% | 104% |
| 20240909 | 2,894 | 2,915 | 2,868 | 2,908 | 194,100 | -64 | 98% | 100% | 159% | ▼▼▼▼ | 100% | 99% | 103% | 93% | 101% |
| 20240910 | 2,903 | 2,922 | 2,883 | 2,898 | 153,800 | -10 | 100% | 100% | 79% | ▼▼▼▼▼ | 99% | 100% | 104% | 93% | 100% |
| 20240911 | 2,868 | 2,891 | 2,807 | 2,836 | 198,800 | -62 | 98% | 99% | 129% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20240912 | 2,894 | 2,928 | 2,862 | 2,900 | 201,600 | 64 | 102% | 100% | 101% | ▲ | 100% | 102% | 103% | 93% | 102% |
| 20240913 | 2,865 | 2,889 | 2,858 | 2,863 | 217,200 | -37 | 99% | 100% | 108% | ▼ | 100% | 101% | 103% | 92% | 101% |
| 20240917 | 2,880 | 2,881 | 2,818 | 2,867 | 222,200 | 4 | 100% | 100% | 102% | ▲ | 100% | 101% | 103% | 92% | 101% |
| 20240918 | 2,877 | 2,895 | 2,844 | 2,869 | 141,100 | 2 | 100% | 100% | 64% | ▲▲ | 99% | 103% | 102% | 92% | 101% |
| 20240919 | 2,912 | 2,921 | 2,873 | 2,891 | 183,000 | 22 | 101% | 99% | 130% | ▲▲▲ | 99% | 102% | 101% | 93% | 102% |
| 20240920 | 2,940 | 2,956 | 2,897 | 2,914 | 294,900 | 24 | 101% | 99% | 161% | ▲▲▲▲ | 98% | 102% | 99% | 94% | 103% |
| 20240924 | 2,943 | 2,961 | 2,892 | 2,894 | 205,600 | -20 | 99% | 98% | 70% | ▼ | 101% | 103% | 101% | 93% | 102% |
| 20240925 | 2,875 | 2,931 | 2,871 | 2,912 | 195,000 | 18 | 101% | 101% | 95% | ▲ | 102% | 100% | 99% | 94% | 103% |
| 20240926 | 2,944 | 3,010 | 2,936 | 3,004 | 312,300 | 93 | 103% | 102% | 160% | ▲▲ | 100% | 97% | 98% | 97% | 106% |
| 20240927 | 2,986 | 3,018 | 2,975 | 2,994 | 203,300 | -10 | 100% | 100% | 65% | ▼ | 101% | 102% | 101% | 96% | 106% |
| 20240930 | 2,877 | 2,950 | 2,876 | 2,917 | 210,700 | -78 | 97% | 101% | 104% | ▼▼ | 101% | 101% | 97% | 94% | 103% |
| 20241001 | 2,920 | 2,970 | 2,900 | 2,954 | 200,400 | 37 | 101% | 101% | 95% | ▲ | 99% | 101% | 96% | 95% | 104% |
| 20241002 | 2,927 | 2,971 | 2,886 | 2,903 | 152,000 | -51 | 98% | 99% | 76% | ▼ | 97% | 98% | 94% | 93% | 102% |
| 20241003 | 2,971 | 2,979 | 2,893 | 2,896 | 138,700 | -7 | 100% | 97% | 91% | ▼▼ | 101% | 100% | 95% | 96% | 102% |
| 20241004 | 2,918 | 2,937 | 2,901 | 2,934 | 167,900 | 39 | 101% | 101% | 121% | ▲ | 99% | 98% | 92% | 98% | 103% |
| 20241007 | 2,984 | 2,994 | 2,950 | 2,958 | 141,900 | 24 | 101% | 99% | 85% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241008 | 2,930 | 2,951 | 2,917 | 2,925 | 128,400 | -33 | 99% | 100% | 90% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20241009 | 2,939 | 2,945 | 2,893 | 2,918 | 163,600 | -8 | 100% | 99% | 127% | ▼▼ | 99% | 97% | 0% | 97% | 103% |
| 20241010 | 2,930 | 2,930 | 2,899 | 2,914 | 140,000 | -4 | 100% | 99% | 86% | ▼▼▼ | 100% | 97% | 0% | 97% | 103% |
| 20241011 | 2,907 | 2,937 | 2,899 | 2,917 | 171,500 | 3 | 100% | 100% | 123% | ▲ | 99% | 95% | 0% | 97% | 102% |
| 20241015 | 2,950 | 2,950 | 2,906 | 2,914 | 212,400 | -3 | 100% | 99% | 124% | ▼ | 99% | 97% | 0% | 97% | 102% |
| 20241016 | 2,874 | 2,897 | 2,835 | 2,847 | 176,300 | -68 | 98% | 99% | 83% | ▼▼ | 98% | 97% | 0% | 95% | 100% |
| 20241017 | 2,845 | 2,845 | 2,789 | 2,799 | 341,400 | -48 | 98% | 98% | 194% | ▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 2,829 | 2,829 | 2,780 | 2,806 | 217,600 | 7 | 100% | 99% | 64% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 2,800 | 2,820 | 2,778 | 2,783 | 212,000 | -24 | 99% | 99% | 97% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 2,778 | 2,789 | 2,732 | 2,750 | 199,800 | -33 | 99% | 99% | 94% | ▼▼ | % | % | % | 92% | 100% |
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 | 4,200 | 108,000 | 300 | 29,600 | 3,900 | 78,400 |
| 2024-10-11 | 2,800 | 87,000 | 200 | 22,300 | 2,600 | 64,700 |
| 2024-10-04 | 1,800 | 87,400 | 200 | 22,600 | 1,600 | 64,800 |
| 2024-09-27 | 5,400 | 106,700 | 200 | 33,500 | 5,200 | 73,200 |
| 2024-09-20 | 4,100 | 116,100 | 200 | 35,800 | 3,900 | 80,300 |
| 2024-09-13 | 3,300 | 116,600 | 200 | 34,700 | 3,100 | 81,900 |
| 2024-09-06 | 11,300 | 122,000 | 100 | 32,600 | 11,200 | 89,400 |
| 2024-08-30 | 14,800 | 100,800 | 10,100 | 30,200 | 4,700 | 70,600 |
| 2024-08-23 | 14,400 | 99,000 | 10,400 | 27,800 | 4,000 | 71,200 |
| 2024-08-16 | 14,700 | 95,600 | 10,400 | 28,800 | 4,300 | 66,800 |
| 2024-08-09 | 14,800 | 121,600 | 10,400 | 31,900 | 4,400 | 89,700 |
| 2024-08-02 | 17,900 | 131,700 | 14,900 | 52,300 | 3,000 | 79,400 |
| 2024-07-26 | 20,000 | 131,200 | 14,900 | 56,400 | 5,100 | 74,800 |
| 2024-07-19 | 19,300 | 148,900 | 15,300 | 69,400 | 4,000 | 79,500 |
| 2024-07-12 | 20,300 | 140,600 | 15,300 | 55,200 | 5,000 | 85,400 |
| 2024-07-05 | 18,700 | 146,300 | 15,300 | 54,200 | 3,400 | 92,100 |
| 2024-06-28 | 22,500 | 145,800 | 18,800 | 51,700 | 3,700 | 94,100 |
| 2024-06-21 | 22,800 | 131,400 | 18,800 | 48,800 | 4,000 | 82,600 |
| 2024-06-14 | 18,000 | 125,500 | 14,800 | 54,600 | 3,200 | 70,900 |
| 2024-06-07 | 18,300 | 108,200 | 14,900 | 47,200 | 3,400 | 61,000 |
| 2024-05-31 | 15,900 | 102,400 | 9,300 | 41,900 | 6,600 | 60,500 |
| 2024-05-24 | 13,900 | 111,500 | 8,700 | 41,000 | 5,200 | 70,500 |
| 2024-05-17 | 9,500 | 97,000 | 4,700 | 31,700 | 4,800 | 65,300 |
| 2024-05-10 | 9,500 | 103,900 | 800 | 53,000 | 8,700 | 50,900 |
| 2024-05-02 | 7,900 | 122,500 | 700 | 58,000 | 7,200 | 64,500 |
| 2024-04-26 | 8,000 | 144,500 | 700 | 65,400 | 7,300 | 79,100 |
| 2024-04-19 | 6,700 | 149,000 | 900 | 64,700 | 5,800 | 84,300 |
| 2024-04-12 | 11,000 | 148,500 | 700 | 72,300 | 10,300 | 76,200 |
| 2024-04-05 | 9,000 | 153,300 | 700 | 70,800 | 8,300 | 82,500 |
| 2024-03-29 | 29,400 | 156,800 | 21,200 | 75,700 | 8,200 | 81,100 |
| 2024-03-22 | 26,500 | 122,900 | 16,700 | 62,500 | 9,800 | 60,400 |
| 2024-03-15 | 24,600 | 117,300 | 16,800 | 60,500 | 7,800 | 56,800 |
| 2024-03-08 | 23,600 | 126,400 | 16,800 | 67,100 | 6,800 | 59,300 |
| 2024-03-01 | 23,900 | 129,200 | 17,400 | 60,600 | 6,500 | 68,600 |
| 2024-02-22 | 23,700 | 79,700 | 17,400 | 26,300 | 6,300 | 53,400 |
| 2024-02-16 | 69,400 | 51,100 | 38,700 | 17,300 | 30,700 | 33,800 |
| 2024-02-09 | 13,100 | 41,900 | 7,500 | 12,200 | 5,600 | 29,700 |
| 2024-02-02 | 29,400 | 49,300 | 24,800 | 12,200 | 4,600 | 37,100 |
| 2024-01-26 | 30,100 | 51,400 | 25,000 | 11,500 | 5,100 | 39,900 |
| 2024-01-19 | 35,000 | 35,000 | 22,100 | 9,900 | 12,900 | 25,100 |
| 2024-01-12 | 38,400 | 30,600 | 22,300 | 11,800 | 16,100 | 18,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 10:30 | ＡＤＥＫＡ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240822 | 16:40 | ＡＤＥＫＡ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240809 | 13:00 | ＡＤＥＫＡ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 13:00 | ＡＤＥＫＡ | 2025年３月期第１四半期連結決算補足資料 |
| 20240809 | 13:00 | ＡＤＥＫＡ | 2025年３月期 業績予想の修正に関するお知らせ |
| 20240719 | 15:00 | ＡＤＥＫＡ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240624 | 16:00 | ＡＤＥＫＡ | 第三者割当による自己株式の処分完了に関するお知らせ |
| 20240621 | 15:00 | ＡＤＥＫＡ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240522 | 17:30 | ＡＤＥＫＡ | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240522 | 17:30 | ＡＤＥＫＡ | 従業員持株会向けインセンティブ制度（特別奨励金スキーム）の導入について |
| 20240522 | 17:30 | ＡＤＥＫＡ | 第三者割当てによる自己株式の処分に関するお知らせ |
| 20240514 | 13:00 | ＡＤＥＫＡ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 13:00 | ＡＤＥＫＡ | 2024年3月期 連結決算補足資料 |
| 20240514 | 13:00 | ＡＤＥＫＡ | 剰余金の配当(増配)に関するお知らせ |
| 20240514 | 13:00 | ＡＤＥＫＡ | 役員人事に関するお知らせ |
| 20240419 | 13:00 | ＡＤＥＫＡ | 従業員向け株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240401 | 13:00 | ＡＤＥＫＡ | ＡＤＥＫＡグループ 中期経営計画（2024-2026 年度）を策定 |
| 20240209 | 13:00 | ＡＤＥＫＡ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 13:00 | ＡＤＥＫＡ | 2024年3月期 第3四半期 連結決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2U7 | 350 | 2024-07-22 11:06 | （株）ＡＤＥＫＡ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4401 | 1 | 株式会社ＡＤＥＫＡ（アデカ） | 2024-10-22 22:20:03 |
| 4401 | 2 | 2024-08-28 17:29:13 | |
| 4401 | 2 | 2024-08-20 20:33:26 | |
| 4401 | 2 | 「日経ＩＲ・個人投資家フェア2024」にて会社説明会を実施します｜What's New｜ADEKA | 2024-07-29 18:30:36 |
| 4401 | 2 | 2024-07-05 20:28:27 | |
| 4401 | 2 | 2024-06-22 02:31:17 | |
| 4401 | 2 | 決算のご報告｜IRライブラリ｜投資家情報｜ADEKA | 2024-06-19 03:39:20 |
| 4401 | 2 | 有価証券報告書｜IRライブラリ｜投資家情報｜ADEKA | 2024-06-19 03:39:19 |
| 4401 | 2 | 決算短信｜IRライブラリ｜投資家情報｜ADEKA | 2024-06-19 03:39:18 |
| 4401 | 2 | 株式取扱規程 | 2024-06-18 21:47:01 |