| 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 | 1,161 | 1,165 | 1,138 | 1,144 | 53,100 | -16 | 99% | 99% | 170% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 94% | 102% |
| 20250311 | 1,137 | 1,150 | 1,126 | 1,149 | 32,100 | 5 | 100% | 101% | 60% | ▲ | 101% | 100% | 98% | 94% | 102% |
| 20250312 | 1,151 | 1,172 | 1,140 | 1,166 | 19,200 | 17 | 101% | 101% | 60% | ▲▲ | 97% | 98% | 91% | 96% | 104% |
| 20250313 | 1,170 | 1,172 | 1,137 | 1,139 | 37,900 | -27 | 98% | 97% | 197% | ▼ | 100% | 101% | 93% | 94% | 102% |
| 20250314 | 1,136 | 1,147 | 1,136 | 1,141 | 14,000 | 2 | 100% | 100% | 37% | ▲ | 100% | 99% | 92% | 94% | 100% |
| 20250317 | 1,152 | 1,155 | 1,140 | 1,148 | 30,700 | 7 | 101% | 100% | 219% | ▲▲ | 99% | 98% | 92% | 94% | 101% |
| 20250318 | 1,150 | 1,151 | 1,140 | 1,144 | 42,000 | -4 | 100% | 99% | 137% | ▼ | 100% | 99% | 93% | 94% | 100% |
| 20250319 | 1,140 | 1,149 | 1,140 | 1,143 | 29,700 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 94% | 94% | 100% |
| 20250321 | 1,141 | 1,153 | 1,136 | 1,140 | 60,100 | -3 | 100% | 100% | 202% | ▼▼▼ | 99% | 99% | 95% | 94% | 100% |
| 20250324 | 1,137 | 1,138 | 1,120 | 1,121 | 74,800 | -19 | 98% | 99% | 124% | ▼▼▼▼ | 101% | 96% | 97% | 92% | 100% |
| 20250325 | 1,115 | 1,130 | 1,105 | 1,130 | 93,900 | 9 | 101% | 101% | 126% | ▲ | 100% | 92% | 96% | 93% | 101% |
| 20250326 | 1,126 | 1,135 | 1,118 | 1,129 | 34,300 | -1 | 100% | 100% | 37% | ▼ | 100% | 93% | 96% | 93% | 101% |
| 20250327 | 1,124 | 1,137 | 1,121 | 1,129 | 112,900 | 0 | 100% | 100% | 329% | -- | 98% | 96% | 99% | 93% | 101% |
| 20250328 | 1,088 | 1,100 | 1,068 | 1,068 | 63,900 | -61 | 95% | 98% | 57% | ▼ | 98% | 98% | 104% | 88% | 100% |
| 20250331 | 1,049 | 1,049 | 1,024 | 1,030 | 115,600 | -38 | 96% | 98% | 181% | ▼▼ | 99% | 97% | 106% | 85% | 100% |
| 20250401 | 1,044 | 1,044 | 1,027 | 1,032 | 54,000 | 2 | 100% | 99% | 47% | ▲ | 100% | 97% | 107% | 86% | 100% |
| 20250402 | 1,040 | 1,066 | 1,037 | 1,040 | 41,400 | 8 | 101% | 100% | 77% | ▲▲ | 101% | 100% | 109% | 87% | 101% |
| 20250403 | 1,019 | 1,038 | 1,008 | 1,026 | 46,200 | -14 | 99% | 101% | 112% | ▼ | 100% | 103% | 110% | 87% | 100% |
| 20250404 | 1,005 | 1,013 | 971 | 1,000 | 93,700 | -26 | 97% | 100% | 203% | ▼▼ | 105% | 110% | 116% | 86% | 100% |
| 20250408 | 961 | 1,025 | 961 | 1,011 | 64,600 | 11 | 101% | 105% | 69% | ▲ | 99% | 107% | 113% | 87% | 101% |
| 20250409 | 989 | 989 | 954 | 975 | 64,600 | -36 | 96% | 99% | 100% | ▼ | 98% | 102% | 108% | 84% | 100% |
| 20250410 | 1,040 | 1,040 | 1,020 | 1,023 | 40,800 | 48 | 105% | 98% | 63% | ▲ | 103% | 104% | 112% | 88% | 105% |
| 20250411 | 1,002 | 1,035 | 996 | 1,035 | 31,700 | 12 | 101% | 103% | 78% | ▲▲ | 102% | 103% | 110% | 90% | 106% |
| 20250414 | 1,043 | 1,067 | 1,040 | 1,061 | 28,100 | 26 | 103% | 102% | 89% | ▲▲▲ | 99% | 101% | 107% | 92% | 109% |
| 20250415 | 1,070 | 1,071 | 1,053 | 1,056 | 11,100 | -5 | 100% | 99% | 40% | ▼ | 98% | 101% | 108% | 92% | 108% |
| 20250416 | 1,061 | 1,061 | 1,045 | 1,045 | 12,000 | -11 | 99% | 98% | 108% | ▼▼ | 100% | 103% | 110% | 91% | 107% |
| 20250417 | 1,041 | 1,052 | 1,039 | 1,039 | 5,700 | -6 | 99% | 100% | 48% | ▼▼▼ | 104% | 103% | 110% | 91% | 107% |
| 20250418 | 1,039 | 1,076 | 1,039 | 1,076 | 20,700 | 37 | 104% | 104% | 363% | ▲ | 98% | 99% | 106% | 94% | 110% |
| 20250421 | 1,080 | 1,080 | 1,057 | 1,058 | 22,600 | -18 | 98% | 98% | 109% | ▼ | 101% | 103% | 108% | 94% | 109% |
| 20250422 | 1,058 | 1,077 | 1,058 | 1,071 | 13,100 | 13 | 101% | 101% | 58% | ▲ | 99% | 103% | 106% | 95% | 110% |
| 20250423 | 1,082 | 1,087 | 1,067 | 1,072 | 17,800 | 1 | 100% | 99% | 136% | ▲▲ | 99% | 103% | 107% | 95% | 110% |
| 20250424 | 1,076 | 1,076 | 1,065 | 1,069 | 7,300 | -3 | 100% | 99% | 41% | ▼ | 100% | 103% | 105% | 95% | 110% |
| 20250425 | 1,073 | 1,080 | 1,070 | 1,070 | 14,600 | 1 | 100% | 100% | 200% | ▲ | 101% | 102% | 104% | 99% | 110% |
| 20250428 | 1,079 | 1,095 | 1,078 | 1,090 | 17,200 | 20 | 102% | 101% | 118% | ▲▲ | 102% | 102% | 100% | 100% | 112% |
| 20250430 | 1,090 | 1,113 | 1,090 | 1,110 | 22,700 | 20 | 102% | 102% | 132% | ▲▲▲ | 99% | 101% | 100% | 100% | 114% |
| 20250501 | 1,110 | 1,110 | 1,097 | 1,100 | 12,500 | -10 | 99% | 99% | 55% | ▼ | 99% | 102% | 101% | 99% | 113% |
| 20250502 | 1,100 | 1,108 | 1,086 | 1,094 | 17,500 | -6 | 99% | 99% | 140% | ▼▼ | 101% | 105% | 101% | 99% | 112% |
| 20250507 | 1,094 | 1,112 | 1,094 | 1,104 | 19,800 | 10 | 101% | 101% | 113% | ▲ | 100% | 104% | 100% | 99% | 113% |
| 20250508 | 1,107 | 1,112 | 1,101 | 1,112 | 11,100 | 8 | 101% | 100% | 56% | ▲▲ | 100% | 101% | 99% | 100% | 114% |
| 20250509 | 1,114 | 1,127 | 1,113 | 1,119 | 27,500 | 7 | 101% | 100% | 248% | ▲▲▲ | 100% | 100% | 99% | 100% | 115% |
| 20250512 | 1,122 | 1,127 | 1,115 | 1,127 | 16,200 | 8 | 101% | 100% | 59% | ▲▲▲▲ | 102% | 95% | 98% | 100% | 110% |
| 20250513 | 1,130 | 1,147 | 1,126 | 1,147 | 48,800 | 20 | 102% | 102% | 301% | ▲▲▲▲▲ | 98% | 92% | 97% | 100% | 111% |
| 20250514 | 1,146 | 1,146 | 1,125 | 1,126 | 20,800 | -21 | 98% | 98% | 43% | ▼ | 99% | 93% | 98% | 98% | 108% |
| 20250515 | 1,129 | 1,131 | 1,118 | 1,119 | 20,000 | -7 | 99% | 99% | 96% | ▼▼ | 96% | 94% | 99% | 98% | 108% |
| 20250516 | 1,121 | 1,121 | 1,066 | 1,076 | 67,100 | -43 | 96% | 96% | 336% | ▼▼▼ | 98% | 98% | 103% | 94% | 104% |
| 20250519 | 1,070 | 1,077 | 1,047 | 1,051 | 41,900 | -25 | 98% | 98% | 62% | ▼▼▼▼ | 99% | 102% | 104% | 92% | 101% |
| 20250520 | 1,052 | 1,065 | 1,044 | 1,044 | 16,400 | -7 | 99% | 99% | 39% | ▼▼▼▼▼ | 100% | 103% | 103% | 91% | 100% |
| 20250521 | 1,054 | 1,065 | 1,053 | 1,053 | 12,200 | 9 | 101% | 100% | 74% | ▲ | 99% | 103% | 103% | 92% | 101% |
| 20250522 | 1,057 | 1,057 | 1,041 | 1,042 | 18,500 | -11 | 99% | 99% | 152% | ▼ | 100% | 105% | 104% | 91% | 100% |
| 20250523 | 1,046 | 1,055 | 1,044 | 1,046 | 12,800 | 4 | 100% | 100% | 69% | ▲ | 101% | 105% | 0% | 91% | 100% |
| 20250526 | 1,055 | 1,075 | 1,055 | 1,069 | 20,600 | 23 | 102% | 101% | 161% | ▲▲ | 100% | 103% | 0% | 93% | 103% |
| 20250527 | 1,078 | 1,091 | 1,073 | 1,083 | 16,700 | 14 | 101% | 100% | 81% | ▲▲▲ | 100% | 101% | 0% | 94% | 104% |
| 20250528 | 1,092 | 1,097 | 1,083 | 1,093 | 16,300 | 10 | 101% | 100% | 98% | ▲▲▲▲ | 100% | 100% | 0% | 95% | 105% |
| 20250529 | 1,089 | 1,100 | 1,089 | 1,094 | 9,000 | 1 | 100% | 100% | 55% | ▲▲▲▲▲ | 102% | 100% | 0% | 95% | 105% |
| 20250530 | 1,089 | 1,106 | 1,087 | 1,106 | 17,400 | 12 | 101% | 102% | 193% | ▲▲▲▲▲▲ | 99% | 98% | 0% | 96% | 106% |
| 20250602 | 1,108 | 1,116 | 1,102 | 1,102 | 19,100 | -4 | 100% | 99% | 110% | ▼ | 98% | 98% | 0% | 96% | 106% |
| 20250603 | 1,104 | 1,104 | 1,083 | 1,083 | 49,500 | -19 | 98% | 98% | 259% | ▼▼ | 100% | 0% | 0% | 94% | 104% |
| 20250604 | 1,089 | 1,098 | 1,083 | 1,090 | 15,300 | 7 | 101% | 100% | 31% | ▲ | 99% | 0% | 0% | 95% | 105% |
| 20250605 | 1,096 | 1,096 | 1,080 | 1,086 | 19,300 | -4 | 100% | 99% | 126% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250606 | 1,086 | 1,097 | 1,085 | 1,085 | 14,800 | -1 | 100% | 100% | 77% | ▼▼ | % | % | % | 95% | 104% |
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 | 0 | 387,600 | 0 | 127,600 | 0 | 260,000 |
| 2025-05-23 | 0 | 389,500 | 0 | 126,300 | 0 | 263,200 |
| 2025-05-16 | 0 | 392,500 | 0 | 129,800 | 0 | 262,700 |
| 2025-05-09 | 0 | 376,800 | 0 | 125,900 | 0 | 250,900 |
| 2025-05-02 | 0 | 371,600 | 0 | 116,400 | 0 | 255,200 |
| 2025-04-25 | 0 | 375,600 | 0 | 119,400 | 0 | 256,200 |
| 2025-04-18 | 0 | 379,700 | 0 | 124,500 | 0 | 255,200 |
| 2025-04-11 | 0 | 379,600 | 0 | 119,100 | 0 | 260,500 |
| 2025-04-04 | 0 | 415,100 | 0 | 135,500 | 0 | 279,600 |
| 2025-03-28 | 0 | 384,300 | 0 | 130,200 | 0 | 254,100 |
| 2025-03-21 | 0 | 383,500 | 0 | 133,100 | 0 | 250,400 |
| 2025-03-14 | 0 | 391,200 | 0 | 120,400 | 0 | 270,800 |
| 2025-03-07 | 0 | 386,300 | 0 | 118,200 | 0 | 268,100 |
| 2025-02-28 | 0 | 375,000 | 0 | 116,500 | 0 | 258,500 |
| 2025-02-21 | 0 | 400,700 | 0 | 128,700 | 0 | 272,000 |
| 2025-02-14 | 0 | 424,700 | 0 | 136,900 | 0 | 287,800 |
| 2025-02-07 | 0 | 417,600 | 0 | 134,000 | 0 | 283,600 |
| 2025-01-31 | 0 | 409,000 | 0 | 121,300 | 0 | 287,700 |
| 2025-01-24 | 0 | 408,100 | 0 | 120,700 | 0 | 287,400 |
| 2025-01-17 | 0 | 413,300 | 0 | 124,000 | 0 | 289,300 |
| 2025-01-10 | 0 | 418,600 | 0 | 131,700 | 0 | 286,900 |
| 2024-12-27 | 0 | 404,500 | 0 | 129,500 | 0 | 275,000 |
| 2024-12-20 | 0 | 402,700 | 0 | 131,500 | 0 | 271,200 |
| 2024-12-13 | 0 | 403,400 | 0 | 132,900 | 0 | 270,500 |
| 2024-12-06 | 0 | 410,900 | 0 | 136,000 | 0 | 274,900 |
| 2024-11-29 | 100 | 400,000 | 100 | 131,300 | 0 | 268,700 |
| 2024-11-22 | 0 | 400,200 | 0 | 131,800 | 0 | 268,400 |
| 2024-11-15 | 0 | 412,700 | 0 | 142,300 | 0 | 270,400 |
| 2024-11-08 | 0 | 422,200 | 0 | 153,400 | 0 | 268,800 |
| 2024-11-01 | 0 | 439,100 | 0 | 155,900 | 0 | 283,200 |
| 2024-10-25 | 0 | 444,000 | 0 | 160,700 | 0 | 283,300 |
| 2024-10-18 | 0 | 414,400 | 0 | 154,000 | 0 | 260,400 |
| 2024-10-11 | 0 | 414,300 | 0 | 153,500 | 0 | 260,800 |
| 2024-10-04 | 0 | 402,900 | 0 | 146,800 | 0 | 256,100 |
| 2024-09-27 | 0 | 397,000 | 0 | 143,700 | 0 | 253,300 |
| 2024-09-20 | 0 | 391,700 | 0 | 139,800 | 0 | 251,900 |
| 2024-09-13 | 0 | 401,300 | 0 | 141,300 | 0 | 260,000 |
| 2024-09-06 | 0 | 393,100 | 0 | 136,000 | 0 | 257,100 |
| 2024-08-30 | 0 | 359,000 | 0 | 125,400 | 0 | 233,600 |
| 2024-08-23 | 0 | 370,000 | 0 | 125,900 | 0 | 244,100 |
| 2024-08-16 | 0 | 367,500 | 0 | 115,900 | 0 | 251,600 |
| 2024-08-09 | 0 | 349,800 | 0 | 114,400 | 0 | 235,400 |
| 2024-08-02 | 0 | 537,300 | 0 | 148,500 | 0 | 388,800 |
| 2024-07-26 | 0 | 520,700 | 0 | 140,900 | 0 | 379,800 |
| 2024-07-19 | 0 | 530,700 | 0 | 130,100 | 0 | 400,600 |
| 2024-07-12 | 0 | 530,300 | 0 | 128,700 | 0 | 401,600 |
| 2024-07-05 | 0 | 528,700 | 0 | 126,800 | 0 | 401,900 |
| 2024-06-28 | 0 | 517,500 | 0 | 127,500 | 0 | 390,000 |
| 2024-06-21 | 0 | 516,500 | 0 | 126,900 | 0 | 389,600 |
| 2024-06-14 | 0 | 526,500 | 0 | 130,500 | 0 | 396,000 |
| 2024-06-07 | 0 | 512,200 | 0 | 127,000 | 0 | 385,200 |
| 2024-05-31 | 0 | 518,900 | 0 | 132,800 | 0 | 386,100 |
| 2024-05-24 | 0 | 539,800 | 0 | 140,700 | 0 | 399,100 |
| 2024-05-17 | 0 | 564,400 | 0 | 149,100 | 0 | 415,300 |
| 2024-05-10 | 0 | 565,800 | 0 | 146,800 | 0 | 419,000 |
| 2024-05-02 | 0 | 563,600 | 0 | 148,300 | 0 | 415,300 |
| 2024-04-26 | 0 | 554,300 | 0 | 148,000 | 0 | 406,300 |
| 2024-04-19 | 0 | 548,400 | 0 | 150,600 | 0 | 397,800 |
| 2024-04-12 | 0 | 572,100 | 0 | 149,400 | 0 | 422,700 |
| 2024-04-05 | 0 | 558,200 | 0 | 145,100 | 0 | 413,100 |
| 2024-03-29 | 0 | 541,000 | 0 | 141,000 | 0 | 400,000 |
| 2024-03-22 | 0 | 530,900 | 0 | 132,000 | 0 | 398,900 |
| 2024-03-15 | 0 | 548,100 | 0 | 133,600 | 0 | 414,500 |
| 2024-03-08 | 100 | 541,900 | 100 | 128,300 | 0 | 413,600 |
| 2024-03-01 | 100 | 550,500 | 100 | 129,100 | 0 | 421,400 |
| 2024-02-22 | 100 | 554,700 | 100 | 128,800 | 0 | 425,900 |
| 2024-02-16 | 0 | 582,300 | 0 | 132,000 | 0 | 450,300 |
| 2024-02-09 | 0 | 602,100 | 0 | 138,400 | 0 | 463,700 |
| 2024-02-02 | 0 | 597,600 | 0 | 138,000 | 0 | 459,600 |
| 2024-01-26 | 0 | 594,200 | 0 | 131,700 | 0 | 462,500 |
| 2024-01-19 | 0 | 584,800 | 0 | 123,600 | 0 | 461,200 |
| 2024-01-12 | 0 | 601,000 | 0 | 126,900 | 0 | 474,100 |
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 |
|---|---|---|---|
| 4932 | 1 | 【株式会社アルマード】卵殻膜のパイオニア | 2025-06-07 17:26:44 |
| 4932 | 2 | IR資料 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:18 |
| 4932 | 2 | 有価証券報告書 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:17 |
| 4932 | 2 | 電子公告 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:16 |
| 4932 | 2 | IRポリシー | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:15 |
| 4932 | 2 | IRスケジュール | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:14 |
| 4932 | 2 | 株式情報 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:24 |
| 4932 | 2 | 決算短信 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:23 |
| 4932 | 2 | 業績ハイライト | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:22 |
| 4932 | 2 | IRニュース | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:21 |