| 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 | 1,821 | 1,840 | 1,784 | 1,840 | 8,900 | -21 | 99% | 101% | 106% | ▼ | 101% | 98% | 80% | 90% | 100% |
| 20240726 | 1,839 | 1,889 | 1,809 | 1,855 | 3,900 | 15 | 101% | 101% | 44% | ▲ | 98% | 91% | 78% | 91% | 101% |
| 20240729 | 1,884 | 1,889 | 1,836 | 1,851 | 3,800 | -4 | 100% | 98% | 97% | ▼ | 101% | 82% | 80% | 91% | 101% |
| 20240730 | 1,849 | 1,873 | 1,820 | 1,867 | 3,500 | 16 | 101% | 101% | 92% | ▲ | 96% | 70% | 79% | 92% | 101% |
| 20240731 | 1,870 | 1,870 | 1,803 | 1,803 | 9,300 | -64 | 97% | 96% | 266% | ▼ | 95% | 75% | 82% | 88% | 100% |
| 20240801 | 1,800 | 1,800 | 1,706 | 1,710 | 8,900 | -93 | 95% | 95% | 96% | ▼ | 94% | 83% | 91% | 84% | 100% |
| 20240802 | 1,620 | 1,640 | 1,501 | 1,519 | 16,100 | -191 | 89% | 94% | 181% | ▼ | 83% | 96% | 109% | 74% | 100% |
| 20240805 | 1,351 | 1,351 | 1,119 | 1,119 | 59,700 | -400 | 74% | 83% | 371% | ▼ | 103% | 106% | 116% | 55% | 100% |
| 20240806 | 1,269 | 1,372 | 1,180 | 1,309 | 17,100 | 190 | 117% | 103% | 29% | ▲ | 103% | 108% | 113% | 64% | 117% |
| 20240807 | 1,309 | 1,354 | 1,239 | 1,350 | 12,300 | 41 | 103% | 103% | 72% | ▲ | 101% | 111% | 114% | 66% | 121% |
| 20240808 | 1,290 | 1,349 | 1,290 | 1,297 | 3,900 | -53 | 96% | 101% | 32% | ▼ | 95% | 112% | 114% | 64% | 116% |
| 20240809 | 1,297 | 1,297 | 1,215 | 1,235 | 15,800 | -62 | 95% | 95% | 405% | ▼▼ | 107% | 116% | 118% | 61% | 110% |
| 20240813 | 1,254 | 1,341 | 1,246 | 1,341 | 14,900 | 106 | 109% | 107% | 94% | ▲ | 104% | 109% | 108% | 67% | 120% |
| 20240814 | 1,354 | 1,430 | 1,354 | 1,410 | 5,900 | 69 | 105% | 104% | 40% | ▲▲ | 97% | 100% | 98% | 71% | 126% |
| 20240815 | 1,470 | 1,470 | 1,360 | 1,430 | 7,600 | 20 | 101% | 97% | 129% | ▲▲▲ | 101% | 100% | 100% | 73% | 128% |
| 20240816 | 1,430 | 1,450 | 1,376 | 1,450 | 7,700 | 20 | 101% | 101% | 101% | ▲▲▲▲ | 98% | 99% | 98% | 75% | 130% |
| 20240819 | 1,451 | 1,465 | 1,415 | 1,426 | 7,100 | -24 | 98% | 98% | 92% | ▼ | 103% | 100% | 100% | 75% | 127% |
| 20240820 | 1,426 | 1,473 | 1,425 | 1,473 | 6,900 | 47 | 103% | 103% | 97% | ▲ | 100% | 104% | 95% | 77% | 132% |
| 20240821 | 1,425 | 1,443 | 1,425 | 1,430 | 5,100 | -43 | 97% | 100% | 74% | ▼ | 101% | 104% | 95% | 77% | 128% |
| 20240822 | 1,422 | 1,447 | 1,406 | 1,430 | 3,300 | 0 | 100% | 101% | 65% | -- | 98% | 103% | 95% | 77% | 128% |
| 20240823 | 1,420 | 1,426 | 1,398 | 1,398 | 2,800 | -32 | 98% | 98% | 85% | ▼ | 101% | 102% | 96% | 75% | 125% |
| 20240826 | 1,401 | 1,427 | 1,385 | 1,420 | 6,200 | 22 | 102% | 101% | 221% | ▲ | 104% | 101% | 94% | 76% | 127% |
| 20240827 | 1,422 | 1,510 | 1,388 | 1,477 | 7,300 | 57 | 104% | 104% | 118% | ▲▲ | 101% | 99% | 90% | 79% | 132% |
| 20240828 | 1,447 | 1,481 | 1,422 | 1,468 | 6,100 | -9 | 99% | 101% | 84% | ▼ | 103% | 102% | 94% | 81% | 131% |
| 20240829 | 1,396 | 1,446 | 1,396 | 1,435 | 4,300 | -33 | 98% | 103% | 70% | ▼▼ | 101% | 96% | 93% | 84% | 128% |
| 20240830 | 1,411 | 1,430 | 1,405 | 1,430 | 3,800 | -5 | 100% | 101% | 88% | ▼▼▼ | 99% | 95% | 91% | 94% | 128% |
| 20240902 | 1,430 | 1,434 | 1,388 | 1,411 | 4,200 | -19 | 99% | 99% | 111% | ▼▼▼▼ | 103% | 97% | 94% | 96% | 126% |
| 20240903 | 1,392 | 1,543 | 1,385 | 1,429 | 31,300 | 18 | 101% | 103% | 745% | ▲ | 96% | 96% | 94% | 97% | 116% |
| 20240904 | 1,397 | 1,428 | 1,331 | 1,336 | 14,400 | -93 | 93% | 96% | 46% | ▼ | 103% | 103% | 100% | 90% | 108% |
| 20240905 | 1,307 | 1,390 | 1,307 | 1,352 | 3,900 | 16 | 101% | 103% | 27% | ▲ | 102% | 98% | 98% | 92% | 109% |
| 20240906 | 1,322 | 1,373 | 1,320 | 1,349 | 6,800 | -3 | 100% | 102% | 174% | ▼ | 102% | 99% | 98% | 91% | 109% |
| 20240909 | 1,310 | 1,330 | 1,272 | 1,330 | 7,900 | -19 | 99% | 102% | 116% | ▼▼ | 103% | 100% | 99% | 90% | 100% |
| 20240910 | 1,300 | 1,345 | 1,297 | 1,340 | 6,300 | 10 | 101% | 103% | 80% | ▲ | 99% | 96% | 98% | 91% | 101% |
| 20240911 | 1,312 | 1,336 | 1,230 | 1,302 | 20,800 | -38 | 97% | 99% | 330% | ▼ | 101% | 101% | 100% | 88% | 100% |
| 20240912 | 1,284 | 1,315 | 1,284 | 1,294 | 3,600 | -8 | 99% | 101% | 17% | ▼▼ | 101% | 101% | 100% | 88% | 100% |
| 20240913 | 1,289 | 1,326 | 1,271 | 1,302 | 4,800 | 8 | 101% | 101% | 133% | ▲ | 96% | 100% | 95% | 88% | 101% |
| 20240917 | 1,312 | 1,312 | 1,244 | 1,254 | 8,000 | -48 | 96% | 96% | 167% | ▼ | 99% | 102% | 98% | 85% | 100% |
| 20240918 | 1,269 | 1,275 | 1,238 | 1,260 | 3,700 | 6 | 100% | 99% | 46% | ▲ | 103% | 102% | 99% | 85% | 100% |
| 20240919 | 1,252 | 1,295 | 1,250 | 1,293 | 3,900 | 33 | 103% | 103% | 105% | ▲▲ | 101% | 99% | 95% | 88% | 103% |
| 20240920 | 1,293 | 1,308 | 1,256 | 1,307 | 5,600 | 14 | 101% | 101% | 144% | ▲▲▲ | 99% | 99% | 94% | 88% | 104% |
| 20240924 | 1,302 | 1,302 | 1,271 | 1,293 | 5,300 | -14 | 99% | 99% | 95% | ▼ | 99% | 100% | 96% | 88% | 103% |
| 20240925 | 1,285 | 1,286 | 1,256 | 1,266 | 3,400 | -27 | 98% | 99% | 64% | ▼▼ | 101% | 101% | 97% | 86% | 101% |
| 20240926 | 1,267 | 1,274 | 1,254 | 1,274 | 7,800 | 8 | 101% | 101% | 229% | ▲ | 102% | 99% | 98% | 87% | 102% |
| 20240927 | 1,254 | 1,298 | 1,254 | 1,285 | 4,900 | 11 | 101% | 102% | 63% | ▲▲ | 103% | 100% | 96% | 90% | 102% |
| 20240930 | 1,250 | 1,289 | 1,242 | 1,282 | 7,900 | -3 | 100% | 103% | 161% | ▼ | 96% | 93% | 89% | 90% | 102% |
| 20241001 | 1,333 | 1,333 | 1,260 | 1,286 | 8,800 | 4 | 100% | 96% | 111% | ▲ | 99% | 96% | 94% | 90% | 103% |
| 20241002 | 1,261 | 1,265 | 1,242 | 1,246 | 2,900 | -40 | 97% | 99% | 33% | ▼ | 100% | 96% | 94% | 87% | 100% |
| 20241003 | 1,252 | 1,266 | 1,246 | 1,247 | 3,300 | 1 | 100% | 100% | 114% | ▲ | 100% | 96% | 94% | 92% | 100% |
| 20241004 | 1,247 | 1,267 | 1,240 | 1,245 | 4,700 | -2 | 100% | 100% | 142% | ▼ | 99% | 100% | 95% | 92% | 100% |
| 20241007 | 1,227 | 1,251 | 1,208 | 1,209 | 16,800 | -36 | 97% | 99% | 357% | ▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20241008 | 1,206 | 1,227 | 1,206 | 1,206 | 2,800 | -3 | 100% | 100% | 17% | ▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241009 | 1,206 | 1,213 | 1,203 | 1,203 | 1,800 | -3 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241010 | 1,206 | 1,207 | 1,181 | 1,200 | 11,900 | -3 | 100% | 100% | 661% | ▼▼▼▼▼ | 102% | 99% | 0% | 92% | 100% |
| 20241011 | 1,205 | 1,256 | 1,195 | 1,228 | 11,900 | 28 | 102% | 102% | 100% | ▲ | 98% | 96% | 0% | 94% | 102% |
| 20241015 | 1,227 | 1,234 | 1,190 | 1,206 | 20,300 | -22 | 98% | 98% | 171% | ▼ | 99% | 99% | 0% | 92% | 101% |
| 20241016 | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 | -35 | 97% | 99% | 43% | ▼▼ | 102% | 100% | 0% | 90% | 100% |
| 20241017 | 1,169 | 1,188 | 1,154 | 1,188 | 8,800 | 17 | 101% | 102% | 100% | ▲ | 102% | 0% | 0% | 91% | 101% |
| 20241018 | 1,158 | 1,189 | 1,158 | 1,176 | 3,500 | -12 | 99% | 102% | 40% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 1,165 | 1,189 | 1,155 | 1,169 | 2,600 | -7 | 99% | 100% | 74% | ▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241022 | 1,175 | 1,180 | 1,155 | 1,164 | 4,600 | -5 | 100% | 99% | 177% | ▼▼▼ | % | % | % | 90% | 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 | 0 | 100,900 | 0 | 70,200 | 0 | 30,700 |
| 2024-10-11 | 200 | 103,800 | 200 | 73,200 | 0 | 30,600 |
| 2024-10-04 | 0 | 96,900 | 0 | 68,900 | 0 | 28,000 |
| 2024-09-27 | 0 | 95,300 | 0 | 66,200 | 0 | 29,100 |
| 2024-09-20 | 0 | 94,900 | 0 | 65,900 | 0 | 29,000 |
| 2024-09-13 | 0 | 96,600 | 0 | 66,300 | 0 | 30,300 |
| 2024-09-06 | 0 | 92,000 | 0 | 63,900 | 0 | 28,100 |
| 2024-08-30 | 0 | 92,700 | 0 | 61,300 | 0 | 31,400 |
| 2024-08-23 | 0 | 94,900 | 0 | 61,800 | 0 | 33,100 |
| 2024-08-16 | 0 | 101,400 | 0 | 61,600 | 0 | 39,800 |
| 2024-08-09 | 0 | 114,300 | 0 | 61,500 | 0 | 52,800 |
| 2024-08-02 | 0 | 128,100 | 0 | 69,900 | 0 | 58,200 |
| 2024-07-26 | 0 | 132,400 | 0 | 74,900 | 0 | 57,500 |
| 2024-07-19 | 0 | 134,700 | 0 | 74,300 | 0 | 60,400 |
| 2024-07-12 | 0 | 134,500 | 0 | 74,900 | 0 | 59,600 |
| 2024-07-05 | 0 | 136,100 | 0 | 76,200 | 0 | 59,900 |
| 2024-06-28 | 0 | 138,600 | 0 | 75,800 | 0 | 62,800 |
| 2024-06-21 | 0 | 140,300 | 0 | 76,900 | 0 | 63,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 23,400 | 0.69% | ▼ | -400 | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 23,800 | 0.71% | ▲ | 500 | 1,252 | 1,266 | 1,246 | 1,247 | 3,300 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 23,300 | 0.69% | ▼ | -2,800 | 1,333 | 1,333 | 1,260 | 1,286 | 8,800 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 26,100 | 0.78% | ▲ | 4,700 | 1,392 | 1,543 | 1,385 | 1,429 | 31,300 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 21,400 | 0.64% | ▲ | 2,000 | 1,254 | 1,341 | 1,246 | 1,341 | 14,900 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 19,400 | 0.58% | ▲ | 2,800 | 1,297 | 1,297 | 1,215 | 1,235 | 15,800 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 16,600 | 0.49% | ▼ | -1,400 | 1,351 | 1,351 | 1,119 | 1,119 | 59,700 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 18,000 | 0.53% | ▲ | 1,620 | 1,640 | 1,501 | 1,519 | 16,100 | |
| 2024-06-10 | UBS AG | 16,600 | 0.49% | ▼ | -2,500 | 1,940 | 1,972 | 1,891 | 1,964 | 3,400 |
| 2024-05-30 | UBS AG | 19,100 | 0.57% | ▼ | -1,100 | 1,899 | 1,919 | 1,851 | 1,851 | 7,600 |
| 2024-05-28 | UBS AG | 20,200 | 0.60% | ▲ | 500 | 1,879 | 2,035 | 1,860 | 2,000 | 24,900 |
| 2024-05-23 | UBS AG | 19,700 | 0.59% | ▼ | -3,600 | 1,838 | 1,910 | 1,804 | 1,893 | 7,400 |
| 2024-04-23 | UBS AG | 23,300 | 0.69% | ▼ | -2,200 | 1,837 | 1,857 | 1,815 | 1,827 | 13,800 |
| 2024-04-17 | UBS AG | 25,500 | 0.76% | ▼ | -2,600 | 1,877 | 1,923 | 1,830 | 1,866 | 31,900 |
| 2024-04-16 | UBS AG | 28,100 | 0.84% | ▼ | -3,200 | 1,923 | 1,923 | 1,839 | 1,840 | 33,500 |
| 2024-04-12 | UBS AG | 31,300 | 0.94% | ▲ | 10,400 | 2,222 | 2,241 | 2,141 | 2,221 | 45,900 |
| 2024-04-11 | UBS AG | 20,900 | 0.62% | ▲ | 3,500 | 2,305 | 2,308 | 2,236 | 2,240 | 42,700 |
| 2024-04-04 | UBS AG | 17,400 | 0.52% | ▲ | 6,200 | 2,360 | 2,396 | 2,340 | 2,363 | 10,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:30 | Ｇ－ＡＲアドバンスト | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 16:30 | Ｇ－ＡＲアドバンスト | 2024年８月期 決算説明資料 |
| 20240712 | 15:00 | Ｇ－ＡＲアドバンスト | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－ＡＲアドバンスト | 2024年8月期第3四半期 決算説明資料 |
| 20240712 | 15:00 | Ｇ－ＡＲアドバンスト | 株主優待制度導入に関するお知らせ |
| 20240412 | 16:45 | Ｇ－ＡＲアドバンスト | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 16:45 | Ｇ－ＡＲアドバンスト | 2024年８月期第２四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5578 | 1 | ARI：ARアドバンストテクノロジ株式会社 | 2024-10-23 05:21:15 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:11 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:10 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:09 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:07 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:06 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:05 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:03 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:02 |
| 5578 | 2 | ARI：ARアドバンストテクノロジ株式会社 | 2024-06-26 22:45:01 |