| 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 | 1,302 | 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% | 96% | 92% | 100% |
| 20241007 | 1,227 | 1,251 | 1,208 | 1,209 | 16,800 | -36 | 97% | 99% | 357% | ▼▼ | 100% | 102% | 97% | 90% | 100% |
| 20241008 | 1,206 | 1,227 | 1,206 | 1,206 | 2,800 | -3 | 100% | 100% | 17% | ▼▼▼ | 100% | 100% | 97% | 90% | 100% |
| 20241009 | 1,206 | 1,213 | 1,203 | 1,203 | 1,800 | -3 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 99% | 97% | 90% | 100% |
| 20241010 | 1,206 | 1,207 | 1,181 | 1,200 | 11,900 | -3 | 100% | 100% | 661% | ▼▼▼▼▼ | 102% | 99% | 97% | 92% | 100% |
| 20241011 | 1,205 | 1,256 | 1,195 | 1,228 | 11,900 | 28 | 102% | 102% | 100% | ▲ | 98% | 96% | 96% | 94% | 102% |
| 20241015 | 1,227 | 1,234 | 1,190 | 1,206 | 20,300 | -22 | 98% | 98% | 171% | ▼ | 99% | 99% | 99% | 92% | 101% |
| 20241016 | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 | -35 | 97% | 99% | 43% | ▼▼ | 102% | 100% | 99% | 90% | 100% |
| 20241017 | 1,169 | 1,188 | 1,154 | 1,188 | 8,800 | 17 | 101% | 102% | 100% | ▲ | 102% | 100% | 99% | 91% | 101% |
| 20241018 | 1,158 | 1,189 | 1,158 | 1,176 | 3,500 | -12 | 99% | 102% | 40% | ▼ | 100% | 97% | 104% | 90% | 100% |
| 20241021 | 1,165 | 1,189 | 1,155 | 1,169 | 2,600 | -7 | 99% | 100% | 74% | ▼▼ | 99% | 95% | 104% | 89% | 100% |
| 20241022 | 1,175 | 1,180 | 1,155 | 1,164 | 4,600 | -5 | 100% | 99% | 177% | ▼▼▼ | 100% | 98% | 109% | 90% | 100% |
| 20241023 | 1,154 | 1,161 | 1,145 | 1,156 | 3,400 | -8 | 99% | 100% | 74% | ▼▼▼▼ | 98% | 102% | 116% | 90% | 100% |
| 20241024 | 1,154 | 1,154 | 1,124 | 1,130 | 5,200 | -26 | 98% | 98% | 153% | ▼▼▼▼▼ | 99% | 104% | 128% | 88% | 100% |
| 20241025 | 1,125 | 1,166 | 1,112 | 1,116 | 6,200 | -14 | 99% | 99% | 119% | ▼▼▼▼▼▼ | 101% | 105% | 145% | 87% | 100% |
| 20241028 | 1,104 | 1,130 | 1,104 | 1,118 | 3,000 | 2 | 100% | 101% | 48% | ▲ | 102% | 103% | 145% | 87% | 100% |
| 20241029 | 1,108 | 1,149 | 1,096 | 1,127 | 9,000 | 9 | 101% | 102% | 300% | ▲▲ | 104% | 101% | 142% | 88% | 101% |
| 20241030 | 1,132 | 1,172 | 1,111 | 1,172 | 8,200 | 45 | 104% | 104% | 91% | ▲▲▲ | 100% | 98% | 138% | 94% | 105% |
| 20241031 | 1,161 | 1,170 | 1,131 | 1,161 | 9,400 | -11 | 99% | 100% | 115% | ▼ | 99% | 100% | 140% | 93% | 104% |
| 20241101 | 1,145 | 1,145 | 1,121 | 1,130 | 3,300 | -31 | 97% | 99% | 35% | ▼▼ | 101% | 101% | 142% | 91% | 101% |
| 20241105 | 1,130 | 1,139 | 1,122 | 1,139 | 2,100 | 9 | 101% | 101% | 64% | ▲ | 101% | 101% | 142% | 93% | 102% |
| 20241106 | 1,133 | 1,144 | 1,116 | 1,141 | 5,100 | 2 | 100% | 101% | 243% | ▲▲ | 99% | 101% | 141% | 93% | 102% |
| 20241107 | 1,140 | 1,145 | 1,112 | 1,134 | 8,400 | -7 | 99% | 99% | 165% | ▼ | 101% | 101% | 142% | 92% | 102% |
| 20241108 | 1,134 | 1,143 | 1,119 | 1,143 | 5,600 | 9 | 101% | 101% | 67% | ▲ | 100% | 100% | 140% | 93% | 102% |
| 20241111 | 1,143 | 1,145 | 1,128 | 1,144 | 4,300 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 106% | 141% | 93% | 103% |
| 20241112 | 1,138 | 1,145 | 1,129 | 1,133 | 3,300 | -11 | 99% | 100% | 77% | ▼ | 103% | 109% | 143% | 94% | 102% |
| 20241113 | 1,120 | 1,151 | 1,120 | 1,151 | 5,600 | 18 | 102% | 103% | 170% | ▲ | 99% | 110% | 136% | 97% | 103% |
| 20241114 | 1,147 | 1,147 | 1,129 | 1,135 | 2,100 | -16 | 99% | 99% | 38% | ▼ | 99% | 116% | 135% | 96% | 102% |
| 20241115 | 1,157 | 1,157 | 1,133 | 1,144 | 2,700 | 9 | 101% | 99% | 129% | ▲ | 98% | 117% | 127% | 97% | 103% |
| 20241118 | 1,231 | 1,231 | 1,185 | 1,206 | 17,800 | 62 | 105% | 98% | 659% | ▲▲ | 100% | 131% | 129% | 100% | 108% |
| 20241119 | 1,226 | 1,239 | 1,213 | 1,221 | 10,100 | 15 | 101% | 100% | 57% | ▲▲▲ | 102% | 130% | 131% | 100% | 109% |
| 20241120 | 1,235 | 1,335 | 1,222 | 1,263 | 16,400 | 42 | 103% | 102% | 162% | ▲▲▲▲ | 104% | 124% | 126% | 100% | 113% |
| 20241121 | 1,293 | 1,344 | 1,287 | 1,343 | 24,400 | 80 | 106% | 104% | 149% | ▲▲▲▲▲ | 104% | 116% | 118% | 100% | 120% |
| 20241122 | 1,386 | 1,448 | 1,369 | 1,443 | 29,200 | 100 | 107% | 104% | 120% | ▲▲▲▲▲▲ | 107% | 102% | 109% | 100% | 129% |
| 20241125 | 1,500 | 1,692 | 1,500 | 1,600 | 64,000 | 157 | 111% | 107% | 219% | ▲▲▲▲▲▲▲ | 100% | 85% | 102% | 100% | 143% |
| 20241126 | 1,600 | 1,608 | 1,536 | 1,605 | 22,600 | 5 | 100% | 100% | 35% | ▲▲▲▲▲▲▲▲ | 99% | 81% | 101% | 100% | 142% |
| 20241127 | 1,616 | 1,668 | 1,563 | 1,602 | 14,100 | -3 | 100% | 99% | 62% | ▼ | 98% | 86% | 104% | 100% | 142% |
| 20241128 | 1,564 | 1,622 | 1,529 | 1,530 | 11,200 | -72 | 96% | 98% | 79% | ▼▼ | 91% | 90% | 109% | 95% | 135% |
| 20241129 | 1,501 | 1,515 | 1,257 | 1,360 | 50,900 | -170 | 89% | 91% | 454% | ▼▼▼ | 98% | 107% | 122% | 85% | 120% |
| 20241202 | 1,340 | 1,340 | 1,275 | 1,315 | 20,400 | -45 | 97% | 98% | 40% | ▼▼▼▼ | 99% | 115% | 125% | 82% | 116% |
| 20241203 | 1,303 | 1,315 | 1,268 | 1,286 | 16,900 | -29 | 98% | 99% | 83% | ▼▼▼▼▼ | 105% | 117% | 127% | 80% | 114% |
| 20241204 | 1,286 | 1,378 | 1,281 | 1,350 | 23,000 | 64 | 105% | 105% | 136% | ▲ | 95% | 116% | 117% | 84% | 119% |
| 20241205 | 1,350 | 1,370 | 1,267 | 1,277 | 23,100 | -73 | 95% | 95% | 100% | ▼ | 110% | 119% | 116% | 80% | 113% |
| 20241206 | 1,307 | 1,450 | 1,300 | 1,433 | 42,400 | 156 | 112% | 110% | 184% | ▲ | 96% | 98% | 0% | 89% | 126% |
| 20241209 | 1,563 | 1,619 | 1,498 | 1,502 | 81,200 | 69 | 105% | 96% | 192% | ▲▲ | 93% | 106% | 0% | 94% | 133% |
| 20241210 | 1,499 | 1,499 | 1,384 | 1,387 | 25,700 | -115 | 92% | 93% | 32% | ▼ | 112% | 116% | 0% | 86% | 122% |
| 20241211 | 1,387 | 1,650 | 1,387 | 1,560 | 110,500 | 173 | 112% | 112% | 430% | ▲ | 99% | 105% | 0% | 97% | 137% |
| 20241212 | 1,560 | 1,560 | 1,497 | 1,539 | 35,300 | -21 | 99% | 99% | 32% | ▼ | 97% | 103% | 0% | 96% | 135% |
| 20241213 | 1,579 | 1,628 | 1,513 | 1,533 | 46,000 | -6 | 100% | 97% | 130% | ▼▼ | 101% | 101% | 0% | 96% | 127% |
| 20241216 | 1,573 | 1,685 | 1,563 | 1,583 | 53,000 | 50 | 103% | 101% | 115% | ▲ | 102% | 95% | 0% | 99% | 130% |
| 20241217 | 1,588 | 1,677 | 1,588 | 1,612 | 44,800 | 29 | 102% | 102% | 85% | ▲▲ | 100% | 0% | 0% | 100% | 128% |
| 20241218 | 1,625 | 1,682 | 1,602 | 1,632 | 39,700 | 20 | 101% | 100% | 89% | ▲▲▲ | 99% | 0% | 0% | 100% | 128% |
| 20241219 | 1,600 | 1,632 | 1,581 | 1,581 | 15,400 | -51 | 97% | 99% | 39% | ▼ | 96% | 0% | 0% | 97% | 124% |
| 20241220 | 1,581 | 1,582 | 1,502 | 1,515 | 14,800 | -66 | 96% | 96% | 96% | ▼▼ | % | % | % | 93% | 119% |
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 | 2,200 | 89,000 | 2,200 | 64,800 | 0 | 24,200 |
| 2024-12-06 | 0 | 84,600 | 0 | 62,800 | 0 | 21,800 |
| 2024-11-29 | 0 | 87,400 | 0 | 63,300 | 0 | 24,100 |
| 2024-11-22 | 0 | 85,700 | 0 | 65,200 | 0 | 20,500 |
| 2024-11-15 | 0 | 98,600 | 0 | 66,400 | 0 | 32,200 |
| 2024-11-08 | 0 | 98,400 | 0 | 66,500 | 0 | 31,900 |
| 2024-11-01 | 0 | 101,000 | 0 | 68,500 | 0 | 32,500 |
| 2024-10-25 | 0 | 101,300 | 0 | 69,100 | 0 | 32,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | GOLDMAN SACHS INTERNATIONAL | 16,100 | 0.48% | ▼ | -3,900 | 1,500 | 1,692 | 1,500 | 1,600 | 64,000 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 20,000 | 0.59% | ▼ | -3,400 | 1,386 | 1,448 | 1,369 | 1,443 | 29,200 |
| 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 |
|---|---|---|---|
| 20241203 | 09:30 | Ｇ－ＡＲアドバンスト | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:30 | Ｇ－ＡＲアドバンスト | 支配株主等に関する事項について |
| 20241129 | 15:30 | Ｇ－ＡＲアドバンスト | 事業計画及び成長可能性に関する説明資料 |
| 20241120 | 09:50 | Ｇ－ＡＲアドバンスト | 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に関するお知らせ |
| 20241119 | 16:40 | Ｇ－ＡＲアドバンスト | 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 |
| 20241115 | 15:30 | Ｇ－ＡＲアドバンスト | 株式会社ピー・アール・オーの株式取得（子会社化）に関するお知らせ |
| 20241115 | 15:30 | Ｇ－ＡＲアドバンスト | 株式会社ピー・アール・オー 株式取得（子会社化）について 補足資料 |
| 20241115 | 15:30 | Ｇ－ＡＲアドバンスト | 自己株式取得に係る事項の決定に関するお知らせ |
| 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 | 2024-12-21 14:27:35 |
| 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 |