| 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 | 264 | 264 | 262 | 264 | 1,500 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 264 | 264 | 263 | 263 | 1,300 | -1 | 100% | 100% | 87% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 264 | 265 | 264 | 265 | 600 | 2 | 101% | 100% | 46% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250313 | 265 | 267 | 262 | 265 | 10,300 | 0 | 100% | 100% | 1717% | -- | 100% | 102% | 100% | 100% | 101% |
| 20250314 | 265 | 269 | 265 | 266 | 3,900 | 1 | 100% | 100% | 38% | ▲ | 100% | 102% | 99% | 100% | 102% |
| 20250317 | 266 | 266 | 264 | 266 | 1,400 | 0 | 100% | 100% | 36% | -- | 99% | 102% | 97% | 100% | 102% |
| 20250318 | 265 | 265 | 260 | 263 | 4,400 | -3 | 99% | 99% | 314% | ▼ | 100% | 102% | 95% | 99% | 100% |
| 20250319 | 264 | 265 | 261 | 265 | 3,200 | 2 | 101% | 100% | 73% | ▲ | 102% | 102% | 91% | 100% | 101% |
| 20250321 | 265 | 269 | 265 | 269 | 7,200 | 4 | 102% | 102% | 225% | ▲▲ | 99% | 98% | 89% | 100% | 103% |
| 20250324 | 272 | 272 | 265 | 270 | 19,500 | 1 | 100% | 99% | 271% | ▲▲▲ | 99% | 98% | 90% | 100% | 103% |
| 20250325 | 270 | 270 | 266 | 268 | 15,000 | -2 | 99% | 99% | 77% | ▼ | 100% | 98% | 92% | 99% | 102% |
| 20250326 | 269 | 269 | 269 | 269 | 2,400 | 1 | 100% | 100% | 16% | ▲ | 99% | 98% | 92% | 100% | 103% |
| 20250327 | 269 | 269 | 266 | 266 | 6,600 | -3 | 99% | 99% | 275% | ▼ | 100% | 97% | 95% | 99% | 102% |
| 20250328 | 264 | 274 | 258 | 264 | 11,700 | -2 | 99% | 100% | 177% | ▼▼ | 100% | 95% | 95% | 98% | 101% |
| 20250331 | 265 | 265 | 263 | 264 | 1,500 | 0 | 100% | 100% | 13% | -- | 100% | 91% | 96% | 98% | 101% |
| 20250401 | 263 | 267 | 263 | 263 | 1,200 | -1 | 100% | 100% | 80% | ▼ | 97% | 89% | 96% | 97% | 100% |
| 20250402 | 264 | 264 | 251 | 257 | 12,000 | -6 | 98% | 97% | 1000% | ▼▼ | 100% | 93% | 100% | 95% | 100% |
| 20250403 | 252 | 254 | 248 | 251 | 8,000 | -6 | 98% | 100% | 67% | ▼▼▼ | 98% | 96% | 103% | 93% | 100% |
| 20250404 | 245 | 246 | 238 | 240 | 21,700 | -11 | 96% | 98% | 271% | ▼▼▼▼ | 100% | 101% | 108% | 89% | 100% |
| 20250408 | 235 | 238 | 235 | 236 | 17,200 | -4 | 98% | 100% | 79% | ▼▼▼▼▼ | 97% | 102% | 108% | 87% | 100% |
| 20250409 | 234 | 234 | 225 | 226 | 5,900 | -10 | 96% | 97% | 34% | ▼▼▼▼▼▼ | 99% | 100% | 107% | 84% | 100% |
| 20250410 | 237 | 239 | 232 | 235 | 16,800 | 9 | 104% | 99% | 285% | ▲ | 100% | 101% | 108% | 87% | 104% |
| 20250411 | 235 | 254 | 224 | 234 | 227,800 | -1 | 100% | 100% | 1356% | ▼ | 101% | 103% | 108% | 87% | 104% |
| 20250414 | 235 | 238 | 235 | 238 | 7,900 | 4 | 102% | 101% | 3% | ▲ | 100% | 102% | 111% | 88% | 105% |
| 20250415 | 238 | 238 | 237 | 238 | 1,800 | 0 | 100% | 100% | 23% | -- | 98% | 102% | 110% | 88% | 105% |
| 20250416 | 240 | 251 | 233 | 236 | 81,600 | -2 | 99% | 98% | 4533% | ▼ | 101% | 105% | 111% | 87% | 104% |
| 20250417 | 236 | 238 | 235 | 238 | 2,600 | 2 | 101% | 101% | 3% | ▲ | 101% | 104% | 110% | 88% | 105% |
| 20250418 | 239 | 253 | 236 | 242 | 22,000 | 4 | 102% | 101% | 846% | ▲▲ | 99% | 104% | 108% | 90% | 107% |
| 20250421 | 243 | 243 | 238 | 241 | 3,900 | -1 | 100% | 99% | 18% | ▼ | 100% | 104% | 110% | 89% | 107% |
| 20250422 | 243 | 244 | 242 | 244 | 3,100 | 3 | 101% | 100% | 79% | ▲ | 101% | 103% | 109% | 91% | 108% |
| 20250423 | 246 | 248 | 245 | 248 | 14,200 | 4 | 102% | 101% | 458% | ▲▲ | 100% | 100% | 107% | 92% | 110% |
| 20250424 | 249 | 249 | 248 | 248 | 1,100 | 0 | 100% | 100% | 8% | -- | 102% | 100% | 108% | 93% | 110% |
| 20250425 | 248 | 252 | 248 | 252 | 3,600 | 4 | 102% | 102% | 327% | ▲ | 101% | 98% | 107% | 95% | 112% |
| 20250428 | 250 | 253 | 250 | 253 | 3,800 | 1 | 100% | 101% | 106% | ▲▲ | 100% | 98% | 107% | 96% | 112% |
| 20250430 | 250 | 251 | 234 | 250 | 19,100 | -3 | 99% | 100% | 503% | ▼ | 98% | 98% | 106% | 95% | 111% |
| 20250501 | 252 | 252 | 246 | 247 | 3,000 | -3 | 99% | 98% | 16% | ▼▼ | 99% | 101% | 107% | 96% | 109% |
| 20250502 | 249 | 249 | 246 | 246 | 1,600 | -1 | 100% | 99% | 53% | ▼▼▼ | 100% | 102% | 109% | 97% | 109% |
| 20250507 | 246 | 246 | 245 | 246 | 3,700 | 0 | 100% | 100% | 231% | -- | 99% | 107% | 108% | 97% | 109% |
| 20250508 | 246 | 246 | 243 | 244 | 6,500 | -2 | 99% | 99% | 176% | ▼ | 100% | 107% | 107% | 96% | 108% |
| 20250509 | 246 | 249 | 246 | 247 | 10,900 | 3 | 101% | 100% | 168% | ▲ | 102% | 105% | 106% | 98% | 109% |
| 20250512 | 248 | 269 | 247 | 252 | 920,700 | 5 | 102% | 102% | 8447% | ▲▲ | 100% | 104% | 104% | 100% | 108% |
| 20250513 | 252 | 269 | 252 | 252 | 130,600 | 0 | 100% | 100% | 14% | -- | 100% | 99% | 100% | 100% | 108% |
| 20250514 | 263 | 270 | 259 | 263 | 48,800 | 11 | 104% | 100% | 37% | ▲ | 98% | 100% | 99% | 100% | 111% |
| 20250515 | 267 | 267 | 258 | 261 | 9,500 | -2 | 99% | 98% | 19% | ▼ | 103% | 106% | 104% | 99% | 111% |
| 20250516 | 253 | 269 | 253 | 260 | 20,900 | -1 | 100% | 103% | 220% | ▼▼ | 100% | 102% | 100% | 99% | 110% |
| 20250519 | 262 | 262 | 260 | 261 | 900 | 1 | 100% | 100% | 4% | ▲ | 100% | 98% | 101% | 99% | 110% |
| 20250520 | 261 | 262 | 260 | 261 | 1,600 | 0 | 100% | 100% | 178% | -- | 103% | 100% | 102% | 99% | 108% |
| 20250521 | 258 | 284 | 256 | 267 | 282,500 | 6 | 102% | 103% | 17656% | ▲ | 99% | 96% | 98% | 100% | 111% |
| 20250522 | 269 | 269 | 264 | 266 | 6,800 | -1 | 100% | 99% | 2% | ▼ | 96% | 97% | 97% | 100% | 109% |
| 20250523 | 266 | 266 | 251 | 255 | 36,100 | -11 | 96% | 96% | 531% | ▼▼ | 101% | 102% | 0% | 96% | 105% |
| 20250526 | 254 | 257 | 254 | 256 | 5,200 | 1 | 100% | 101% | 14% | ▲ | 101% | 100% | 0% | 96% | 105% |
| 20250527 | 256 | 258 | 256 | 258 | 1,200 | 2 | 101% | 101% | 23% | ▲▲ | 99% | 100% | 0% | 97% | 106% |
| 20250528 | 258 | 258 | 254 | 256 | 6,500 | -2 | 99% | 99% | 542% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20250529 | 257 | 258 | 257 | 258 | 900 | 2 | 101% | 100% | 14% | ▲ | 100% | 103% | 0% | 97% | 106% |
| 20250530 | 256 | 257 | 253 | 257 | 9,500 | -1 | 100% | 100% | 1056% | ▼ | 100% | 102% | 0% | 96% | 105% |
| 20250602 | 257 | 257 | 256 | 257 | 1,600 | 0 | 100% | 100% | 17% | -- | 99% | 100% | 0% | 96% | 105% |
| 20250603 | 258 | 258 | 256 | 256 | 1,300 | -1 | 100% | 99% | 81% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250604 | 257 | 258 | 256 | 257 | 4,000 | 1 | 100% | 100% | 308% | ▲ | 103% | 0% | 0% | 96% | 105% |
| 20250605 | 256 | 266 | 256 | 263 | 70,300 | 6 | 102% | 103% | 1758% | ▲▲ | 98% | 0% | 0% | 99% | 106% |
| 20250606 | 264 | 267 | 252 | 259 | 99,600 | -4 | 98% | 98% | 142% | ▼ | % | % | % | 97% | 103% |
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 | 8,300 | 266,600 | 0 | 167,100 | 8,300 | 99,500 |
| 2025-05-23 | 11,100 | 265,300 | 0 | 167,300 | 11,100 | 98,000 |
| 2025-05-16 | 9,400 | 282,200 | 0 | 167,100 | 9,400 | 115,100 |
| 2025-05-09 | 5,800 | 268,600 | 0 | 165,700 | 5,800 | 102,900 |
| 2025-05-02 | 6,000 | 261,100 | 0 | 165,900 | 6,000 | 95,200 |
| 2025-04-25 | 6,100 | 264,800 | 0 | 166,000 | 6,100 | 98,800 |
| 2025-04-18 | 5,600 | 271,500 | 0 | 165,600 | 5,600 | 105,900 |
| 2025-04-11 | 4,500 | 273,600 | 0 | 165,300 | 4,500 | 108,300 |
| 2025-04-04 | 2,600 | 271,400 | 0 | 167,600 | 2,600 | 103,800 |
| 2025-03-28 | 2,400 | 274,000 | 0 | 167,100 | 2,400 | 106,900 |
| 2025-03-21 | 3,100 | 273,900 | 0 | 166,700 | 3,100 | 107,200 |
| 2025-03-14 | 4,100 | 325,900 | 0 | 223,000 | 4,100 | 102,900 |
| 2025-03-07 | 5,000 | 325,400 | 0 | 222,200 | 5,000 | 103,200 |
| 2025-02-28 | 5,000 | 322,800 | 0 | 222,400 | 5,000 | 100,400 |
| 2025-02-21 | 4,900 | 318,500 | 0 | 214,500 | 4,900 | 104,000 |
| 2025-02-14 | 7,700 | 324,500 | 0 | 212,800 | 7,700 | 111,700 |
| 2025-02-07 | 8,900 | 322,300 | 0 | 211,800 | 8,900 | 110,500 |
| 2025-01-31 | 11,300 | 329,300 | 0 | 216,800 | 11,300 | 112,500 |
| 2025-01-24 | 9,100 | 336,700 | 0 | 218,700 | 9,100 | 118,000 |
| 2025-01-17 | 3,700 | 334,200 | 0 | 217,000 | 3,700 | 117,200 |
| 2025-01-10 | 3,200 | 336,500 | 0 | 216,800 | 3,200 | 119,700 |
| 2024-12-27 | 3,300 | 339,100 | 0 | 214,600 | 3,300 | 124,500 |
| 2024-12-20 | 3,200 | 375,700 | 0 | 210,500 | 3,200 | 165,200 |
| 2024-12-13 | 3,100 | 352,200 | 0 | 208,100 | 3,100 | 144,100 |
| 2024-12-06 | 3,300 | 335,800 | 0 | 206,100 | 3,300 | 129,700 |
| 2024-11-29 | 3,700 | 338,500 | 0 | 200,300 | 3,700 | 138,200 |
| 2024-11-22 | 3,200 | 308,700 | 0 | 198,600 | 3,200 | 110,100 |
| 2024-11-15 | 3,300 | 317,000 | 0 | 214,400 | 3,300 | 102,600 |
| 2024-11-08 | 6,400 | 315,900 | 0 | 213,600 | 6,400 | 102,300 |
| 2024-11-01 | 5,600 | 311,000 | 0 | 213,900 | 5,600 | 97,100 |
| 2024-10-25 | 5,300 | 312,000 | 0 | 212,700 | 5,300 | 99,300 |
| 2024-10-18 | 4,600 | 311,100 | 0 | 208,500 | 4,600 | 102,600 |
| 2024-10-11 | 4,500 | 299,000 | 0 | 202,900 | 4,500 | 96,100 |
| 2024-10-04 | 4,600 | 296,400 | 0 | 201,100 | 4,600 | 95,300 |
| 2024-09-27 | 4,600 | 308,200 | 0 | 199,400 | 4,600 | 108,800 |
| 2024-09-20 | 3,800 | 274,100 | 0 | 192,300 | 3,800 | 81,800 |
| 2024-09-13 | 4,300 | 262,800 | 0 | 190,000 | 4,300 | 72,800 |
| 2024-09-06 | 4,600 | 250,500 | 0 | 184,700 | 4,600 | 65,800 |
| 2024-08-30 | 4,500 | 254,400 | 0 | 179,100 | 4,500 | 75,300 |
| 2024-08-23 | 4,500 | 252,000 | 0 | 176,000 | 4,500 | 76,000 |
| 2024-08-16 | 4,500 | 261,000 | 0 | 178,200 | 4,500 | 82,800 |
| 2024-08-09 | 4,600 | 260,400 | 0 | 177,800 | 4,600 | 82,600 |
| 2024-08-02 | 4,600 | 353,600 | 0 | 254,500 | 4,600 | 99,100 |
| 2024-07-26 | 2,200 | 359,400 | 0 | 256,000 | 2,200 | 103,400 |
| 2024-07-19 | 1,500 | 398,100 | 0 | 256,400 | 1,500 | 141,700 |
| 2024-07-12 | 900 | 399,300 | 0 | 257,600 | 900 | 141,700 |
| 2024-07-05 | 1,200 | 405,600 | 0 | 255,700 | 1,200 | 149,900 |
| 2024-06-28 | 1,100 | 401,100 | 0 | 248,300 | 1,100 | 152,800 |
| 2024-06-21 | 2,100 | 395,100 | 0 | 248,000 | 2,100 | 147,100 |
| 2024-06-14 | 2,100 | 403,700 | 0 | 251,000 | 2,100 | 152,700 |
| 2024-06-07 | 2,100 | 406,600 | 0 | 252,400 | 2,100 | 154,200 |
| 2024-05-31 | 2,200 | 398,300 | 0 | 251,400 | 2,200 | 146,900 |
| 2024-05-24 | 2,100 | 414,300 | 0 | 248,000 | 2,100 | 166,300 |
| 2024-05-17 | 2,200 | 409,600 | 0 | 240,700 | 2,200 | 168,900 |
| 2024-05-10 | 1,400 | 424,700 | 0 | 241,900 | 1,400 | 182,800 |
| 2024-05-02 | 1,700 | 413,500 | 0 | 243,200 | 1,700 | 170,300 |
| 2024-04-26 | 3,100 | 411,900 | 0 | 242,300 | 3,100 | 169,600 |
| 2024-04-19 | 2,100 | 408,400 | 0 | 235,000 | 2,100 | 173,400 |
| 2024-04-12 | 2,100 | 407,600 | 0 | 236,400 | 2,100 | 171,200 |
| 2024-04-05 | 2,200 | 403,500 | 0 | 232,400 | 2,200 | 171,100 |
| 2024-03-29 | 2,200 | 404,400 | 0 | 229,600 | 2,200 | 174,800 |
| 2024-03-22 | 2,200 | 404,800 | 0 | 226,100 | 2,200 | 178,700 |
| 2024-03-15 | 1,800 | 378,800 | 0 | 219,300 | 1,800 | 159,500 |
| 2024-03-08 | 1,900 | 376,100 | 0 | 213,800 | 1,900 | 162,300 |
| 2024-03-01 | 2,000 | 360,900 | 0 | 210,100 | 2,000 | 150,800 |
| 2024-02-22 | 2,300 | 354,600 | 0 | 208,500 | 2,300 | 146,100 |
| 2024-02-16 | 2,200 | 355,200 | 0 | 206,600 | 2,200 | 148,600 |
| 2024-02-09 | 1,800 | 369,700 | 0 | 207,700 | 1,800 | 162,000 |
| 2024-02-02 | 2,800 | 375,200 | 0 | 206,800 | 2,800 | 168,400 |
| 2024-01-26 | 2,700 | 371,400 | 0 | 220,300 | 2,700 | 151,100 |
| 2024-01-19 | 2,700 | 386,000 | 0 | 218,900 | 2,700 | 167,100 |
| 2024-01-12 | 2,600 | 398,800 | 0 | 216,500 | 2,600 | 182,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:00 | アルメタックス | 業績予想の修正に関するお知らせ |
| 20250328 | 16:00 | アルメタックス | 組織変更及び執行役員の異動並びに人事異動に関するお知らせ |
| 20250131 | 16:00 | アルメタックス | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241108 | 16:00 | アルメタックス | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（非連結） |
| 20241031 | 16:00 | アルメタックス | 業績予想の修正に関するお知らせ |
| 20240927 | 17:00 | アルメタックス | 執行役員の担当の一部変更並びに人事異動に関するお知らせ |
| 20240730 | 16:00 | アルメタックス | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240726 | 16:00 | アルメタックス | 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 |
| 20240627 | 16:00 | アルメタックス | 監査等委員会設置会社への移行に伴う「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 20240627 | 16:00 | アルメタックス | 役員に対する株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 2024年3月期 決算短信[日本基準]（非連結） |
| 20240510 | 16:00 | アルメタックス | 定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役の報酬額、取締役に対する譲渡制限付株式の付与に関する報酬額等及び内容に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 支配株主等に関する事項について |
| 20240425 | 16:00 | アルメタックス | 業績予想の修正に関するお知らせ |
| 20240425 | 16:00 | アルメタックス | 監査等委員会設置会社への移行並びに移行に伴う役員の異動に関するお知らせ |
| 20240328 | 16:00 | アルメタックス | 組織変更及び執行役員の異動並びに人事異動に関するお知らせ |
| 20240131 | 16:00 | アルメタックス | 2024年3月期 第3四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5928 | 1 | アルメタックス株式会社 | 2025-06-07 07:23:33 |
| 5928 | 2 | 数字で見るアルメタックス | アルメタックス株式会社 | 2024-06-19 14:55:50 |
| 5928 | 2 | アルメタックス株式会社 | 2024-06-15 12:53:47 |