| 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 | 975 | 981 | 972 | 978 | 48,500 | 4 | 100% | 100% | 103% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20240925 | 980 | 982 | 975 | 982 | 58,200 | 4 | 100% | 100% | 120% | ▲▲▲ | 102% | 101% | 101% | 97% | 102% |
| 20240926 | 984 | 1,001 | 984 | 1,001 | 73,100 | 19 | 102% | 102% | 126% | ▲▲▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20240927 | 994 | 1,000 | 993 | 998 | 39,800 | -3 | 100% | 100% | 54% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20240930 | 977 | 980 | 969 | 979 | 42,800 | -19 | 98% | 100% | 108% | ▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241001 | 986 | 989 | 978 | 989 | 24,800 | 10 | 101% | 100% | 58% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241002 | 980 | 989 | 977 | 980 | 38,500 | -9 | 99% | 100% | 155% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241003 | 985 | 986 | 979 | 982 | 25,000 | 2 | 100% | 100% | 65% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241004 | 979 | 985 | 977 | 983 | 24,900 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20241007 | 987 | 989 | 980 | 988 | 38,600 | 5 | 101% | 100% | 155% | ▲▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241008 | 983 | 987 | 978 | 980 | 30,300 | -8 | 99% | 100% | 78% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20241009 | 981 | 983 | 974 | 979 | 17,900 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241010 | 980 | 980 | 973 | 978 | 17,900 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241011 | 979 | 979 | 975 | 977 | 12,200 | -1 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241015 | 982 | 989 | 980 | 985 | 21,500 | 8 | 101% | 100% | 176% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20241016 | 981 | 992 | 981 | 987 | 21,800 | 2 | 100% | 101% | 101% | ▲▲ | 100% | 97% | 99% | 99% | 103% |
| 20241017 | 990 | 992 | 988 | 991 | 31,900 | 4 | 100% | 100% | 146% | ▲▲▲ | 99% | 97% | 99% | 99% | 103% |
| 20241018 | 989 | 991 | 978 | 982 | 70,300 | -9 | 99% | 99% | 220% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241021 | 968 | 995 | 966 | 971 | 97,200 | -11 | 99% | 100% | 138% | ▼▼ | 99% | 99% | 101% | 97% | 100% |
| 20241022 | 971 | 974 | 957 | 957 | 44,000 | -14 | 99% | 99% | 45% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241023 | 960 | 962 | 955 | 956 | 23,000 | -1 | 100% | 100% | 52% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241024 | 956 | 959 | 951 | 958 | 56,000 | 2 | 100% | 100% | 243% | ▲ | 99% | 101% | 101% | 96% | 100% |
| 20241025 | 959 | 959 | 948 | 950 | 40,400 | -8 | 99% | 99% | 72% | ▼ | 101% | 101% | 102% | 95% | 100% |
| 20241028 | 950 | 963 | 950 | 963 | 21,100 | 13 | 101% | 101% | 52% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241029 | 965 | 967 | 959 | 964 | 19,100 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241030 | 962 | 964 | 956 | 959 | 107,000 | -5 | 99% | 100% | 560% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20241031 | 962 | 967 | 959 | 964 | 23,500 | 5 | 101% | 100% | 22% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241101 | 956 | 965 | 955 | 956 | 27,800 | -8 | 99% | 100% | 118% | ▼ | 99% | 100% | 101% | 96% | 101% |
| 20241105 | 964 | 964 | 955 | 955 | 14,400 | -1 | 100% | 99% | 52% | ▼▼ | 101% | 101% | 102% | 96% | 101% |
| 20241106 | 961 | 973 | 960 | 969 | 38,700 | 14 | 101% | 101% | 269% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20241107 | 970 | 984 | 969 | 978 | 28,500 | 9 | 101% | 101% | 74% | ▲▲ | 98% | 98% | 101% | 99% | 103% |
| 20241108 | 986 | 986 | 968 | 968 | 16,700 | -10 | 99% | 98% | 59% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20241111 | 965 | 971 | 964 | 965 | 20,500 | -3 | 100% | 100% | 123% | ▼▼ | 100% | 99% | 105% | 97% | 102% |
| 20241112 | 971 | 978 | 969 | 972 | 21,000 | 7 | 101% | 100% | 102% | ▲ | 99% | 99% | 105% | 98% | 102% |
| 20241113 | 972 | 974 | 965 | 966 | 15,300 | -6 | 99% | 99% | 73% | ▼ | 99% | 99% | 107% | 97% | 102% |
| 20241114 | 973 | 974 | 964 | 964 | 9,500 | -2 | 100% | 99% | 62% | ▼▼ | 99% | 99% | 107% | 97% | 101% |
| 20241115 | 973 | 977 | 960 | 960 | 12,900 | -4 | 100% | 99% | 136% | ▼▼▼ | 100% | 101% | 108% | 98% | 101% |
| 20241118 | 960 | 965 | 957 | 960 | 15,700 | 0 | 100% | 100% | 122% | -- | 100% | 101% | 108% | 98% | 101% |
| 20241119 | 961 | 965 | 960 | 960 | 8,700 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 108% | 98% | 101% |
| 20241120 | 962 | 965 | 958 | 959 | 17,500 | -1 | 100% | 100% | 201% | ▼ | 100% | 101% | 108% | 98% | 101% |
| 20241121 | 962 | 965 | 962 | 962 | 11,000 | 3 | 100% | 100% | 63% | ▲ | 100% | 100% | 108% | 98% | 101% |
| 20241122 | 966 | 972 | 964 | 970 | 13,400 | 8 | 101% | 100% | 122% | ▲▲ | 99% | 99% | 106% | 99% | 102% |
| 20241125 | 978 | 978 | 969 | 969 | 14,800 | -1 | 100% | 99% | 110% | ▼ | 100% | 100% | 107% | 99% | 101% |
| 20241126 | 973 | 975 | 965 | 970 | 25,000 | 1 | 100% | 100% | 169% | ▲ | 99% | 101% | 107% | 99% | 102% |
| 20241127 | 971 | 971 | 960 | 966 | 20,000 | -4 | 100% | 99% | 80% | ▼ | 100% | 101% | 108% | 99% | 101% |
| 20241128 | 964 | 968 | 961 | 967 | 17,000 | 1 | 100% | 100% | 85% | ▲ | 99% | 102% | 108% | 99% | 101% |
| 20241129 | 967 | 969 | 961 | 961 | 10,800 | -6 | 99% | 99% | 64% | ▼ | 100% | 102% | 107% | 98% | 101% |
| 20241202 | 975 | 978 | 969 | 973 | 27,200 | 12 | 101% | 100% | 252% | ▲ | 100% | 104% | 106% | 99% | 102% |
| 20241203 | 978 | 981 | 975 | 977 | 28,800 | 4 | 100% | 100% | 106% | ▲▲ | 99% | 104% | 106% | 100% | 102% |
| 20241204 | 977 | 977 | 968 | 972 | 31,300 | -5 | 99% | 99% | 109% | ▼ | 101% | 106% | 106% | 99% | 101% |
| 20241205 | 981 | 991 | 977 | 991 | 28,200 | 19 | 102% | 101% | 90% | ▲ | 101% | 105% | 105% | 100% | 103% |
| 20241206 | 985 | 995 | 985 | 995 | 22,100 | 4 | 100% | 101% | 78% | ▲▲ | 102% | 104% | 0% | 100% | 104% |
| 20241209 | 999 | 1,027 | 999 | 1,020 | 124,700 | 25 | 103% | 102% | 564% | ▲▲▲ | 99% | 102% | 0% | 100% | 106% |
| 20241210 | 1,022 | 1,023 | 1,010 | 1,016 | 42,500 | -4 | 100% | 99% | 34% | ▼ | 102% | 102% | 0% | 100% | 106% |
| 20241211 | 1,015 | 1,038 | 1,015 | 1,037 | 94,700 | 21 | 102% | 102% | 223% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241212 | 1,037 | 1,040 | 1,035 | 1,038 | 30,800 | 1 | 100% | 100% | 33% | ▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241213 | 1,029 | 1,042 | 1,027 | 1,040 | 27,800 | 2 | 100% | 101% | 90% | ▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241216 | 1,041 | 1,046 | 1,037 | 1,040 | 18,600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 100% | 108% |
| 20241217 | 1,041 | 1,041 | 1,033 | 1,040 | 20,600 | 0 | 100% | 100% | 111% | -- | 100% | 0% | 0% | 100% | 108% |
| 20241218 | 1,038 | 1,038 | 1,028 | 1,033 | 20,800 | -7 | 99% | 100% | 101% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241219 | 1,029 | 1,033 | 1,025 | 1,029 | 17,200 | -4 | 100% | 100% | 83% | ▼▼ | 101% | 0% | 0% | 99% | 107% |
| 20241220 | 1,030 | 1,038 | 1,030 | 1,038 | 24,200 | 9 | 101% | 101% | 141% | ▲ | % | % | % | 100% | 108% |
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 | 2,700 | 154,400 | 0 | 109,600 | 2,700 | 44,800 |
| 2024-12-06 | 2,900 | 167,200 | 0 | 110,300 | 2,900 | 56,900 |
| 2024-11-29 | 1,000 | 166,100 | 0 | 111,500 | 1,000 | 54,600 |
| 2024-11-22 | 1,400 | 164,400 | 0 | 112,300 | 1,400 | 52,100 |
| 2024-11-15 | 1,400 | 159,500 | 0 | 111,900 | 1,400 | 47,600 |
| 2024-11-08 | 2,000 | 159,000 | 0 | 113,500 | 2,000 | 45,500 |
| 2024-11-01 | 1,400 | 171,400 | 0 | 120,500 | 1,400 | 50,900 |
| 2024-10-25 | 1,400 | 180,300 | 0 | 130,500 | 1,400 | 49,800 |
| 2024-10-18 | 26,700 | 193,500 | 0 | 138,500 | 26,700 | 55,000 |
| 2024-10-11 | 14,100 | 181,000 | 0 | 127,200 | 14,100 | 53,800 |
| 2024-10-04 | 11,400 | 173,900 | 0 | 125,100 | 11,400 | 48,800 |
| 2024-09-27 | 11,000 | 178,500 | 0 | 129,400 | 11,000 | 49,100 |
| 2024-09-20 | 11,900 | 174,300 | 0 | 122,900 | 11,900 | 51,400 |
| 2024-09-13 | 15,600 | 181,400 | 1,500 | 120,500 | 14,100 | 60,900 |
| 2024-09-06 | 5,000 | 159,900 | 1,000 | 115,100 | 4,000 | 44,800 |
| 2024-08-30 | 2,200 | 143,600 | 1,000 | 108,200 | 1,200 | 35,400 |
| 2024-08-23 | 1,600 | 147,300 | 1,000 | 108,600 | 600 | 38,700 |
| 2024-08-16 | 1,100 | 151,800 | 0 | 108,600 | 1,100 | 43,200 |
| 2024-08-09 | 2,800 | 147,100 | 0 | 102,500 | 2,800 | 44,600 |
| 2024-08-02 | 6,100 | 161,200 | 1,500 | 105,900 | 4,600 | 55,300 |
| 2024-07-26 | 7,500 | 154,000 | 1,500 | 103,100 | 6,000 | 50,900 |
| 2024-07-19 | 60,100 | 187,600 | 6,000 | 111,100 | 54,100 | 76,500 |
| 2024-07-12 | 11,900 | 118,700 | 5,600 | 91,400 | 6,300 | 27,300 |
| 2024-07-05 | 15,200 | 117,500 | 9,600 | 91,500 | 5,600 | 26,000 |
| 2024-06-28 | 15,100 | 118,100 | 9,600 | 91,500 | 5,500 | 26,600 |
| 2024-06-21 | 14,900 | 119,600 | 9,600 | 90,500 | 5,300 | 29,100 |
| 2024-06-14 | 15,000 | 119,700 | 9,600 | 89,300 | 5,400 | 30,400 |
| 2024-06-07 | 15,500 | 120,100 | 9,600 | 89,800 | 5,900 | 30,300 |
| 2024-05-31 | 8,000 | 127,800 | 1,600 | 93,300 | 6,400 | 34,500 |
| 2024-05-24 | 7,300 | 134,600 | 1,600 | 97,500 | 5,700 | 37,100 |
| 2024-05-17 | 9,500 | 138,900 | 1,600 | 99,900 | 7,900 | 39,000 |
| 2024-05-10 | 15,500 | 137,800 | 1,600 | 96,200 | 13,900 | 41,600 |
| 2024-05-02 | 42,200 | 181,900 | 700 | 102,200 | 41,500 | 79,700 |
| 2024-04-26 | 15,300 | 207,300 | 700 | 155,200 | 14,600 | 52,100 |
| 2024-04-19 | 11,800 | 233,600 | 700 | 185,200 | 11,100 | 48,400 |
| 2024-04-12 | 19,600 | 230,600 | 1,200 | 182,500 | 18,400 | 48,100 |
| 2024-04-05 | 32,400 | 254,100 | 1,100 | 204,000 | 31,300 | 50,100 |
| 2024-03-29 | 1,400 | 149,900 | 500 | 81,400 | 900 | 68,500 |
| 2024-03-22 | 22,900 | 159,800 | 19,800 | 82,600 | 3,100 | 77,200 |
| 2024-03-15 | 1,235,400 | 137,200 | 858,000 | 73,000 | 377,400 | 64,200 |
| 2024-03-08 | 659,600 | 113,400 | 629,200 | 71,700 | 30,400 | 41,700 |
| 2024-03-01 | 459,100 | 115,300 | 453,000 | 72,500 | 6,100 | 42,800 |
| 2024-02-22 | 19,000 | 117,300 | 15,900 | 75,400 | 3,100 | 41,900 |
| 2024-02-16 | 4,300 | 110,200 | 2,000 | 75,400 | 2,300 | 34,800 |
| 2024-02-09 | 3,500 | 110,200 | 900 | 77,400 | 2,600 | 32,800 |
| 2024-02-02 | 10,300 | 146,300 | 500 | 98,900 | 9,800 | 47,400 |
| 2024-01-26 | 2,200 | 126,000 | 0 | 81,200 | 2,200 | 44,800 |
| 2024-01-19 | 2,300 | 132,400 | 100 | 71,300 | 2,200 | 61,100 |
| 2024-01-12 | 1,800 | 146,500 | 100 | 71,400 | 1,700 | 75,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 09:00 | アルインコ | アルインコ 2025年3月期第2四半期決算説明会資料 |
| 20241018 | 15:00 | アルインコ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241018 | 15:00 | アルインコ | 2025年３月期 第２四半期 決算補足説明資料 |
| 20240731 | 15:00 | アルインコ | 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 |
| 20240719 | 15:00 | アルインコ | 2025年３月期 第１四半期決算短信（日本基準）（連結） |
| 20240719 | 15:00 | アルインコ | 2025年３月期 第１四半期 決算補足説明資料 |
| 20240704 | 15:00 | アルインコ | 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 |
| 20240619 | 15:00 | アルインコ | 新役員体制に関するお知らせ |
| 20240527 | 09:00 | アルインコ | 2024年３月期決算および中期経営計画説明会資料 |
| 20240502 | 15:00 | アルインコ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240502 | 15:00 | アルインコ | 2024年３月期 決算補足説明資料 |
| 20240502 | 15:00 | アルインコ | 剰余金の配当（増配）に関するお知らせ |
| 20240403 | 15:00 | アルインコ | 「中期経営計画2027」の策定に関するお知らせ |
| 20240403 | 15:00 | アルインコ | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240403 | 15:00 | アルインコ | 取締役候補者の決定ならびに執行役員の人事に関するお知らせ |
| 20240202 | 15:00 | アルインコ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240202 | 15:00 | アルインコ | 2024年３月期第３四半期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5933 | 1 | ALINCO - アルインコ | 2024-12-21 21:22:26 |
| 5933 | 2 | 個人投資家向け2025年3月期第2四半期決算説明会(東京IPO主催)の動画公開について｜ALINCO - アルインコ | 2024-12-06 22:29:06 |
| 5933 | 2 | 機関投資家・アナリスト向け2025年3月期第2四半期決算説明会(フィナンテック社主催)の動画公開について｜ALINCO - アルインコ | 2024-11-01 15:29:16 |
| 5933 | 2 | 個人投資家向け2025年3月期第2四半期決算説明会(フィナンテック社主催)｜ALINCO - アルインコ | 2024-10-29 14:28:46 |
| 5933 | 2 | 機関投資家・アナリスト向け2025年3月期第2四半期決算説明会(フィナンテック社主催)｜ALINCO - アルインコ | 2024-10-29 02:28:41 |
| 5933 | 2 | Disclaimer | IR Information｜ALINCO - アルインコ | 2024-06-18 15:22:23 |
| 5933 | 2 | Basic Policy on Information Disclosure | IR Information｜ALINCO - アルインコ | 2024-06-18 15:22:21 |
| 5933 | 2 | Shareholder Benefit Program | Stock Related Information | IR Information｜ALINCO - アルインコ | 2024-06-18 15:22:20 |
| 5933 | 2 | Dividend per share | Shareholder Memo | Stock Related Information | IR Information｜ALINCO - アルインコ | 2024-06-18 15:22:19 |
| 5933 | 2 | Share Distribution | Shareholder Memo | Stock Related Information | IR Information｜ALINCO - アルインコ | 2024-06-18 15:22:16 |