| 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 | 1,045 | 1,047 | 1,036 | 1,040 | 66,400 | -11 | 99% | 100% | 89% | ▼▼ | 100% | 103% | 98% | 91% | 100% |
| 20240726 | 1,041 | 1,055 | 1,038 | 1,042 | 61,300 | 2 | 100% | 100% | 92% | ▲ | 101% | 99% | 97% | 91% | 100% |
| 20240729 | 1,046 | 1,055 | 1,045 | 1,055 | 33,000 | 13 | 101% | 101% | 54% | ▲▲ | 99% | 94% | 97% | 92% | 101% |
| 20240730 | 1,054 | 1,054 | 1,044 | 1,048 | 35,900 | -7 | 99% | 99% | 109% | ▼ | 102% | 93% | 98% | 91% | 101% |
| 20240731 | 1,044 | 1,070 | 1,041 | 1,070 | 44,600 | 22 | 102% | 102% | 124% | ▲ | 98% | 93% | 96% | 93% | 103% |
| 20240801 | 1,055 | 1,058 | 1,033 | 1,033 | 50,400 | -37 | 97% | 98% | 113% | ▼ | 97% | 96% | 99% | 90% | 100% |
| 20240802 | 1,026 | 1,026 | 995 | 995 | 104,300 | -38 | 96% | 97% | 207% | ▼▼ | 94% | 102% | 106% | 87% | 100% |
| 20240805 | 959 | 969 | 902 | 904 | 140,900 | -91 | 91% | 94% | 135% | ▼▼▼ | 101% | 103% | 105% | 79% | 100% |
| 20240806 | 964 | 985 | 951 | 970 | 89,500 | 66 | 107% | 101% | 64% | ▲ | 103% | 104% | 106% | 84% | 107% |
| 20240807 | 958 | 1,001 | 958 | 982 | 48,000 | 12 | 101% | 103% | 54% | ▲▲ | 99% | 102% | 104% | 86% | 109% |
| 20240808 | 978 | 994 | 972 | 972 | 42,200 | -10 | 99% | 99% | 88% | ▼ | 99% | 103% | 103% | 85% | 108% |
| 20240809 | 987 | 999 | 961 | 976 | 47,900 | 4 | 100% | 99% | 114% | ▲ | 101% | 104% | 103% | 85% | 108% |
| 20240813 | 983 | 991 | 980 | 991 | 26,500 | 15 | 102% | 101% | 55% | ▲▲ | 100% | 100% | 101% | 86% | 110% |
| 20240814 | 1,003 | 1,003 | 987 | 999 | 28,800 | 8 | 101% | 100% | 109% | ▲▲▲ | 100% | 100% | 101% | 87% | 111% |
| 20240815 | 1,004 | 1,004 | 992 | 999 | 29,500 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 87% | 111% |
| 20240816 | 1,014 | 1,018 | 1,005 | 1,018 | 24,200 | 19 | 102% | 100% | 82% | ▲ | 99% | 100% | 100% | 89% | 113% |
| 20240819 | 1,009 | 1,012 | 997 | 997 | 45,200 | -21 | 98% | 99% | 187% | ▼ | 101% | 101% | 101% | 93% | 110% |
| 20240820 | 1,000 | 1,010 | 1,000 | 1,006 | 27,500 | 9 | 101% | 101% | 61% | ▲ | 101% | 101% | 99% | 94% | 111% |
| 20240821 | 1,000 | 1,009 | 997 | 1,009 | 25,100 | 3 | 100% | 101% | 91% | ▲▲ | 100% | 101% | 99% | 94% | 112% |
| 20240822 | 1,004 | 1,008 | 999 | 1,008 | 24,700 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 98% | 94% | 112% |
| 20240823 | 1,009 | 1,014 | 1,005 | 1,013 | 26,700 | 5 | 100% | 100% | 108% | ▲ | 99% | 100% | 98% | 95% | 112% |
| 20240826 | 1,013 | 1,013 | 1,000 | 1,002 | 23,200 | -11 | 99% | 99% | 87% | ▼ | 100% | 101% | 98% | 94% | 111% |
| 20240827 | 1,007 | 1,012 | 1,003 | 1,010 | 16,500 | 8 | 101% | 100% | 71% | ▲ | 100% | 101% | 100% | 94% | 112% |
| 20240828 | 1,005 | 1,005 | 999 | 1,005 | 32,600 | -5 | 100% | 100% | 198% | ▼ | 100% | 101% | 100% | 94% | 111% |
| 20240829 | 1,002 | 1,008 | 1,000 | 1,006 | 19,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 99% | 97% | 111% |
| 20240830 | 1,007 | 1,014 | 1,007 | 1,011 | 20,900 | 5 | 100% | 100% | 108% | ▲▲ | 100% | 98% | 99% | 99% | 112% |
| 20240902 | 1,015 | 1,015 | 1,006 | 1,013 | 16,400 | 2 | 100% | 100% | 78% | ▲▲▲ | 100% | 98% | 99% | 100% | 112% |
| 20240903 | 1,015 | 1,015 | 1,010 | 1,013 | 20,700 | 0 | 100% | 100% | 126% | -- | 99% | 98% | 99% | 100% | 104% |
| 20240904 | 1,007 | 1,008 | 993 | 993 | 81,200 | -20 | 98% | 99% | 392% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20240905 | 993 | 998 | 986 | 993 | 55,500 | 0 | 100% | 100% | 68% | -- | 100% | 97% | 101% | 98% | 102% |
| 20240906 | 993 | 996 | 989 | 992 | 52,500 | -1 | 100% | 100% | 95% | ▼ | 101% | 99% | 102% | 97% | 102% |
| 20240909 | 977 | 988 | 971 | 988 | 44,300 | -4 | 100% | 101% | 84% | ▼▼ | 99% | 98% | 101% | 97% | 100% |
| 20240910 | 988 | 988 | 977 | 980 | 41,700 | -8 | 99% | 99% | 94% | ▼▼▼ | 98% | 99% | 102% | 96% | 100% |
| 20240911 | 980 | 980 | 954 | 961 | 74,500 | -19 | 98% | 98% | 179% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20240912 | 968 | 976 | 960 | 966 | 48,200 | 5 | 101% | 100% | 65% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20240913 | 963 | 966 | 958 | 961 | 41,500 | -5 | 99% | 100% | 86% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20240917 | 966 | 970 | 957 | 968 | 66,400 | 7 | 101% | 100% | 160% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20240918 | 969 | 972 | 962 | 966 | 217,300 | -2 | 100% | 100% | 327% | ▼ | 101% | 105% | 104% | 95% | 101% |
| 20240919 | 952 | 969 | 951 | 962 | 118,700 | -4 | 100% | 101% | 55% | ▼▼ | 101% | 103% | 102% | 95% | 100% |
| 20240920 | 969 | 979 | 967 | 974 | 47,000 | 12 | 101% | 101% | 40% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 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% | 97% | 98% | 102% |
| 20241007 | 987 | 989 | 980 | 988 | 38,600 | 5 | 101% | 100% | 155% | ▲▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241008 | 983 | 987 | 978 | 980 | 30,300 | -8 | 99% | 100% | 78% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241009 | 981 | 983 | 974 | 979 | 17,900 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241010 | 980 | 980 | 973 | 978 | 17,900 | -1 | 100% | 100% | 100% | ▼▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241011 | 979 | 979 | 975 | 977 | 12,200 | -1 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241015 | 982 | 989 | 980 | 985 | 21,500 | 8 | 101% | 100% | 176% | ▲ | 101% | 99% | 0% | 98% | 102% |
| 20241016 | 981 | 992 | 981 | 987 | 21,800 | 2 | 100% | 101% | 101% | ▲▲ | 100% | 97% | 0% | 99% | 103% |
| 20241017 | 990 | 992 | 988 | 991 | 31,900 | 4 | 100% | 100% | 146% | ▲▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241018 | 989 | 991 | 978 | 982 | 70,300 | -9 | 99% | 99% | 220% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 968 | 995 | 966 | 971 | 97,200 | -11 | 99% | 100% | 138% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 971 | 974 | 957 | 957 | 44,000 | -14 | 99% | 99% | 45% | ▼▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 |