| 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 | 1,046 | 1,046 | 1,010 | 1,029 | 6,900 | -19 | 98% | 98% | 150% | ▼▼ | 100% | 96% | 88% | 86% | 100% |
| 20240726 | 1,029 | 1,037 | 1,029 | 1,030 | 1,000 | 1 | 100% | 100% | 14% | ▲ | 99% | 96% | 89% | 86% | 100% |
| 20240729 | 1,030 | 1,032 | 1,021 | 1,021 | 2,100 | -9 | 99% | 99% | 210% | ▼ | 93% | 88% | 90% | 85% | 100% |
| 20240730 | 1,027 | 1,031 | 957 | 957 | 35,000 | -64 | 94% | 93% | 1667% | ▼▼ | 102% | 82% | 95% | 80% | 100% |
| 20240731 | 969 | 997 | 956 | 990 | 13,000 | 33 | 103% | 102% | 37% | ▲ | 96% | 83% | 89% | 83% | 103% |
| 20240801 | 1,031 | 1,031 | 985 | 992 | 7,700 | 2 | 100% | 96% | 59% | ▲▲ | 91% | 87% | 94% | 83% | 104% |
| 20240802 | 984 | 984 | 900 | 900 | 13,400 | -92 | 91% | 91% | 174% | ▼ | 86% | 102% | 106% | 78% | 100% |
| 20240805 | 870 | 875 | 750 | 750 | 31,200 | -150 | 83% | 86% | 233% | ▼▼ | 103% | 114% | 119% | 67% | 100% |
| 20240806 | 775 | 819 | 775 | 797 | 6,400 | 47 | 106% | 103% | 21% | ▲ | 106% | 108% | 114% | 72% | 106% |
| 20240807 | 812 | 860 | 798 | 860 | 4,100 | 63 | 108% | 106% | 64% | ▲▲ | 101% | 107% | 110% | 77% | 115% |
| 20240808 | 836 | 858 | 830 | 848 | 2,600 | -12 | 99% | 101% | 63% | ▼ | 103% | 104% | 118% | 76% | 113% |
| 20240809 | 860 | 899 | 843 | 887 | 4,800 | 39 | 105% | 103% | 185% | ▲ | 105% | 108% | 122% | 80% | 118% |
| 20240813 | 830 | 872 | 830 | 870 | 4,900 | -17 | 98% | 105% | 102% | ▼ | 100% | 100% | 116% | 78% | 116% |
| 20240814 | 874 | 889 | 874 | 878 | 1,900 | 8 | 101% | 100% | 39% | ▲ | 98% | 96% | 111% | 79% | 117% |
| 20240815 | 908 | 908 | 893 | 893 | 2,000 | 15 | 102% | 98% | 105% | ▲▲ | 99% | 99% | 112% | 82% | 119% |
| 20240816 | 906 | 906 | 886 | 895 | 3,300 | 2 | 100% | 99% | 165% | ▲▲▲ | 97% | 101% | 112% | 83% | 119% |
| 20240819 | 902 | 903 | 872 | 872 | 7,500 | -23 | 97% | 97% | 227% | ▼ | 100% | 105% | 115% | 81% | 116% |
| 20240820 | 877 | 882 | 872 | 875 | 2,800 | 3 | 100% | 100% | 37% | ▲ | 100% | 105% | 115% | 81% | 117% |
| 20240821 | 878 | 880 | 874 | 876 | 3,200 | 1 | 100% | 100% | 114% | ▲▲ | 101% | 104% | 114% | 84% | 117% |
| 20240822 | 890 | 912 | 890 | 899 | 6,000 | 23 | 103% | 101% | 188% | ▲▲▲ | 101% | 101% | 112% | 87% | 120% |
| 20240823 | 901 | 919 | 891 | 910 | 1,900 | 11 | 101% | 101% | 32% | ▲▲▲▲ | 99% | 97% | 104% | 88% | 121% |
| 20240826 | 924 | 924 | 909 | 918 | 1,100 | 8 | 101% | 99% | 58% | ▲▲▲▲▲ | 101% | 99% | 102% | 90% | 122% |
| 20240827 | 917 | 923 | 911 | 922 | 2,900 | 4 | 100% | 101% | 264% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 93% | 123% |
| 20240828 | 917 | 927 | 910 | 910 | 2,200 | -12 | 99% | 99% | 76% | ▼ | 99% | 100% | 100% | 92% | 121% |
| 20240829 | 911 | 912 | 900 | 900 | 2,900 | -10 | 99% | 99% | 132% | ▼▼ | 98% | 96% | 99% | 91% | 120% |
| 20240830 | 922 | 922 | 899 | 899 | 3,800 | -1 | 100% | 98% | 131% | ▼▼▼ | 97% | 109% | 98% | 98% | 120% |
| 20240902 | 929 | 929 | 903 | 904 | 3,700 | 5 | 101% | 97% | 97% | ▲ | 101% | 113% | 102% | 98% | 121% |
| 20240903 | 898 | 908 | 885 | 908 | 3,000 | 4 | 100% | 101% | 81% | ▲▲ | 99% | 107% | 102% | 98% | 114% |
| 20240904 | 896 | 900 | 887 | 888 | 2,100 | -20 | 98% | 99% | 70% | ▼ | 97% | 106% | 103% | 96% | 105% |
| 20240905 | 888 | 888 | 861 | 861 | 4,600 | -27 | 97% | 97% | 219% | ▼▼ | 112% | 97% | 101% | 93% | 102% |
| 20240906 | 906 | 1,011 | 885 | 1,011 | 31,100 | 150 | 117% | 112% | 676% | ▲ | 93% | 87% | 89% | 100% | 117% |
| 20240909 | 1,025 | 1,235 | 938 | 957 | 234,000 | -54 | 95% | 93% | 752% | ▼ | 98% | 95% | 96% | 95% | 111% |
| 20240910 | 956 | 995 | 932 | 937 | 19,200 | -20 | 98% | 98% | 8% | ▼▼ | 92% | 95% | 95% | 93% | 109% |
| 20240911 | 956 | 959 | 880 | 880 | 21,700 | -57 | 94% | 92% | 113% | ▼▼▼ | 96% | 99% | 100% | 87% | 102% |
| 20240912 | 910 | 910 | 877 | 878 | 10,400 | -2 | 100% | 96% | 48% | ▼▼▼▼ | 100% | 101% | 102% | 87% | 102% |
| 20240913 | 893 | 895 | 866 | 894 | 7,300 | 16 | 102% | 100% | 70% | ▲ | 100% | 99% | 99% | 88% | 104% |
| 20240917 | 909 | 909 | 880 | 905 | 7,400 | 11 | 101% | 100% | 101% | ▲▲ | 100% | 99% | 99% | 90% | 105% |
| 20240918 | 905 | 929 | 898 | 905 | 11,100 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 99% | 90% | 105% |
| 20240919 | 911 | 918 | 899 | 901 | 6,600 | -4 | 100% | 99% | 59% | ▼ | 100% | 101% | 99% | 89% | 105% |
| 20240920 | 906 | 908 | 898 | 902 | 2,100 | 1 | 100% | 100% | 32% | ▲ | 99% | 100% | 98% | 89% | 105% |
| 20240924 | 907 | 907 | 896 | 897 | 5,600 | -5 | 99% | 99% | 267% | ▼ | 100% | 102% | 97% | 89% | 104% |
| 20240925 | 897 | 906 | 895 | 897 | 2,900 | 0 | 100% | 100% | 52% | -- | 101% | 101% | 94% | 89% | 104% |
| 20240926 | 905 | 920 | 904 | 913 | 3,400 | 16 | 102% | 101% | 117% | ▲ | 100% | 98% | 93% | 90% | 106% |
| 20240927 | 913 | 918 | 910 | 911 | 2,300 | -2 | 100% | 100% | 68% | ▼ | 99% | 100% | 93% | 90% | 106% |
| 20240930 | 900 | 900 | 889 | 895 | 4,100 | -16 | 98% | 99% | 178% | ▼▼ | 102% | 100% | 93% | 89% | 104% |
| 20241001 | 895 | 912 | 895 | 912 | 700 | 17 | 102% | 102% | 17% | ▲ | 96% | 97% | 89% | 90% | 106% |
| 20241002 | 924 | 924 | 884 | 886 | 3,100 | -26 | 97% | 96% | 443% | ▼ | 100% | 99% | 91% | 88% | 103% |
| 20241003 | 900 | 906 | 885 | 897 | 3,100 | 11 | 101% | 100% | 100% | ▲ | 99% | 96% | 90% | 89% | 104% |
| 20241004 | 902 | 910 | 885 | 890 | 3,900 | -7 | 99% | 99% | 126% | ▼ | 99% | 94% | 89% | 88% | 103% |
| 20241007 | 905 | 905 | 893 | 898 | 2,600 | 8 | 101% | 99% | 67% | ▲ | 99% | 94% | 0% | 89% | 102% |
| 20241008 | 900 | 900 | 886 | 887 | 2,400 | -11 | 99% | 99% | 92% | ▼ | 97% | 93% | 0% | 93% | 101% |
| 20241009 | 896 | 896 | 868 | 869 | 8,100 | -18 | 98% | 97% | 338% | ▼▼ | 97% | 95% | 0% | 93% | 100% |
| 20241010 | 875 | 875 | 822 | 849 | 12,900 | -20 | 98% | 97% | 159% | ▼▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20241011 | 855 | 855 | 835 | 846 | 3,800 | -3 | 100% | 99% | 29% | ▼▼▼▼ | 99% | 97% | 0% | 93% | 100% |
| 20241015 | 846 | 846 | 831 | 835 | 4,500 | -11 | 99% | 99% | 118% | ▼▼▼▼▼ | 99% | 96% | 0% | 91% | 100% |
| 20241016 | 845 | 848 | 835 | 835 | 1,300 | 0 | 100% | 99% | 29% | -- | 99% | 97% | 0% | 91% | 100% |
| 20241017 | 835 | 839 | 823 | 823 | 3,000 | -12 | 99% | 99% | 231% | ▼ | 98% | 0% | 0% | 90% | 100% |
| 20241018 | 831 | 831 | 814 | 818 | 3,800 | -5 | 99% | 98% | 127% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 815 | 819 | 807 | 814 | 2,900 | -4 | 100% | 100% | 76% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241022 | 811 | 815 | 800 | 808 | 4,500 | -6 | 99% | 100% | 155% | ▼▼▼▼ | % | % | % | 88% | 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 | 34,800 | 0 | 9,300 | 0 | 25,500 |
| 2024-10-11 | 0 | 35,100 | 0 | 9,200 | 0 | 25,900 |
| 2024-10-04 | 0 | 34,100 | 0 | 8,900 | 0 | 25,200 |
| 2024-09-27 | 0 | 35,900 | 0 | 9,200 | 0 | 26,700 |
| 2024-09-20 | 0 | 36,100 | 0 | 9,200 | 0 | 26,900 |
| 2024-09-13 | 0 | 43,200 | 0 | 9,300 | 0 | 33,900 |
| 2024-09-06 | 1,100 | 38,400 | 1,100 | 8,400 | 0 | 30,000 |
| 2024-08-30 | 0 | 39,000 | 0 | 9,400 | 0 | 29,600 |
| 2024-08-23 | 0 | 40,900 | 0 | 9,000 | 0 | 31,900 |
| 2024-08-16 | 0 | 40,500 | 0 | 8,200 | 0 | 32,300 |
| 2024-08-09 | 0 | 41,900 | 0 | 8,200 | 0 | 33,700 |
| 2024-08-02 | 0 | 48,000 | 0 | 9,000 | 0 | 39,000 |
| 2024-07-26 | 0 | 50,700 | 0 | 9,600 | 0 | 41,100 |
| 2024-07-19 | 0 | 50,200 | 0 | 9,500 | 0 | 40,700 |
| 2024-07-12 | 0 | 49,500 | 0 | 9,500 | 0 | 40,000 |
| 2024-07-05 | 0 | 49,000 | 0 | 9,300 | 0 | 39,700 |
| 2024-06-28 | 0 | 48,100 | 0 | 8,500 | 0 | 39,600 |
| 2024-06-21 | 0 | 51,000 | 0 | 7,900 | 0 | 43,100 |
| 2024-06-14 | 0 | 49,900 | 0 | 8,100 | 0 | 41,800 |
| 2024-06-07 | 0 | 52,300 | 0 | 7,500 | 0 | 44,800 |
| 2024-05-31 | 0 | 51,900 | 0 | 6,000 | 0 | 45,900 |
| 2024-05-24 | 0 | 55,900 | 0 | 6,100 | 0 | 49,800 |
| 2024-05-17 | 0 | 54,200 | 0 | 5,800 | 0 | 48,400 |
| 2024-05-10 | 0 | 64,000 | 0 | 11,100 | 0 | 52,900 |
| 2024-05-02 | 0 | 60,300 | 0 | 13,900 | 0 | 46,400 |
| 2024-04-26 | 0 | 58,500 | 0 | 13,700 | 0 | 44,800 |
| 2024-04-19 | 0 | 53,800 | 0 | 15,300 | 0 | 38,500 |
| 2024-04-12 | 0 | 56,700 | 0 | 18,900 | 0 | 37,800 |
| 2024-04-05 | 0 | 52,000 | 0 | 19,400 | 0 | 32,600 |
| 2024-03-29 | 0 | 49,800 | 0 | 19,400 | 0 | 30,400 |
| 2024-03-22 | 0 | 53,500 | 0 | 18,300 | 0 | 35,200 |
| 2024-03-15 | 0 | 61,800 | 0 | 27,400 | 0 | 34,400 |
| 2024-03-08 | 0 | 29,700 | 0 | 10,300 | 0 | 19,400 |
| 2024-03-01 | 0 | 28,200 | 0 | 10,800 | 0 | 17,400 |
| 2024-02-22 | 0 | 19,000 | 0 | 9,800 | 0 | 9,200 |
| 2024-02-16 | 0 | 26,100 | 0 | 11,000 | 0 | 15,100 |
| 2024-02-09 | 0 | 25,000 | 0 | 12,800 | 0 | 12,200 |
| 2024-02-02 | 0 | 24,000 | 0 | 12,700 | 0 | 11,300 |
| 2024-01-26 | 0 | 24,900 | 0 | 11,700 | 0 | 13,200 |
| 2024-01-19 | 0 | 24,500 | 0 | 10,900 | 0 | 13,600 |
| 2024-01-12 | 0 | 23,000 | 0 | 9,900 | 0 | 13,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 16:00 | アドバネクス | 株式取得による子会社化及び特定子会社の異動に関するお知らせ |
| 20240809 | 16:00 | アドバネクス | 2025年３月期第１四半期 決算補足説明資料 |
| 20240809 | 16:00 | アドバネクス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 16:00 | アドバネクス | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240523 | 16:00 | アドバネクス | 純資産減少割合の確定に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | 通期連結業績の予想値と実績値との差異及び個別業績の前期実績と実績値の差異、並びに営業外収益と特別損失（個別）の発生に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | その他資本剰余金を原資とした配当に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | 2024年３月期 決算補足説明資料 |
| 20240510 | 16:00 | アドバネクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | アドバネクス | 2024年３月期第３四半期 決算補足説明資料 |
| 20240209 | 16:00 | アドバネクス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5998 | 1 | Advanex – 精密バネのアドバネクス | 2024-10-22 23:25:10 |
| 5998 | 2 | 経営計画 | 2024-06-21 16:45:30 |
| 5998 | 2 | 株主情報 – Advanex | 2024-06-19 05:23:43 |
| 5998 | 2 | IR ライブラリ – Advanex | 2024-06-19 05:23:41 |
| 5998 | 2 | IR – Advanex | 2024-06-14 12:32:43 |
| 5998 | 2 | 電子公告 – Advanex | 2024-06-14 12:32:42 |
| 5998 | 2 | 情報開示方針 – Advanex | 2024-06-14 12:32:40 |
| 5998 | 2 | 適時開示情報 – Advanex | 2024-06-14 12:32:39 |
| 5998 | 2 | 免責条項 – Advanex | 2024-06-14 12:32:38 |
| 5998 | 2 | 会社のリスクについて – Advanex | 2024-06-14 12:32:36 |