| 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 | 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% | 91% | 89% | 104% |
| 20241004 | 902 | 910 | 885 | 890 | 3,900 | -7 | 99% | 99% | 126% | ▼ | 99% | 94% | 91% | 88% | 103% |
| 20241007 | 905 | 905 | 893 | 898 | 2,600 | 8 | 101% | 99% | 67% | ▲ | 99% | 94% | 91% | 89% | 102% |
| 20241008 | 900 | 900 | 886 | 887 | 2,400 | -11 | 99% | 99% | 92% | ▼ | 97% | 93% | 92% | 93% | 101% |
| 20241009 | 896 | 896 | 868 | 869 | 8,100 | -18 | 98% | 97% | 338% | ▼▼ | 97% | 95% | 93% | 93% | 100% |
| 20241010 | 875 | 875 | 822 | 849 | 12,900 | -20 | 98% | 97% | 159% | ▼▼▼ | 99% | 96% | 98% | 93% | 100% |
| 20241011 | 855 | 855 | 835 | 846 | 3,800 | -3 | 100% | 99% | 29% | ▼▼▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241015 | 846 | 846 | 831 | 835 | 4,500 | -11 | 99% | 99% | 118% | ▼▼▼▼▼ | 99% | 96% | 99% | 91% | 100% |
| 20241016 | 845 | 848 | 835 | 835 | 1,300 | 0 | 100% | 99% | 29% | -- | 99% | 97% | 101% | 91% | 100% |
| 20241017 | 835 | 839 | 823 | 823 | 3,000 | -12 | 99% | 99% | 231% | ▼ | 98% | 99% | 101% | 90% | 100% |
| 20241018 | 831 | 831 | 814 | 818 | 3,800 | -5 | 99% | 98% | 127% | ▼▼ | 100% | 101% | 103% | 90% | 100% |
| 20241021 | 815 | 819 | 807 | 814 | 2,900 | -4 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 104% | 89% | 100% |
| 20241022 | 811 | 815 | 800 | 808 | 4,500 | -6 | 99% | 100% | 155% | ▼▼▼▼ | 100% | 101% | 105% | 88% | 100% |
| 20241023 | 802 | 808 | 797 | 803 | 4,100 | -5 | 99% | 100% | 91% | ▼▼▼▼▼ | 100% | 99% | 103% | 88% | 100% |
| 20241024 | 818 | 846 | 817 | 820 | 8,500 | 17 | 102% | 100% | 207% | ▲ | 99% | 98% | 103% | 90% | 102% |
| 20241025 | 815 | 815 | 800 | 803 | 2,500 | -17 | 98% | 99% | 29% | ▼ | 101% | 100% | 103% | 88% | 100% |
| 20241028 | 804 | 814 | 798 | 814 | 11,500 | 11 | 101% | 101% | 460% | ▲ | 100% | 99% | 100% | 89% | 101% |
| 20241029 | 814 | 819 | 812 | 813 | 2,000 | -1 | 100% | 100% | 17% | ▼ | 97% | 99% | 100% | 89% | 101% |
| 20241030 | 808 | 810 | 783 | 783 | 32,000 | -30 | 96% | 97% | 1600% | ▼▼ | 102% | 102% | 102% | 87% | 100% |
| 20241031 | 789 | 804 | 780 | 802 | 6,700 | 19 | 102% | 102% | 21% | ▲ | 100% | 100% | 97% | 89% | 102% |
| 20241101 | 812 | 812 | 793 | 808 | 1,500 | 6 | 101% | 100% | 22% | ▲▲ | 97% | 103% | 97% | 90% | 103% |
| 20241105 | 812 | 812 | 782 | 788 | 4,100 | -20 | 98% | 97% | 273% | ▼ | 101% | 106% | 99% | 88% | 101% |
| 20241106 | 791 | 805 | 791 | 800 | 1,700 | 12 | 102% | 101% | 41% | ▲ | 100% | 103% | 98% | 90% | 102% |
| 20241107 | 802 | 802 | 802 | 802 | 1,100 | 2 | 100% | 100% | 65% | ▲▲ | 102% | 101% | 103% | 92% | 102% |
| 20241108 | 803 | 818 | 803 | 816 | 700 | 14 | 102% | 102% | 64% | ▲▲▲ | 102% | 99% | 102% | 96% | 104% |
| 20241111 | 820 | 850 | 816 | 840 | 6,300 | 24 | 103% | 102% | 900% | ▲▲▲▲ | 98% | 95% | 104% | 99% | 107% |
| 20241112 | 845 | 845 | 826 | 829 | 8,000 | -11 | 99% | 98% | 127% | ▼ | 98% | 95% | 113% | 99% | 106% |
| 20241113 | 829 | 829 | 811 | 814 | 2,200 | -15 | 98% | 98% | 28% | ▼▼ | 99% | 96% | 118% | 97% | 104% |
| 20241114 | 817 | 817 | 808 | 808 | 500 | -6 | 99% | 99% | 23% | ▼▼▼ | 99% | 97% | 119% | 96% | 103% |
| 20241115 | 809 | 810 | 801 | 801 | 1,700 | -7 | 99% | 99% | 340% | ▼▼▼▼ | 99% | 98% | 120% | 95% | 102% |
| 20241118 | 797 | 800 | 790 | 790 | 3,000 | -11 | 99% | 99% | 176% | ▼▼▼▼▼ | 100% | 99% | 127% | 94% | 101% |
| 20241119 | 782 | 792 | 782 | 784 | 4,500 | -6 | 99% | 100% | 150% | ▼▼▼▼▼▼ | 99% | 98% | 125% | 93% | 100% |
| 20241120 | 796 | 800 | 787 | 787 | 9,800 | 3 | 100% | 99% | 218% | ▲ | 100% | 98% | 126% | 94% | 101% |
| 20241121 | 786 | 796 | 782 | 783 | 4,000 | -4 | 99% | 100% | 41% | ▼ | 99% | 98% | 127% | 93% | 100% |
| 20241122 | 784 | 784 | 777 | 777 | 11,400 | -6 | 99% | 99% | 285% | ▼▼ | 100% | 99% | 128% | 93% | 100% |
| 20241125 | 776 | 780 | 773 | 777 | 5,500 | 0 | 100% | 100% | 48% | -- | 99% | 99% | 128% | 93% | 100% |
| 20241126 | 777 | 785 | 770 | 770 | 4,500 | -7 | 99% | 99% | 82% | ▼ | 99% | 100% | 129% | 92% | 100% |
| 20241127 | 771 | 780 | 753 | 762 | 11,700 | -8 | 99% | 99% | 260% | ▼▼ | 97% | 97% | 125% | 91% | 100% |
| 20241128 | 792 | 792 | 753 | 770 | 4,300 | 8 | 101% | 97% | 37% | ▲ | 99% | 107% | 129% | 92% | 101% |
| 20241129 | 771 | 787 | 753 | 767 | 9,700 | -3 | 100% | 99% | 226% | ▼ | 100% | 109% | 128% | 91% | 101% |
| 20241202 | 774 | 774 | 761 | 772 | 2,000 | 5 | 101% | 100% | 21% | ▲ | 99% | 114% | 127% | 92% | 101% |
| 20241203 | 774 | 774 | 765 | 765 | 1,400 | -7 | 99% | 99% | 70% | ▼ | 100% | 123% | 129% | 91% | 100% |
| 20241204 | 763 | 769 | 762 | 763 | 2,100 | -2 | 100% | 100% | 150% | ▼▼ | 102% | 119% | 120% | 91% | 100% |
| 20241205 | 808 | 825 | 785 | 825 | 35,700 | 62 | 108% | 102% | 1700% | ▲ | 101% | 116% | 113% | 98% | 108% |
| 20241206 | 828 | 840 | 810 | 840 | 11,700 | 15 | 102% | 101% | 33% | ▲▲ | 105% | 114% | 0% | 100% | 110% |
| 20241209 | 840 | 886 | 836 | 883 | 12,400 | 43 | 105% | 105% | 106% | ▲▲▲ | 106% | 112% | 0% | 100% | 116% |
| 20241210 | 887 | 978 | 881 | 936 | 32,500 | 53 | 106% | 106% | 262% | ▲▲▲▲ | 101% | 104% | 0% | 100% | 123% |
| 20241211 | 951 | 960 | 893 | 960 | 24,300 | 24 | 103% | 101% | 75% | ▲▲▲▲▲ | 100% | 103% | 0% | 100% | 126% |
| 20241212 | 956 | 966 | 926 | 955 | 16,100 | -5 | 99% | 100% | 66% | ▼ | 99% | 104% | 0% | 99% | 125% |
| 20241213 | 944 | 957 | 933 | 935 | 8,300 | -20 | 98% | 99% | 52% | ▼▼ | 106% | 104% | 0% | 97% | 123% |
| 20241216 | 936 | 995 | 927 | 993 | 19,800 | 58 | 106% | 106% | 239% | ▲ | 100% | 96% | 0% | 100% | 130% |
| 20241217 | 978 | 979 | 967 | 979 | 4,000 | -14 | 99% | 100% | 20% | ▼ | 99% | 0% | 0% | 99% | 128% |
| 20241218 | 994 | 1,040 | 980 | 984 | 32,300 | 5 | 101% | 99% | 808% | ▲ | 99% | 0% | 0% | 99% | 129% |
| 20241219 | 982 | 986 | 967 | 969 | 8,800 | -15 | 98% | 99% | 27% | ▼ | 97% | 0% | 0% | 98% | 127% |
| 20241220 | 967 | 967 | 919 | 935 | 16,300 | -34 | 96% | 97% | 185% | ▼▼ | % | % | % | 94% | 123% |
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 | 0 | 56,800 | 0 | 13,100 | 0 | 43,700 |
| 2024-12-06 | 0 | 43,400 | 0 | 13,700 | 0 | 29,700 |
| 2024-11-29 | 0 | 44,100 | 0 | 12,800 | 0 | 31,300 |
| 2024-11-22 | 0 | 40,300 | 0 | 12,200 | 0 | 28,100 |
| 2024-11-15 | 0 | 41,100 | 0 | 12,100 | 0 | 29,000 |
| 2024-11-08 | 0 | 35,500 | 0 | 10,700 | 0 | 24,800 |
| 2024-11-01 | 0 | 43,600 | 0 | 10,800 | 0 | 32,800 |
| 2024-10-25 | 0 | 34,700 | 0 | 10,600 | 0 | 24,100 |
| 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 |
|---|---|---|---|
| 20241111 | 16:00 | アドバネクス | 2025年３月期第２四半期 決算補足説明資料 |
| 20241111 | 16:00 | アドバネクス | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241111 | 16:00 | アドバネクス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 21:23:14 |
| 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 |