| 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 | 403 | 408 | 402 | 408 | 6,200 | 0 | 100% | 101% | 141% | -- | 100% | 100% | 97% | 89% | 100% |
| 20240726 | 403 | 409 | 402 | 404 | 2,500 | -4 | 99% | 100% | 40% | ▼ | 98% | 97% | 93% | 88% | 100% |
| 20240729 | 414 | 414 | 403 | 404 | 1,800 | 0 | 100% | 98% | 72% | -- | 100% | 97% | 95% | 88% | 100% |
| 20240730 | 403 | 406 | 400 | 404 | 4,800 | 0 | 100% | 100% | 267% | -- | 100% | 76% | 94% | 88% | 100% |
| 20240731 | 407 | 407 | 400 | 405 | 9,600 | 1 | 100% | 100% | 200% | ▲ | 99% | 77% | 94% | 89% | 100% |
| 20240801 | 406 | 406 | 400 | 400 | 4,900 | -5 | 99% | 99% | 51% | ▼ | 98% | 78% | 95% | 88% | 100% |
| 20240802 | 399 | 399 | 387 | 390 | 8,700 | -10 | 98% | 98% | 178% | ▼▼ | 80% | 102% | 99% | 86% | 100% |
| 20240805 | 386 | 386 | 310 | 310 | 15,500 | -80 | 79% | 80% | 178% | ▼▼▼ | 106% | 133% | 130% | 72% | 100% |
| 20240806 | 294 | 318 | 294 | 311 | 30,800 | 1 | 100% | 106% | 199% | ▲ | 99% | 126% | 125% | 72% | 100% |
| 20240807 | 304 | 318 | 299 | 302 | 24,600 | -9 | 97% | 99% | 80% | ▼ | 103% | 121% | 125% | 70% | 100% |
| 20240808 | 304 | 320 | 303 | 312 | 9,700 | 10 | 103% | 103% | 39% | ▲ | 117% | 108% | 113% | 73% | 103% |
| 20240809 | 336 | 392 | 332 | 392 | 74,300 | 80 | 126% | 117% | 766% | ▲▲ | 87% | 83% | 87% | 91% | 130% |
| 20240813 | 440 | 440 | 372 | 384 | 174,000 | -8 | 98% | 87% | 234% | ▼ | 94% | 94% | 96% | 89% | 127% |
| 20240814 | 392 | 392 | 352 | 367 | 40,600 | -17 | 96% | 94% | 23% | ▼▼ | 99% | 100% | 102% | 85% | 122% |
| 20240815 | 367 | 374 | 362 | 363 | 14,800 | -4 | 99% | 99% | 36% | ▼▼▼ | 99% | 100% | 101% | 84% | 120% |
| 20240816 | 364 | 364 | 359 | 361 | 6,300 | -2 | 99% | 99% | 43% | ▼▼▼▼ | 101% | 101% | 101% | 84% | 120% |
| 20240819 | 361 | 373 | 361 | 363 | 4,900 | 2 | 101% | 101% | 78% | ▲ | 101% | 101% | 99% | 87% | 120% |
| 20240820 | 366 | 368 | 361 | 368 | 8,100 | 5 | 101% | 101% | 165% | ▲▲ | 99% | 104% | 98% | 89% | 122% |
| 20240821 | 366 | 374 | 357 | 363 | 7,900 | -5 | 99% | 99% | 98% | ▼ | 100% | 106% | 99% | 89% | 120% |
| 20240822 | 361 | 361 | 358 | 360 | 4,700 | -3 | 99% | 100% | 59% | ▼▼ | 101% | 104% | 114% | 88% | 119% |
| 20240823 | 360 | 363 | 356 | 363 | 6,300 | 3 | 101% | 101% | 134% | ▲ | 101% | 103% | 117% | 90% | 120% |
| 20240826 | 366 | 368 | 359 | 368 | 4,200 | 5 | 101% | 101% | 67% | ▲▲ | 103% | 100% | 116% | 91% | 122% |
| 20240827 | 369 | 381 | 365 | 381 | 10,200 | 13 | 104% | 103% | 243% | ▲▲▲ | 98% | 96% | 112% | 94% | 126% |
| 20240828 | 381 | 381 | 373 | 373 | 7,600 | -8 | 98% | 98% | 75% | ▼ | 101% | 98% | 114% | 92% | 124% |
| 20240829 | 373 | 381 | 373 | 376 | 2,100 | 3 | 101% | 101% | 28% | ▲ | 98% | 94% | 114% | 94% | 125% |
| 20240830 | 374 | 374 | 365 | 368 | 3,500 | -8 | 98% | 98% | 167% | ▼ | 97% | 95% | 114% | 94% | 122% |
| 20240902 | 376 | 376 | 362 | 365 | 1,800 | -3 | 99% | 97% | 51% | ▼▼ | 99% | 97% | 116% | 93% | 121% |
| 20240903 | 369 | 369 | 364 | 364 | 1,100 | -1 | 100% | 99% | 61% | ▼▼▼ | 100% | 100% | 122% | 93% | 121% |
| 20240904 | 350 | 356 | 340 | 350 | 13,400 | -14 | 96% | 100% | 1218% | ▼▼▼▼ | 98% | 100% | 122% | 89% | 116% |
| 20240905 | 349 | 349 | 341 | 342 | 4,100 | -8 | 98% | 98% | 31% | ▼▼▼▼▼ | 104% | 101% | 125% | 87% | 110% |
| 20240906 | 342 | 365 | 340 | 357 | 2,300 | 15 | 104% | 104% | 56% | ▲ | 99% | 96% | 114% | 91% | 104% |
| 20240909 | 355 | 355 | 341 | 350 | 1,500 | -7 | 98% | 99% | 65% | ▼ | 100% | 96% | 107% | 91% | 102% |
| 20240910 | 350 | 350 | 349 | 349 | 300 | -1 | 100% | 100% | 20% | ▼▼ | 98% | 96% | 106% | 92% | 102% |
| 20240911 | 350 | 353 | 341 | 344 | 2,800 | -5 | 99% | 98% | 933% | ▼▼▼ | 100% | 97% | 108% | 90% | 101% |
| 20240912 | 343 | 345 | 337 | 342 | 3,800 | -2 | 99% | 100% | 136% | ▼▼▼▼ | 98% | 120% | 104% | 90% | 100% |
| 20240913 | 344 | 345 | 337 | 337 | 1,700 | -5 | 99% | 98% | 45% | ▼▼▼▼▼ | 97% | 124% | 104% | 88% | 100% |
| 20240917 | 345 | 345 | 335 | 335 | 1,100 | -2 | 99% | 97% | 65% | ▼▼▼▼▼▼ | 97% | 124% | 105% | 88% | 100% |
| 20240918 | 343 | 343 | 320 | 334 | 9,200 | -1 | 100% | 97% | 836% | ▼▼▼▼▼▼▼ | 101% | 123% | 109% | 88% | 100% |
| 20240919 | 329 | 332 | 327 | 332 | 4,000 | -2 | 99% | 101% | 43% | ▼▼▼▼▼▼▼▼ | 118% | 108% | 103% | 87% | 100% |
| 20240920 | 348 | 412 | 348 | 412 | 55,900 | 80 | 124% | 118% | 1398% | ▲ | 89% | 78% | 75% | 100% | 124% |
| 20240924 | 480 | 490 | 417 | 427 | 587,100 | 15 | 104% | 89% | 1050% | ▲▲ | 100% | 92% | 89% | 100% | 129% |
| 20240925 | 403 | 432 | 392 | 405 | 142,900 | -22 | 95% | 100% | 24% | ▼ | 96% | 91% | 92% | 95% | 122% |
| 20240926 | 392 | 395 | 375 | 375 | 44,400 | -30 | 93% | 96% | 31% | ▼▼ | 99% | 91% | 91% | 88% | 113% |
| 20240927 | 375 | 384 | 370 | 372 | 14,700 | -3 | 99% | 99% | 33% | ▼▼▼ | 100% | 92% | 92% | 87% | 112% |
| 20240930 | 371 | 382 | 365 | 372 | 10,700 | 0 | 100% | 100% | 73% | -- | 99% | 94% | 91% | 87% | 112% |
| 20241001 | 361 | 366 | 350 | 356 | 34,300 | -16 | 96% | 99% | 321% | ▼ | 95% | 95% | 92% | 83% | 107% |
| 20241002 | 355 | 356 | 338 | 338 | 27,000 | -18 | 95% | 95% | 79% | ▼▼ | 101% | 99% | 97% | 79% | 102% |
| 20241003 | 337 | 348 | 331 | 341 | 13,800 | 3 | 101% | 101% | 51% | ▲ | 99% | 105% | 96% | 80% | 103% |
| 20241004 | 341 | 345 | 332 | 339 | 12,900 | -2 | 99% | 99% | 93% | ▼ | 99% | 106% | 96% | 79% | 102% |
| 20241007 | 340 | 344 | 336 | 336 | 10,100 | -3 | 99% | 99% | 78% | ▼▼ | 99% | 101% | 0% | 79% | 101% |
| 20241008 | 339 | 339 | 334 | 334 | 15,100 | -2 | 99% | 99% | 150% | ▼▼▼ | 98% | 101% | 0% | 78% | 101% |
| 20241009 | 338 | 338 | 329 | 332 | 11,200 | -2 | 99% | 98% | 74% | ▼▼▼▼ | 109% | 100% | 0% | 78% | 100% |
| 20241010 | 328 | 397 | 328 | 359 | 197,500 | 27 | 108% | 109% | 1763% | ▲ | 93% | 91% | 0% | 84% | 108% |
| 20241011 | 360 | 360 | 336 | 336 | 54,900 | -23 | 94% | 93% | 28% | ▼ | 99% | 95% | 0% | 79% | 101% |
| 20241015 | 344 | 344 | 328 | 342 | 23,900 | 6 | 102% | 99% | 44% | ▲ | 100% | 100% | 0% | 80% | 103% |
| 20241016 | 327 | 334 | 327 | 327 | 13,700 | -15 | 96% | 100% | 57% | ▼ | 99% | 100% | 0% | 77% | 100% |
| 20241017 | 327 | 333 | 321 | 324 | 6,900 | -3 | 99% | 99% | 50% | ▼▼ | 100% | 0% | 0% | 76% | 100% |
| 20241018 | 326 | 330 | 324 | 327 | 3,900 | 3 | 101% | 100% | 57% | ▲ | 100% | 0% | 0% | 77% | 101% |
| 20241021 | 326 | 327 | 324 | 325 | 1,600 | -2 | 99% | 100% | 41% | ▼ | 101% | 0% | 0% | 76% | 100% |
| 20241022 | 325 | 327 | 324 | 327 | 1,800 | 2 | 101% | 101% | 113% | ▲ | % | % | % | 77% | 101% |
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 | 73,900 | 0 | 43,500 | 0 | 30,400 |
| 2024-10-11 | 6,500 | 70,200 | 6,500 | 39,000 | 0 | 31,200 |
| 2024-10-04 | 0 | 69,800 | 0 | 41,900 | 0 | 27,900 |
| 2024-09-27 | 0 | 77,000 | 0 | 38,200 | 0 | 38,800 |
| 2024-09-20 | 3,700 | 67,700 | 3,700 | 42,300 | 0 | 25,400 |
| 2024-09-13 | 0 | 63,700 | 0 | 41,800 | 0 | 21,900 |
| 2024-09-06 | 0 | 64,900 | 0 | 42,300 | 0 | 22,600 |
| 2024-08-30 | 0 | 64,900 | 0 | 40,800 | 0 | 24,100 |
| 2024-08-23 | 0 | 70,600 | 0 | 44,600 | 0 | 26,000 |
| 2024-08-16 | 0 | 73,400 | 0 | 44,000 | 0 | 29,400 |
| 2024-08-09 | 6,000 | 64,000 | 6,000 | 38,900 | 0 | 25,100 |
| 2024-08-02 | 0 | 77,200 | 0 | 48,000 | 0 | 29,200 |
| 2024-07-26 | 0 | 79,400 | 0 | 48,200 | 0 | 31,200 |
| 2024-07-19 | 0 | 76,900 | 0 | 45,600 | 0 | 31,300 |
| 2024-07-12 | 0 | 78,100 | 0 | 45,000 | 0 | 33,100 |
| 2024-07-05 | 0 | 88,400 | 0 | 43,000 | 0 | 45,400 |
| 2024-06-28 | 0 | 90,500 | 0 | 43,700 | 0 | 46,800 |
| 2024-06-21 | 0 | 94,900 | 0 | 45,600 | 0 | 49,300 |
| 2024-06-14 | 0 | 94,700 | 0 | 45,400 | 0 | 49,300 |
| 2024-06-07 | 0 | 90,900 | 0 | 42,900 | 0 | 48,000 |
| 2024-05-31 | 0 | 90,600 | 0 | 42,900 | 0 | 47,700 |
| 2024-05-24 | 100 | 90,500 | 100 | 43,000 | 0 | 47,500 |
| 2024-05-17 | 0 | 94,700 | 0 | 48,200 | 0 | 46,500 |
| 2024-05-10 | 0 | 103,900 | 0 | 47,200 | 0 | 56,700 |
| 2024-05-02 | 0 | 107,600 | 0 | 46,500 | 0 | 61,100 |
| 2024-04-26 | 0 | 115,900 | 0 | 45,900 | 0 | 70,000 |
| 2024-04-19 | 0 | 119,700 | 0 | 43,900 | 0 | 75,800 |
| 2024-04-12 | 0 | 124,900 | 0 | 44,100 | 0 | 80,800 |
| 2024-04-05 | 0 | 136,700 | 0 | 43,900 | 0 | 92,800 |
| 2024-03-29 | 0 | 137,600 | 0 | 44,100 | 0 | 93,500 |
| 2024-03-22 | 0 | 142,500 | 0 | 46,100 | 0 | 96,400 |
| 2024-03-15 | 0 | 145,400 | 0 | 46,300 | 0 | 99,100 |
| 2024-03-08 | 0 | 146,900 | 0 | 46,000 | 0 | 100,900 |
| 2024-03-01 | 0 | 145,400 | 0 | 44,200 | 0 | 101,200 |
| 2024-02-22 | 0 | 153,800 | 0 | 45,200 | 0 | 108,600 |
| 2024-02-16 | 0 | 156,100 | 0 | 44,100 | 0 | 112,000 |
| 2024-02-09 | 0 | 159,500 | 0 | 48,300 | 0 | 111,200 |
| 2024-02-02 | 0 | 158,000 | 0 | 48,100 | 0 | 109,900 |
| 2024-01-26 | 0 | 154,900 | 0 | 45,700 | 0 | 109,200 |
| 2024-01-19 | 0 | 154,200 | 0 | 42,600 | 0 | 111,600 |
| 2024-01-12 | 0 | 182,100 | 0 | 44,300 | 0 | 137,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Nomura International plc | 52,500 | 1.40% | ▲ | 900 | 360 | 360 | 336 | 336 | 54,900 |
| 2024-10-07 | Nomura International plc | 51,600 | 1.38% | ▼ | -2,900 | 340 | 344 | 336 | 336 | 10,100 |
| 2024-10-01 | Nomura International plc | 54,500 | 1.46% | ▼ | -2,500 | 361 | 366 | 350 | 356 | 34,300 |
| 2024-09-26 | Nomura International plc | 57,000 | 1.52% | ▲ | 4,500 | 392 | 395 | 375 | 375 | 44,400 |
| 2024-09-24 | Nomura International plc | 52,500 | 1.40% | ▲ | 7,700 | 480 | 490 | 417 | 427 | 587,100 |
| 2024-09-03 | Nomura International plc | 44,800 | 1.20% | ▲ | 2,700 | 369 | 369 | 364 | 364 | 1,100 |
| 2024-08-15 | Nomura International plc | 42,100 | 1.12% | ▲ | 3,400 | 367 | 374 | 362 | 363 | 14,800 |
| 2024-08-13 | Nomura International plc | 38,700 | 1.03% | ▲ | 4,500 | 440 | 440 | 372 | 384 | 174,000 |
| 2024-08-06 | Nomura International plc | 34,200 | 0.91% | ▲ | 700 | 294 | 318 | 294 | 311 | 30,800 |
| 2024-08-05 | Nomura International plc | 33,500 | 0.89% | ▼ | 386 | 386 | 310 | 310 | 15,500 | |
| 2024-07-24 | Nomura International plc | 33,600 | 0.90% | ▲ | 2,500 | 407 | 415 | 407 | 408 | 4,400 |
| 2024-07-10 | Nomura International plc | 31,100 | 0.83% | ▲ | 2,400 | 426 | 430 | 415 | 416 | 11,100 |
| 2024-05-14 | Nomura International plc | 28,700 | 0.76% | ▼ | -1,500 | 532 | 532 | 501 | 506 | 15,500 |
| 2024-05-13 | Nomura International plc | 30,200 | 0.80% | ▲ | 600 | 491 | 504 | 486 | 494 | 9,600 |
| 2024-04-10 | Nomura International plc | 29,600 | 0.79% | ▼ | -300 | 529 | 531 | 524 | 531 | 3,900 |
| 2024-04-05 | Nomura International plc | 29,900 | 0.80% | ▲ | 300 | 520 | 523 | 512 | 517 | 5,300 |
| 2024-04-01 | Nomura International plc | 29,600 | 0.79% | ▼ | -500 | 536 | 537 | 526 | 532 | 5,700 |
| 2024-03-27 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 17,400 | 0.46% | ▼ | -1,300 | 528 | 535 | 524 | 532 | 9,100 |
| 2024-03-27 | Nomura International plc | 30,100 | 0.80% | ▲ | 500 | 528 | 535 | 524 | 532 | 9,100 |
| 2024-03-25 | Nomura International plc | 29,600 | 0.79% | ▼ | -300 | 514 | 522 | 509 | 522 | 6,800 |
| 2024-03-22 | Nomura International plc | 29,900 | 0.80% | ▲ | 400 | 515 | 519 | 504 | 519 | 3,900 |
| 2024-03-13 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 18,700 | 0.50% | ▲ | 600 | 508 | 517 | 493 | 511 | 13,000 |
| 2024-03-04 | Nomura International plc | 29,500 | 0.79% | ▼ | -700 | 534 | 534 | 523 | 527 | 13,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6173 | 1 | 株式会社アクアライン | 2024-10-22 23:27:24 |
| 6173 | 2 | 株式会社アクアライン | 2024-06-18 07:57:59 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | 免責事項 | 2024-06-15 00:43:38 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | 電子公告 | 2024-06-15 00:43:37 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | IRに関するご質問 | 2024-06-15 00:43:36 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | 株式情報 | 株式基本情報 | 2024-06-15 00:43:35 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | IRライブラリ | 決算短信 | 2024-06-15 00:43:33 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | IRカレンダー | 2024-06-15 00:43:32 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | IRニュース | 2024-06-15 00:43:31 |
| 6173 | 2 | 株式会社アクアライン | IR情報 | 財務・業績ハイライト | 2024-06-15 00:43:30 |