| 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 | 3,680 | 3,890 | 3,680 | 3,750 | 1,000 | 70 | 102% | 102% | 143% | ▲▲▲ | 100% | 99% | 94% | 94% | 104% |
| 20240925 | 3,735 | 3,735 | 3,735 | 3,735 | 200 | -15 | 100% | 100% | 20% | ▼ | 103% | 101% | 96% | 93% | 104% |
| 20240926 | 3,665 | 3,800 | 3,665 | 3,760 | 1,500 | 25 | 101% | 103% | 750% | ▲ | 100% | 97% | 92% | 94% | 104% |
| 20240927 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 40 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 95% | 96% | 106% |
| 20240930 | 3,685 | 3,700 | 3,685 | 3,695 | 400 | -105 | 97% | 100% | 80% | ▼ | 99% | 99% | 94% | 95% | 103% |
| 20241001 | 3,700 | 3,700 | 3,650 | 3,650 | 1,100 | -45 | 99% | 99% | 275% | ▼▼ | 99% | 96% | 96% | 94% | 101% |
| 20241002 | 3,720 | 3,750 | 3,700 | 3,700 | 1,200 | 50 | 101% | 99% | 109% | ▲ | 99% | 95% | 114% | 95% | 103% |
| 20241003 | 3,735 | 3,750 | 3,700 | 3,700 | 2,000 | 0 | 100% | 99% | 167% | -- | 99% | 95% | 115% | 95% | 103% |
| 20241007 | 3,700 | 3,700 | 3,660 | 3,660 | 1,500 | -40 | 99% | 99% | 75% | ▼ | 99% | 97% | 118% | 96% | 102% |
| 20241008 | 3,620 | 3,650 | 3,580 | 3,580 | 1,800 | -80 | 98% | 99% | 120% | ▼▼ | 100% | 98% | 120% | 94% | 100% |
| 20241009 | 3,565 | 3,565 | 3,560 | 3,560 | 400 | -20 | 99% | 100% | 22% | ▼▼▼ | 98% | 97% | 118% | 94% | 100% |
| 20241010 | 3,600 | 3,600 | 3,525 | 3,525 | 700 | -35 | 99% | 98% | 175% | ▼▼▼▼ | 100% | 99% | 121% | 93% | 100% |
| 20241011 | 3,525 | 3,525 | 3,510 | 3,510 | 1,200 | -15 | 100% | 100% | 171% | ▼▼▼▼▼ | 100% | 97% | 122% | 92% | 100% |
| 20241015 | 3,500 | 3,570 | 3,500 | 3,505 | 600 | -5 | 100% | 100% | 50% | ▼▼▼▼▼▼ | 99% | 97% | 122% | 92% | 100% |
| 20241016 | 3,500 | 3,500 | 3,440 | 3,450 | 1,200 | -55 | 98% | 99% | 200% | ▼▼▼▼▼▼▼ | 101% | 97% | 124% | 91% | 100% |
| 20241017 | 3,435 | 3,505 | 3,435 | 3,485 | 500 | 35 | 101% | 101% | 42% | ▲ | 99% | 96% | 125% | 92% | 101% |
| 20241018 | 3,425 | 3,480 | 3,395 | 3,400 | 2,000 | -85 | 98% | 99% | 400% | ▼ | 100% | 96% | 118% | 89% | 100% |
| 20241021 | 3,400 | 3,405 | 3,400 | 3,400 | 900 | 0 | 100% | 100% | 45% | -- | 98% | 102% | 115% | 89% | 100% |
| 20241022 | 3,400 | 3,400 | 3,335 | 3,335 | 1,100 | -65 | 98% | 98% | 122% | ▼ | 98% | 104% | 118% | 88% | 100% |
| 20241023 | 3,330 | 3,330 | 3,255 | 3,255 | 1,300 | -80 | 98% | 98% | 118% | ▼▼ | 102% | 106% | 120% | 86% | 100% |
| 20241024 | 3,225 | 3,275 | 3,220 | 3,275 | 600 | 20 | 101% | 102% | 46% | ▲ | 99% | 109% | 117% | 86% | 101% |
| 20241025 | 3,275 | 3,275 | 3,220 | 3,250 | 1,000 | -25 | 99% | 99% | 167% | ▼ | 106% | 131% | 115% | 86% | 100% |
| 20241028 | 3,265 | 3,460 | 3,195 | 3,460 | 4,100 | 210 | 106% | 106% | 410% | ▲ | 100% | 125% | 112% | 91% | 106% |
| 20241029 | 3,415 | 3,470 | 3,405 | 3,405 | 1,200 | -55 | 98% | 100% | 29% | ▼ | 99% | 117% | 112% | 92% | 105% |
| 20241030 | 3,420 | 3,420 | 3,400 | 3,400 | 600 | -5 | 100% | 99% | 50% | ▼▼ | 105% | 115% | 113% | 92% | 105% |
| 20241031 | 3,400 | 3,690 | 3,400 | 3,565 | 4,200 | 165 | 105% | 105% | 700% | ▲ | 109% | 100% | 98% | 96% | 110% |
| 20241101 | 3,915 | 4,265 | 3,875 | 4,265 | 29,400 | 700 | 120% | 109% | 700% | ▲▲ | 90% | 86% | 86% | 100% | 131% |
| 20241105 | 4,470 | 4,470 | 3,925 | 4,005 | 38,600 | -260 | 94% | 90% | 131% | ▼ | 98% | 97% | 97% | 94% | 123% |
| 20241106 | 3,960 | 4,000 | 3,855 | 3,900 | 5,000 | -105 | 97% | 98% | 13% | ▼▼ | 101% | 97% | 98% | 91% | 120% |
| 20241107 | 3,900 | 3,920 | 3,810 | 3,920 | 3,700 | 20 | 101% | 101% | 74% | ▲ | 99% | 93% | 98% | 92% | 121% |
| 20241108 | 3,900 | 3,900 | 3,860 | 3,860 | 2,100 | -60 | 98% | 99% | 57% | ▼ | 100% | 93% | 100% | 91% | 119% |
| 20241111 | 3,840 | 3,845 | 3,755 | 3,845 | 1,900 | -15 | 100% | 100% | 90% | ▼▼ | 98% | 94% | 100% | 90% | 118% |
| 20241112 | 3,845 | 3,850 | 3,765 | 3,765 | 700 | -80 | 98% | 98% | 37% | ▼▼▼ | 98% | 97% | 100% | 88% | 116% |
| 20241113 | 3,735 | 3,735 | 3,645 | 3,645 | 2,000 | -120 | 97% | 98% | 286% | ▼▼▼▼ | 98% | 100% | 103% | 85% | 112% |
| 20241114 | 3,615 | 3,615 | 3,540 | 3,540 | 1,800 | -105 | 97% | 98% | 90% | ▼▼▼▼▼ | 100% | 101% | 101% | 83% | 109% |
| 20241115 | 3,590 | 3,630 | 3,590 | 3,590 | 300 | 50 | 101% | 100% | 17% | ▲ | 101% | 102% | 101% | 84% | 110% |
| 20241118 | 3,590 | 3,625 | 3,510 | 3,625 | 1,900 | 35 | 101% | 101% | 633% | ▲▲ | 99% | 101% | 100% | 85% | 112% |
| 20241119 | 3,625 | 3,625 | 3,600 | 3,600 | 400 | -25 | 99% | 99% | 21% | ▼ | 98% | 105% | 99% | 84% | 111% |
| 20241120 | 3,640 | 3,645 | 3,580 | 3,580 | 700 | -20 | 99% | 98% | 175% | ▼▼ | 101% | 107% | 100% | 84% | 110% |
| 20241121 | 3,590 | 3,620 | 3,590 | 3,620 | 1,200 | 40 | 101% | 101% | 171% | ▲ | 101% | 103% | 99% | 85% | 111% |
| 20241122 | 3,615 | 3,660 | 3,610 | 3,660 | 900 | 40 | 101% | 101% | 75% | ▲▲ | 98% | 101% | 97% | 86% | 113% |
| 20241125 | 3,675 | 3,675 | 3,600 | 3,600 | 2,900 | -60 | 98% | 98% | 322% | ▼ | 107% | 101% | 98% | 84% | 106% |
| 20241126 | 3,600 | 3,840 | 3,600 | 3,840 | 5,300 | 240 | 107% | 107% | 183% | ▲ | 97% | 96% | 92% | 90% | 113% |
| 20241127 | 3,795 | 3,795 | 3,680 | 3,700 | 1,700 | -140 | 96% | 97% | 32% | ▼ | 99% | 97% | 93% | 87% | 109% |
| 20241128 | 3,755 | 3,755 | 3,725 | 3,725 | 200 | 25 | 101% | 99% | 12% | ▲ | 98% | 97% | 94% | 87% | 105% |
| 20241129 | 3,725 | 3,725 | 3,635 | 3,635 | 600 | -90 | 98% | 98% | 300% | ▼ | 99% | 99% | 96% | 85% | 103% |
| 20241202 | 3,620 | 3,620 | 3,590 | 3,590 | 400 | -45 | 99% | 99% | 67% | ▼▼ | 99% | 98% | 96% | 90% | 101% |
| 20241203 | 3,645 | 3,700 | 3,610 | 3,625 | 2,000 | 35 | 101% | 99% | 500% | ▲ | 99% | 99% | 96% | 92% | 102% |
| 20241204 | 3,630 | 3,650 | 3,600 | 3,605 | 1,500 | -20 | 99% | 99% | 75% | ▼ | 99% | 97% | 94% | 92% | 102% |
| 20241205 | 3,650 | 3,675 | 3,580 | 3,600 | 1,400 | -5 | 100% | 99% | 93% | ▼▼ | 100% | 97% | 96% | 93% | 102% |
| 20241206 | 3,580 | 3,580 | 3,580 | 3,580 | 300 | -20 | 99% | 100% | 21% | ▼▼▼ | 100% | 97% | 0% | 93% | 101% |
| 20241209 | 3,575 | 3,580 | 3,575 | 3,580 | 400 | 0 | 100% | 100% | 133% | -- | 99% | 96% | 0% | 93% | 101% |
| 20241210 | 3,570 | 3,570 | 3,525 | 3,525 | 900 | -55 | 98% | 99% | 225% | ▼ | 98% | 97% | 0% | 92% | 100% |
| 20241211 | 3,530 | 3,540 | 3,460 | 3,460 | 1,400 | -65 | 98% | 98% | 156% | ▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241212 | 3,455 | 3,515 | 3,450 | 3,485 | 8,200 | 25 | 101% | 101% | 586% | ▲ | 98% | 100% | 0% | 91% | 101% |
| 20241213 | 3,485 | 3,485 | 3,355 | 3,430 | 2,400 | -55 | 98% | 98% | 29% | ▼ | 100% | 100% | 0% | 89% | 100% |
| 20241216 | 3,410 | 3,450 | 3,400 | 3,425 | 2,100 | -5 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241217 | 3,415 | 3,415 | 3,405 | 3,410 | 700 | -15 | 100% | 100% | 33% | ▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20241218 | 3,410 | 3,490 | 3,400 | 3,490 | 2,900 | 80 | 102% | 102% | 414% | ▲ | 97% | 0% | 0% | 91% | 102% |
| 20241219 | 3,465 | 3,465 | 3,360 | 3,360 | 3,800 | -130 | 96% | 97% | 131% | ▼ | 101% | 0% | 0% | 88% | 100% |
| 20241220 | 3,395 | 3,430 | 3,375 | 3,420 | 1,000 | 60 | 102% | 101% | 26% | ▲ | % | % | % | 89% | 102% |
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 | 38,100 | 0 | 19,300 | 0 | 18,800 |
| 2024-12-06 | 0 | 37,400 | 0 | 18,000 | 0 | 19,400 |
| 2024-11-29 | 0 | 38,200 | 0 | 18,200 | 0 | 20,000 |
| 2024-11-22 | 0 | 37,600 | 0 | 17,900 | 0 | 19,700 |
| 2024-11-15 | 0 | 38,000 | 0 | 18,000 | 0 | 20,000 |
| 2024-11-08 | 0 | 38,800 | 0 | 19,000 | 0 | 19,800 |
| 2024-11-01 | 3,900 | 39,800 | 3,900 | 19,400 | 0 | 20,400 |
| 2024-10-25 | 0 | 39,700 | 0 | 19,400 | 0 | 20,300 |
| 2024-10-18 | 0 | 40,600 | 0 | 19,600 | 0 | 21,000 |
| 2024-10-11 | 0 | 40,700 | 0 | 19,600 | 0 | 21,100 |
| 2024-10-04 | 0 | 41,100 | 0 | 19,700 | 0 | 21,400 |
| 2024-09-27 | 0 | 42,100 | 0 | 19,700 | 0 | 22,400 |
| 2024-09-20 | 0 | 41,800 | 0 | 19,400 | 0 | 22,400 |
| 2024-09-13 | 0 | 41,900 | 0 | 19,300 | 0 | 22,600 |
| 2024-09-06 | 0 | 42,000 | 0 | 19,400 | 0 | 22,600 |
| 2024-08-30 | 0 | 43,300 | 0 | 19,400 | 0 | 23,900 |
| 2024-08-23 | 0 | 44,600 | 0 | 20,200 | 0 | 24,400 |
| 2024-08-16 | 0 | 44,900 | 0 | 20,200 | 0 | 24,700 |
| 2024-08-09 | 0 | 44,600 | 0 | 20,100 | 0 | 24,500 |
| 2024-08-02 | 0 | 51,600 | 0 | 25,100 | 0 | 26,500 |
| 2024-07-26 | 0 | 55,200 | 0 | 27,700 | 0 | 27,500 |
| 2024-07-19 | 0 | 57,300 | 0 | 27,500 | 0 | 29,800 |
| 2024-07-12 | 0 | 56,200 | 0 | 26,500 | 0 | 29,700 |
| 2024-07-05 | 0 | 59,600 | 0 | 26,800 | 0 | 32,800 |
| 2024-06-28 | 0 | 68,200 | 0 | 26,800 | 0 | 41,400 |
| 2024-06-21 | 0 | 58,600 | 0 | 26,700 | 0 | 31,900 |
| 2024-06-14 | 0 | 61,200 | 0 | 28,100 | 0 | 33,100 |
| 2024-06-07 | 0 | 61,800 | 0 | 27,900 | 0 | 33,900 |
| 2024-05-31 | 0 | 61,900 | 0 | 27,700 | 0 | 34,200 |
| 2024-05-24 | 0 | 63,900 | 0 | 28,800 | 0 | 35,100 |
| 2024-05-17 | 0 | 65,300 | 0 | 28,400 | 0 | 36,900 |
| 2024-05-10 | 0 | 68,200 | 0 | 28,900 | 0 | 39,300 |
| 2024-05-02 | 0 | 70,700 | 0 | 29,500 | 0 | 41,200 |
| 2024-04-26 | 400 | 73,100 | 400 | 27,100 | 0 | 46,000 |
| 2024-04-19 | 0 | 63,800 | 0 | 23,900 | 0 | 39,900 |
| 2024-04-12 | 0 | 75,300 | 0 | 25,300 | 0 | 50,000 |
| 2024-04-05 | 0 | 69,300 | 0 | 24,700 | 0 | 44,600 |
| 2024-03-29 | 0 | 62,200 | 0 | 22,400 | 0 | 39,800 |
| 2024-03-22 | 0 | 62,000 | 0 | 25,100 | 0 | 36,900 |
| 2024-03-15 | 0 | 61,400 | 0 | 24,500 | 0 | 36,900 |
| 2024-03-08 | 0 | 62,100 | 0 | 23,200 | 0 | 38,900 |
| 2024-03-01 | 0 | 46,400 | 0 | 16,300 | 0 | 30,100 |
| 2024-02-22 | 0 | 41,300 | 0 | 15,900 | 0 | 25,400 |
| 2024-02-16 | 0 | 36,200 | 0 | 15,100 | 0 | 21,100 |
| 2024-02-09 | 0 | 33,500 | 0 | 13,500 | 0 | 20,000 |
| 2024-02-02 | 0 | 34,000 | 0 | 13,900 | 0 | 20,100 |
| 2024-01-26 | 0 | 34,000 | 0 | 13,100 | 0 | 20,900 |
| 2024-01-19 | 0 | 32,400 | 0 | 13,000 | 0 | 19,400 |
| 2024-01-12 | 0 | 33,000 | 0 | 13,400 | 0 | 19,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-09 | UBS AG | 8,500 | 0.49% | ▼ | -100 | 4,300 | 4,345 | 4,270 | 4,270 | 1,000 |
| 2024-07-05 | UBS AG | 8,600 | 0.50% | ▲ | 400 | 4,350 | 4,355 | 4,325 | 4,325 | 1,300 |
| 2024-05-31 | UBS AG | 8,200 | 0.47% | ▼ | -1,100 | 4,385 | 4,520 | 4,385 | 4,520 | 3,300 |
| 2024-05-29 | UBS AG | 9,300 | 0.54% | ▲ | 1,400 | 4,600 | 4,600 | 4,460 | 4,460 | 6,900 |
| 2024-05-16 | UBS AG | 7,900 | 0.45% | ▼ | -2,000 | 4,405 | 4,430 | 4,320 | 4,345 | 8,700 |
| 2024-05-02 | UBS AG | 9,900 | 0.57% | ▼ | -500 | 4,695 | 4,860 | 4,645 | 4,660 | 18,700 |
| 2024-04-30 | UBS AG | 10,400 | 0.60% | ▲ | 4,650 | 4,975 | 4,650 | 4,860 | 55,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | 加地テック | 2025年3月期 第2四半期(中間期)決算短信[日本基準](非連結) |
| 20240731 | 16:00 | 加地テック | 2025年3月期 第1四半期決算短信[日本基準](非連結) |
| 20240614 | 16:00 | 加地テック | 支配株主等に関する事項について |
| 20240611 | 16:00 | 加地テック | 当社に対する控訴の提起に関するお知らせ |
| 20240523 | 16:00 | 加地テック | 訴訟の第一審判決に関するお知らせ |
| 20240426 | 16:00 | 加地テック | 剰余金の配当に関するお知らせ |
| 20240426 | 16:00 | 加地テック | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240329 | 16:00 | 加地テック | 役員人事に関するお知らせ |
| 20240229 | 16:00 | 加地テック | 主要人事に関するお知らせ |
| 20240229 | 16:00 | 加地テック | 業績予想の修正に関するお知らせ |
| 20240226 | 16:00 | 加地テック | 執行役員の逝去に関するお知らせ |
| 20240131 | 16:00 | 加地テック | 2024年3月期 第3四半期決算短信[日本基準](非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6391 | 1 | 加地テック | 2024-12-21 21:28:50 |
| 6391 | 2 | 第91期期末株主通信 | 2024-06-26 23:53:31 |
| 6391 | 2 | 第91回定時株主総会招集のご通知 | 2024-06-21 17:45:18 |
| 6391 | 2 | 支配株主等に関する事項について | 2024-06-21 17:45:17 |
| 6391 | 2 | 定款・株式取扱規則 | 加地テック | 2024-06-15 01:11:59 |
| 6391 | 2 | 電子公告 | 加地テック | 2024-06-15 01:11:58 |
| 6391 | 2 | 免責事項 | 加地テック | 2024-06-15 01:11:57 |
| 6391 | 2 | コーポレートガバナンス / 情報開示の基準 | 加地テック | 2024-06-15 01:11:55 |
| 6391 | 2 | コーポレートガバナンス / 内部統制システム | 加地テック | 2024-06-15 01:11:54 |
| 6391 | 2 | コーポレートガバナンス / 基本的な考え方及び体制 | 加地テック | 2024-06-15 01:11:53 |