| 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 | 4,120 | 4,125 | 4,020 | 4,100 | 5,400 | -80 | 98% | 100% | 600% | ▼ | 99% | 105% | 94% | 93% | 100% |
| 20240726 | 4,100 | 4,130 | 4,035 | 4,075 | 1,600 | -25 | 99% | 99% | 30% | ▼▼ | 100% | 105% | 98% | 92% | 100% |
| 20240729 | 4,085 | 4,150 | 4,085 | 4,085 | 1,200 | 10 | 100% | 100% | 75% | ▲ | 101% | 93% | 98% | 92% | 100% |
| 20240730 | 4,070 | 4,125 | 4,065 | 4,100 | 400 | 15 | 100% | 101% | 33% | ▲▲ | 102% | 80% | 98% | 93% | 101% |
| 20240731 | 4,100 | 4,245 | 4,065 | 4,195 | 3,200 | 95 | 102% | 102% | 800% | ▲▲▲ | 104% | 85% | 97% | 95% | 103% |
| 20240801 | 4,125 | 4,300 | 4,125 | 4,295 | 2,400 | 100 | 102% | 104% | 75% | ▲▲▲▲ | 90% | 83% | 95% | 99% | 105% |
| 20240802 | 4,225 | 4,225 | 3,800 | 3,800 | 10,800 | -495 | 88% | 90% | 450% | ▼ | 97% | 107% | 123% | 87% | 100% |
| 20240805 | 3,260 | 3,475 | 3,110 | 3,150 | 13,400 | -650 | 83% | 97% | 124% | ▼▼ | 105% | 110% | 128% | 72% | 100% |
| 20240806 | 3,130 | 3,400 | 3,130 | 3,300 | 7,700 | 150 | 105% | 105% | 57% | ▲ | 106% | 106% | 121% | 76% | 105% |
| 20240807 | 3,300 | 3,490 | 3,280 | 3,490 | 3,600 | 190 | 106% | 106% | 47% | ▲▲ | 100% | 102% | 115% | 80% | 111% |
| 20240808 | 3,490 | 3,495 | 3,450 | 3,495 | 1,000 | 5 | 100% | 100% | 28% | ▲▲▲ | 98% | 102% | 114% | 80% | 111% |
| 20240809 | 3,500 | 3,500 | 3,430 | 3,430 | 500 | -65 | 98% | 98% | 50% | ▼ | 101% | 107% | 117% | 79% | 109% |
| 20240813 | 3,395 | 3,440 | 3,390 | 3,435 | 800 | 5 | 100% | 101% | 160% | ▲ | 101% | 107% | 112% | 79% | 109% |
| 20240814 | 3,480 | 3,500 | 3,480 | 3,500 | 600 | 65 | 102% | 101% | 75% | ▲▲ | 99% | 104% | 109% | 80% | 111% |
| 20240815 | 3,570 | 3,570 | 3,550 | 3,550 | 500 | 50 | 101% | 99% | 83% | ▲▲▲ | 100% | 107% | 109% | 81% | 113% |
| 20240816 | 3,580 | 3,650 | 3,560 | 3,580 | 1,600 | 30 | 101% | 100% | 320% | ▲▲▲▲ | 102% | 108% | 109% | 83% | 114% |
| 20240819 | 3,575 | 3,800 | 3,575 | 3,645 | 1,500 | 65 | 102% | 102% | 94% | ▲▲▲▲▲ | 98% | 106% | 99% | 85% | 116% |
| 20240820 | 3,785 | 3,785 | 3,705 | 3,710 | 400 | 65 | 102% | 98% | 27% | ▲▲▲▲▲▲ | 99% | 108% | 101% | 86% | 118% |
| 20240821 | 3,715 | 3,715 | 3,680 | 3,685 | 500 | -25 | 99% | 99% | 125% | ▼ | 101% | 104% | 96% | 86% | 117% |
| 20240823 | 3,825 | 3,885 | 3,825 | 3,845 | 700 | 160 | 104% | 101% | 140% | ▲ | 98% | 102% | 98% | 90% | 122% |
| 20240826 | 3,845 | 3,845 | 3,775 | 3,775 | 700 | -70 | 98% | 98% | 100% | ▼ | 104% | 101% | 98% | 88% | 120% |
| 20240827 | 3,835 | 4,070 | 3,835 | 4,000 | 6,100 | 225 | 106% | 104% | 871% | ▲ | 98% | 97% | 94% | 93% | 127% |
| 20240828 | 4,040 | 4,040 | 3,940 | 3,960 | 1,900 | -40 | 99% | 98% | 31% | ▼ | 99% | 98% | 96% | 92% | 126% |
| 20240829 | 3,960 | 3,960 | 3,890 | 3,910 | 300 | -50 | 99% | 99% | 16% | ▼▼ | 101% | 98% | 99% | 91% | 124% |
| 20240830 | 3,840 | 3,955 | 3,770 | 3,865 | 2,700 | -45 | 99% | 101% | 900% | ▼▼▼ | 99% | 96% | 97% | 90% | 123% |
| 20240902 | 3,905 | 3,925 | 3,850 | 3,855 | 900 | -10 | 100% | 99% | 33% | ▼▼▼▼ | 100% | 94% | 97% | 96% | 122% |
| 20240903 | 3,915 | 3,915 | 3,900 | 3,900 | 700 | 45 | 101% | 100% | 78% | ▲ | 95% | 94% | 97% | 98% | 124% |
| 20240904 | 3,900 | 3,900 | 3,720 | 3,720 | 1,700 | -180 | 95% | 95% | 243% | ▼ | 101% | 97% | 102% | 93% | 113% |
| 20240905 | 3,715 | 3,750 | 3,710 | 3,750 | 1,100 | 30 | 101% | 101% | 65% | ▲ | 99% | 99% | 102% | 94% | 109% |
| 20240906 | 3,720 | 3,720 | 3,670 | 3,670 | 1,400 | -80 | 98% | 99% | 127% | ▼ | 100% | 101% | 104% | 92% | 107% |
| 20240909 | 3,645 | 3,655 | 3,515 | 3,655 | 1,500 | -15 | 100% | 100% | 107% | ▼▼ | 100% | 100% | 105% | 91% | 107% |
| 20240910 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | -50 | 99% | 100% | 13% | ▼▼▼ | 100% | 101% | 102% | 90% | 105% |
| 20240911 | 3,620 | 3,660 | 3,620 | 3,620 | 1,500 | 15 | 100% | 100% | 750% | ▲ | 100% | 100% | 100% | 91% | 103% |
| 20240912 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 65 | 102% | 100% | 7% | ▲▲ | 98% | 102% | 100% | 92% | 104% |
| 20240913 | 3,685 | 3,685 | 3,610 | 3,610 | 600 | -75 | 98% | 98% | 600% | ▼ | 100% | 104% | 102% | 90% | 101% |
| 20240917 | 3,610 | 3,610 | 3,600 | 3,600 | 200 | -10 | 100% | 100% | 33% | ▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20240919 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 70 | 102% | 100% | 100% | ▲ | 100% | 103% | 97% | 92% | 102% |
| 20240920 | 3,680 | 3,680 | 3,620 | 3,680 | 700 | 10 | 100% | 100% | 350% | ▲▲ | 102% | 103% | 97% | 92% | 102% |
| 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% | 91% | 94% | 101% |
| 20241002 | 3,720 | 3,750 | 3,700 | 3,700 | 1,200 | 50 | 101% | 99% | 109% | ▲ | 99% | 95% | 91% | 95% | 103% |
| 20241003 | 3,735 | 3,750 | 3,700 | 3,700 | 2,000 | 0 | 100% | 99% | 167% | -- | 99% | 95% | 90% | 95% | 103% |
| 20241007 | 3,700 | 3,700 | 3,660 | 3,660 | 1,500 | -40 | 99% | 99% | 75% | ▼ | 99% | 97% | 0% | 96% | 102% |
| 20241008 | 3,620 | 3,650 | 3,580 | 3,580 | 1,800 | -80 | 98% | 99% | 120% | ▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241009 | 3,565 | 3,565 | 3,560 | 3,560 | 400 | -20 | 99% | 100% | 22% | ▼▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20241010 | 3,600 | 3,600 | 3,525 | 3,525 | 700 | -35 | 99% | 98% | 175% | ▼▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241011 | 3,525 | 3,525 | 3,510 | 3,510 | 1,200 | -15 | 100% | 100% | 171% | ▼▼▼▼▼ | 100% | 97% | 0% | 92% | 100% |
| 20241015 | 3,500 | 3,570 | 3,500 | 3,505 | 600 | -5 | 100% | 100% | 50% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241016 | 3,500 | 3,500 | 3,440 | 3,450 | 1,200 | -55 | 98% | 99% | 200% | ▼▼▼▼▼▼▼ | 101% | 97% | 0% | 91% | 100% |
| 20241017 | 3,435 | 3,505 | 3,435 | 3,485 | 500 | 35 | 101% | 101% | 42% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241018 | 3,425 | 3,480 | 3,395 | 3,400 | 2,000 | -85 | 98% | 99% | 400% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 3,400 | 3,405 | 3,400 | 3,400 | 900 | 0 | 100% | 100% | 45% | -- | 98% | 0% | 0% | 89% | 100% |
| 20241022 | 3,400 | 3,400 | 3,335 | 3,335 | 1,100 | -65 | 98% | 98% | 122% | ▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:22:02 |
| 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 |