| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 0 | 100% | 100% | 10% | -- | 100% | 96% | 100% | 99% | 107% |
| 20250311 | 3,560 | 3,560 | 3,545 | 3,545 | 1,000 | -55 | 98% | 100% | 500% | ▼ | 100% | 102% | 101% | 98% | 106% |
| 20250312 | 3,545 | 3,550 | 3,545 | 3,550 | 500 | 5 | 100% | 100% | 50% | ▲ | 99% | 102% | 101% | 98% | 106% |
| 20250313 | 3,545 | 3,555 | 3,485 | 3,500 | 1,800 | -50 | 99% | 99% | 360% | ▼ | 98% | 104% | 100% | 96% | 104% |
| 20250314 | 3,490 | 3,490 | 3,420 | 3,420 | 3,600 | -80 | 98% | 98% | 200% | ▼▼ | 100% | 107% | 103% | 94% | 102% |
| 20250317 | 3,405 | 3,440 | 3,400 | 3,420 | 2,100 | 0 | 100% | 100% | 58% | -- | 106% | 105% | 102% | 94% | 102% |
| 20250318 | 3,420 | 3,645 | 3,395 | 3,630 | 9,000 | 210 | 106% | 106% | 429% | ▲ | 98% | 98% | 93% | 100% | 108% |
| 20250319 | 3,635 | 3,635 | 3,570 | 3,580 | 1,400 | -50 | 99% | 98% | 16% | ▼ | 102% | 99% | 89% | 99% | 107% |
| 20250321 | 3,580 | 3,645 | 3,580 | 3,645 | 3,000 | 65 | 102% | 102% | 214% | ▲ | 98% | 98% | 87% | 100% | 108% |
| 20250324 | 3,655 | 3,655 | 3,595 | 3,595 | 1,000 | -50 | 99% | 98% | 33% | ▼ | 99% | 99% | 88% | 99% | 107% |
| 20250325 | 3,595 | 3,595 | 3,535 | 3,545 | 1,900 | -50 | 99% | 99% | 190% | ▼▼ | 100% | 98% | 95% | 97% | 106% |
| 20250326 | 3,550 | 3,550 | 3,530 | 3,540 | 1,300 | -5 | 100% | 100% | 68% | ▼▼▼ | 101% | 100% | 98% | 97% | 105% |
| 20250327 | 3,515 | 3,550 | 3,515 | 3,550 | 1,100 | 10 | 100% | 101% | 85% | ▲ | 102% | 100% | 100% | 97% | 106% |
| 20250328 | 3,510 | 3,570 | 3,510 | 3,570 | 200 | 20 | 101% | 102% | 18% | ▲▲ | 100% | 97% | 100% | 98% | 106% |
| 20250331 | 3,490 | 3,500 | 3,475 | 3,475 | 1,000 | -95 | 97% | 100% | 500% | ▼ | 100% | 91% | 103% | 95% | 102% |
| 20250401 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 5 | 100% | 100% | 10% | ▲ | 100% | 84% | 103% | 95% | 102% |
| 20250402 | 3,505 | 3,505 | 3,505 | 3,505 | 200 | 25 | 101% | 100% | 200% | ▲▲ | 97% | 89% | 104% | 96% | 102% |
| 20250403 | 3,460 | 3,460 | 3,260 | 3,370 | 3,300 | -135 | 96% | 97% | 1650% | ▼ | 95% | 93% | 109% | 92% | 100% |
| 20250404 | 3,300 | 3,300 | 3,105 | 3,150 | 6,600 | -220 | 93% | 95% | 200% | ▼▼ | 105% | 112% | 127% | 86% | 100% |
| 20250408 | 2,825 | 2,975 | 2,825 | 2,960 | 4,300 | -190 | 94% | 105% | 65% | ▼▼▼ | 97% | 109% | 124% | 81% | 100% |
| 20250409 | 2,910 | 2,910 | 2,800 | 2,810 | 3,000 | -150 | 95% | 97% | 70% | ▼▼▼▼ | 102% | 104% | 119% | 77% | 100% |
| 20250410 | 3,015 | 3,090 | 3,010 | 3,070 | 3,700 | 260 | 109% | 102% | 123% | ▲ | 103% | 103% | 120% | 84% | 109% |
| 20250411 | 2,991 | 3,080 | 2,991 | 3,080 | 1,000 | 10 | 100% | 103% | 27% | ▲▲ | 103% | 102% | 116% | 84% | 110% |
| 20250414 | 3,090 | 3,175 | 3,090 | 3,175 | 1,300 | 95 | 103% | 103% | 130% | ▲▲▲ | 99% | 100% | 106% | 87% | 113% |
| 20250415 | 3,175 | 3,175 | 3,135 | 3,145 | 1,000 | -30 | 99% | 99% | 77% | ▼ | 97% | 100% | 108% | 86% | 112% |
| 20250416 | 3,125 | 3,125 | 3,020 | 3,020 | 800 | -125 | 96% | 97% | 80% | ▼▼ | 101% | 110% | 110% | 83% | 107% |
| 20250417 | 3,050 | 3,100 | 3,050 | 3,075 | 500 | 55 | 102% | 101% | 63% | ▲ | 102% | 112% | 109% | 84% | 109% |
| 20250418 | 3,090 | 3,185 | 3,090 | 3,165 | 2,300 | 90 | 103% | 102% | 460% | ▲▲ | 99% | 111% | 107% | 87% | 113% |
| 20250421 | 3,145 | 3,145 | 3,105 | 3,105 | 500 | -60 | 98% | 99% | 22% | ▼ | 100% | 115% | 108% | 86% | 110% |
| 20250423 | 3,125 | 3,125 | 3,120 | 3,120 | 600 | 15 | 100% | 100% | 120% | ▲ | 107% | 114% | 104% | 87% | 111% |
| 20250424 | 3,150 | 3,695 | 3,110 | 3,370 | 91,300 | 250 | 108% | 107% | 15217% | ▲▲ | 103% | 97% | 97% | 94% | 120% |
| 20250425 | 3,370 | 3,460 | 3,335 | 3,460 | 2,800 | 90 | 103% | 103% | 3% | ▲▲▲ | 100% | 92% | 92% | 97% | 123% |
| 20250428 | 3,510 | 3,510 | 3,460 | 3,505 | 1,700 | 45 | 101% | 100% | 61% | ▲▲▲▲ | 102% | 93% | 93% | 98% | 125% |
| 20250430 | 3,515 | 3,595 | 3,495 | 3,595 | 7,200 | 90 | 103% | 102% | 424% | ▲▲▲▲▲ | 95% | 97% | 100% | 100% | 128% |
| 20250501 | 3,435 | 3,435 | 3,275 | 3,275 | 9,500 | -320 | 91% | 95% | 132% | ▼ | 99% | 103% | 105% | 91% | 117% |
| 20250502 | 3,265 | 3,290 | 3,230 | 3,230 | 2,600 | -45 | 99% | 99% | 27% | ▼▼ | 100% | 105% | 107% | 90% | 115% |
| 20250507 | 3,210 | 3,250 | 3,210 | 3,215 | 2,800 | -15 | 100% | 100% | 108% | ▼▼▼ | 101% | 102% | 106% | 89% | 114% |
| 20250508 | 3,215 | 3,260 | 3,215 | 3,255 | 600 | 40 | 101% | 101% | 21% | ▲ | 102% | 101% | 105% | 91% | 116% |
| 20250509 | 3,255 | 3,320 | 3,225 | 3,320 | 2,500 | 65 | 102% | 102% | 417% | ▲▲ | 101% | 97% | 103% | 92% | 118% |
| 20250512 | 3,325 | 3,635 | 3,305 | 3,360 | 32,800 | 40 | 101% | 101% | 1312% | ▲▲▲ | 96% | 94% | 100% | 93% | 120% |
| 20250513 | 3,430 | 3,430 | 3,285 | 3,290 | 4,100 | -70 | 98% | 96% | 13% | ▼ | 100% | 98% | 104% | 92% | 109% |
| 20250514 | 3,290 | 3,295 | 3,280 | 3,280 | 700 | -10 | 100% | 100% | 17% | ▼▼ | 98% | 98% | 105% | 91% | 109% |
| 20250515 | 3,280 | 3,280 | 3,200 | 3,200 | 1,300 | -80 | 98% | 98% | 186% | ▼▼▼ | 99% | 99% | 106% | 89% | 106% |
| 20250516 | 3,250 | 3,250 | 3,205 | 3,215 | 1,400 | 15 | 100% | 99% | 108% | ▲ | 100% | 100% | 107% | 89% | 106% |
| 20250519 | 3,215 | 3,250 | 3,215 | 3,215 | 700 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 107% | 89% | 106% |
| 20250520 | 3,215 | 3,235 | 3,210 | 3,215 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 107% | 89% | 105% |
| 20250521 | 3,215 | 3,215 | 3,205 | 3,205 | 1,100 | -10 | 100% | 100% | 183% | ▼ | 100% | 101% | 108% | 89% | 103% |
| 20250522 | 3,185 | 3,200 | 3,185 | 3,200 | 800 | -5 | 100% | 100% | 73% | ▼▼ | 100% | 102% | 107% | 89% | 103% |
| 20250523 | 3,200 | 3,220 | 3,200 | 3,200 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 106% | 0% | 89% | 103% |
| 20250526 | 3,215 | 3,220 | 3,190 | 3,215 | 900 | 15 | 100% | 100% | 129% | ▲ | 98% | 105% | 0% | 89% | 100% |
| 20250527 | 3,255 | 3,255 | 3,205 | 3,205 | 1,600 | -10 | 100% | 98% | 178% | ▼ | 100% | 107% | 0% | 89% | 100% |
| 20250528 | 3,205 | 3,215 | 3,205 | 3,210 | 700 | 5 | 100% | 100% | 44% | ▲ | 102% | 107% | 0% | 89% | 100% |
| 20250529 | 3,210 | 3,270 | 3,210 | 3,270 | 1,600 | 60 | 102% | 102% | 229% | ▲▲ | 105% | 106% | 0% | 91% | 102% |
| 20250530 | 3,245 | 3,420 | 3,225 | 3,420 | 8,000 | 150 | 105% | 105% | 500% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20250602 | 3,400 | 3,405 | 3,290 | 3,350 | 1,500 | -70 | 98% | 99% | 19% | ▼ | 102% | 102% | 0% | 98% | 105% |
| 20250603 | 3,350 | 3,420 | 3,350 | 3,420 | 800 | 70 | 102% | 102% | 53% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250604 | 3,405 | 3,405 | 3,380 | 3,380 | 400 | -40 | 99% | 99% | 50% | ▼ | 102% | 0% | 0% | 99% | 106% |
| 20250605 | 3,350 | 3,430 | 3,350 | 3,430 | 2,800 | 50 | 101% | 102% | 700% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20250606 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | -5 | 100% | 100% | 7% | ▼ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 34,600 | 0 | 20,700 | 0 | 13,900 |
| 2025-05-23 | 0 | 34,700 | 0 | 20,200 | 0 | 14,500 |
| 2025-05-16 | 0 | 34,100 | 0 | 20,200 | 0 | 13,900 |
| 2025-05-09 | 0 | 35,600 | 0 | 20,500 | 0 | 15,100 |
| 2025-05-02 | 0 | 34,600 | 0 | 20,300 | 0 | 14,300 |
| 2025-04-25 | 100 | 34,200 | 100 | 20,000 | 0 | 14,200 |
| 2025-04-18 | 0 | 35,100 | 0 | 20,400 | 0 | 14,700 |
| 2025-04-11 | 0 | 35,500 | 0 | 20,600 | 0 | 14,900 |
| 2025-04-04 | 0 | 42,100 | 0 | 22,200 | 0 | 19,900 |
| 2025-03-28 | 0 | 42,800 | 0 | 23,800 | 0 | 19,000 |
| 2025-03-21 | 0 | 45,000 | 0 | 24,400 | 0 | 20,600 |
| 2025-03-14 | 0 | 42,600 | 0 | 21,500 | 0 | 21,100 |
| 2025-03-07 | 0 | 45,400 | 0 | 22,900 | 0 | 22,500 |
| 2025-02-28 | 0 | 45,000 | 0 | 21,400 | 0 | 23,600 |
| 2025-02-21 | 0 | 45,200 | 0 | 21,500 | 0 | 23,700 |
| 2025-02-14 | 0 | 44,500 | 0 | 21,200 | 0 | 23,300 |
| 2025-02-07 | 0 | 44,400 | 0 | 21,500 | 0 | 22,900 |
| 2025-01-31 | 0 | 44,400 | 0 | 21,100 | 0 | 23,300 |
| 2025-01-24 | 0 | 41,200 | 0 | 19,200 | 0 | 22,000 |
| 2025-01-17 | 0 | 41,700 | 0 | 20,100 | 0 | 21,600 |
| 2025-01-10 | 0 | 41,100 | 0 | 19,900 | 0 | 21,200 |
| 2024-12-27 | 0 | 41,500 | 0 | 20,200 | 0 | 21,300 |
| 2024-12-20 | 0 | 40,200 | 0 | 19,700 | 0 | 20,500 |
| 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 |
|---|---|---|---|
| 20250430 | 16:00 | 加地テック | 剰余金の配当に関するお知らせ |
| 20250430 | 16:00 | 加地テック | 2025年3月期 決算短信〔日本基準〕(非連結) |
| 20250331 | 16:00 | 加地テック | 取締役の辞任に関するお知らせ |
| 20250331 | 16:00 | 加地テック | 役員人事に関するお知らせ |
| 20250131 | 16:30 | 加地テック | 2025年3月期 第3四半期決算短信[日本基準](非連結) |
| 20250131 | 16:30 | 加地テック | 業績予想の修正に関するお知らせ |
| 20250131 | 16:30 | 加地テック | 主要人事に関するお知らせ |
| 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 | 2025-06-06 21:20:38 |
| 6391 | 2 | 第92回定時株主総会招集のご通知 | 2025-05-29 15:31:04 |
| 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 |