| 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 | 1,578 | 1,613 | 1,578 | 1,592 | 6,600 | 14 | 101% | 101% | 116% | ▲▲▲ | 99% | 108% | 104% | 91% | 102% |
| 20250311 | 1,575 | 1,575 | 1,514 | 1,557 | 25,700 | -35 | 98% | 99% | 389% | ▼ | 104% | 111% | 104% | 89% | 100% |
| 20250312 | 1,533 | 1,600 | 1,530 | 1,591 | 15,600 | 34 | 102% | 104% | 61% | ▲ | 103% | 106% | 98% | 91% | 102% |
| 20250313 | 1,603 | 1,674 | 1,603 | 1,648 | 27,000 | 57 | 104% | 103% | 173% | ▲▲ | 97% | 101% | 94% | 95% | 106% |
| 20250314 | 1,669 | 1,669 | 1,623 | 1,624 | 10,400 | -24 | 99% | 97% | 39% | ▼ | 103% | 102% | 95% | 94% | 104% |
| 20250317 | 1,649 | 1,700 | 1,648 | 1,699 | 27,200 | 75 | 105% | 103% | 262% | ▲ | 99% | 97% | 91% | 98% | 109% |
| 20250318 | 1,710 | 1,718 | 1,681 | 1,696 | 26,000 | -3 | 100% | 99% | 96% | ▼ | 99% | 97% | 90% | 98% | 109% |
| 20250319 | 1,696 | 1,700 | 1,668 | 1,671 | 12,300 | -25 | 99% | 99% | 47% | ▼▼ | 101% | 99% | 91% | 97% | 107% |
| 20250321 | 1,662 | 1,709 | 1,650 | 1,679 | 19,400 | 8 | 100% | 101% | 158% | ▲ | 98% | 95% | 93% | 99% | 108% |
| 20250324 | 1,684 | 1,684 | 1,640 | 1,658 | 16,100 | -21 | 99% | 98% | 83% | ▼ | 99% | 95% | 94% | 98% | 106% |
| 20250325 | 1,663 | 1,665 | 1,633 | 1,645 | 30,300 | -13 | 99% | 99% | 188% | ▼▼ | 100% | 96% | 95% | 97% | 106% |
| 20250326 | 1,645 | 1,645 | 1,613 | 1,641 | 15,600 | -4 | 100% | 100% | 51% | ▼▼▼ | 98% | 96% | 96% | 97% | 105% |
| 20250327 | 1,622 | 1,622 | 1,527 | 1,594 | 77,900 | -47 | 97% | 98% | 499% | ▼▼▼▼ | 100% | 99% | 100% | 94% | 102% |
| 20250328 | 1,574 | 1,611 | 1,574 | 1,574 | 9,700 | -20 | 99% | 100% | 12% | ▼▼▼▼▼ | 102% | 98% | 104% | 93% | 101% |
| 20250331 | 1,545 | 1,573 | 1,512 | 1,573 | 20,800 | -1 | 100% | 102% | 214% | ▼▼▼▼▼▼ | 99% | 91% | 102% | 93% | 101% |
| 20250401 | 1,576 | 1,583 | 1,555 | 1,565 | 7,200 | -8 | 99% | 99% | 35% | ▼▼▼▼▼▼▼ | 100% | 91% | 102% | 92% | 101% |
| 20250402 | 1,566 | 1,576 | 1,544 | 1,561 | 11,300 | -4 | 100% | 100% | 157% | ▼▼▼▼▼▼▼▼ | 101% | 97% | 107% | 92% | 100% |
| 20250403 | 1,498 | 1,553 | 1,481 | 1,519 | 29,200 | -42 | 97% | 101% | 258% | ▼▼▼▼▼▼▼▼▼ | 96% | 101% | 108% | 89% | 100% |
| 20250404 | 1,480 | 1,490 | 1,402 | 1,427 | 54,200 | -92 | 94% | 96% | 186% | ▼▼▼▼▼▼▼▼▼▼ | 103% | 109% | 116% | 84% | 100% |
| 20250408 | 1,377 | 1,470 | 1,377 | 1,425 | 38,600 | -2 | 100% | 103% | 71% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 107% | 115% | 84% | 100% |
| 20250409 | 1,395 | 1,422 | 1,371 | 1,396 | 16,800 | -29 | 98% | 100% | 44% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 98% | 100% | 108% | 82% | 100% |
| 20250410 | 1,485 | 1,498 | 1,452 | 1,454 | 28,300 | 58 | 104% | 98% | 168% | ▲ | 105% | 103% | 113% | 86% | 104% |
| 20250411 | 1,424 | 1,496 | 1,410 | 1,496 | 15,400 | 42 | 103% | 105% | 54% | ▲▲ | 99% | 100% | 107% | 88% | 107% |
| 20250414 | 1,502 | 1,532 | 1,491 | 1,491 | 13,600 | -5 | 100% | 99% | 88% | ▼ | 99% | 104% | 106% | 88% | 107% |
| 20250415 | 1,497 | 1,503 | 1,487 | 1,487 | 3,800 | -4 | 100% | 99% | 28% | ▼▼ | 98% | 105% | 108% | 88% | 107% |
| 20250416 | 1,482 | 1,482 | 1,450 | 1,451 | 5,900 | -36 | 98% | 98% | 155% | ▼▼▼ | 101% | 107% | 110% | 86% | 104% |
| 20250417 | 1,451 | 1,487 | 1,433 | 1,461 | 7,300 | 10 | 101% | 101% | 124% | ▲ | 103% | 106% | 109% | 87% | 105% |
| 20250418 | 1,460 | 1,514 | 1,460 | 1,505 | 7,900 | 44 | 103% | 103% | 108% | ▲▲ | 102% | 103% | 103% | 90% | 108% |
| 20250421 | 1,527 | 1,570 | 1,522 | 1,563 | 10,800 | 58 | 104% | 102% | 137% | ▲▲▲ | 99% | 102% | 100% | 94% | 112% |
| 20250422 | 1,569 | 1,573 | 1,548 | 1,553 | 7,200 | -10 | 99% | 99% | 67% | ▼ | 98% | 103% | 95% | 94% | 111% |
| 20250423 | 1,553 | 1,562 | 1,523 | 1,527 | 7,800 | -26 | 98% | 98% | 108% | ▼▼ | 101% | 102% | 95% | 93% | 109% |
| 20250424 | 1,530 | 1,552 | 1,520 | 1,552 | 7,900 | 25 | 102% | 101% | 101% | ▲ | 101% | 100% | 93% | 97% | 111% |
| 20250425 | 1,560 | 1,588 | 1,546 | 1,575 | 18,000 | 23 | 101% | 101% | 228% | ▲▲ | 101% | 100% | 91% | 100% | 113% |
| 20250428 | 1,596 | 1,605 | 1,580 | 1,604 | 16,700 | 29 | 102% | 101% | 93% | ▲▲▲ | 97% | 99% | 90% | 100% | 115% |
| 20250430 | 1,604 | 1,604 | 1,551 | 1,563 | 18,000 | -41 | 97% | 97% | 108% | ▼ | 99% | 101% | 92% | 97% | 112% |
| 20250501 | 1,557 | 1,560 | 1,535 | 1,535 | 9,600 | -28 | 98% | 99% | 53% | ▼▼ | 101% | 102% | 93% | 96% | 110% |
| 20250502 | 1,541 | 1,556 | 1,515 | 1,556 | 11,700 | 21 | 101% | 101% | 122% | ▲ | 102% | 94% | 92% | 97% | 111% |
| 20250507 | 1,570 | 1,600 | 1,566 | 1,594 | 18,700 | 38 | 102% | 102% | 160% | ▲▲ | 98% | 90% | 90% | 99% | 114% |
| 20250508 | 1,594 | 1,594 | 1,554 | 1,570 | 20,500 | -24 | 98% | 98% | 110% | ▼ | 99% | 90% | 95% | 98% | 112% |
| 20250509 | 1,590 | 1,596 | 1,548 | 1,574 | 42,200 | 4 | 100% | 99% | 206% | ▲ | 100% | 99% | 103% | 98% | 113% |
| 20250512 | 1,470 | 1,517 | 1,450 | 1,471 | 90,800 | -103 | 93% | 100% | 215% | ▼ | 95% | 97% | 101% | 92% | 101% |
| 20250513 | 1,496 | 1,496 | 1,422 | 1,428 | 44,400 | -43 | 97% | 95% | 49% | ▼▼ | 99% | 100% | 106% | 89% | 100% |
| 20250514 | 1,428 | 1,435 | 1,410 | 1,418 | 17,000 | -10 | 99% | 99% | 38% | ▼▼▼ | 101% | 100% | 107% | 88% | 100% |
| 20250515 | 1,418 | 1,445 | 1,418 | 1,432 | 13,800 | 14 | 101% | 101% | 81% | ▲ | 101% | 98% | 106% | 89% | 101% |
| 20250516 | 1,432 | 1,459 | 1,424 | 1,450 | 7,600 | 18 | 101% | 101% | 55% | ▲▲ | 98% | 96% | 104% | 90% | 102% |
| 20250519 | 1,452 | 1,469 | 1,422 | 1,424 | 19,300 | -26 | 98% | 98% | 254% | ▼ | 100% | 100% | 106% | 89% | 100% |
| 20250520 | 1,425 | 1,433 | 1,424 | 1,424 | 6,200 | 0 | 100% | 100% | 32% | -- | 98% | 99% | 105% | 89% | 100% |
| 20250521 | 1,437 | 1,437 | 1,410 | 1,410 | 20,500 | -14 | 99% | 98% | 331% | ▼ | 98% | 101% | 107% | 88% | 100% |
| 20250522 | 1,410 | 1,410 | 1,373 | 1,375 | 26,500 | -35 | 98% | 98% | 129% | ▼▼ | 101% | 104% | 110% | 86% | 100% |
| 20250523 | 1,375 | 1,390 | 1,371 | 1,390 | 12,000 | 15 | 101% | 101% | 45% | ▲ | 102% | 103% | 0% | 87% | 101% |
| 20250526 | 1,390 | 1,430 | 1,382 | 1,421 | 18,900 | 31 | 102% | 102% | 158% | ▲▲ | 100% | 101% | 0% | 89% | 103% |
| 20250527 | 1,421 | 1,436 | 1,421 | 1,423 | 8,400 | 2 | 100% | 100% | 44% | ▲▲▲ | 100% | 101% | 0% | 89% | 103% |
| 20250528 | 1,427 | 1,437 | 1,422 | 1,422 | 7,900 | -1 | 100% | 100% | 94% | ▼ | 101% | 101% | 0% | 89% | 103% |
| 20250529 | 1,420 | 1,442 | 1,410 | 1,431 | 17,400 | 9 | 101% | 101% | 220% | ▲ | 100% | 106% | 0% | 90% | 104% |
| 20250530 | 1,426 | 1,440 | 1,426 | 1,433 | 5,500 | 2 | 100% | 100% | 32% | ▲▲ | 100% | 105% | 0% | 90% | 104% |
| 20250602 | 1,435 | 1,436 | 1,425 | 1,432 | 5,900 | -1 | 100% | 100% | 107% | ▼ | 100% | 106% | 0% | 90% | 104% |
| 20250603 | 1,431 | 1,441 | 1,427 | 1,438 | 9,100 | 6 | 100% | 100% | 154% | ▲ | 100% | 0% | 0% | 90% | 105% |
| 20250604 | 1,438 | 1,444 | 1,431 | 1,438 | 10,500 | 0 | 100% | 100% | 115% | -- | 105% | 0% | 0% | 91% | 105% |
| 20250605 | 1,439 | 1,513 | 1,439 | 1,512 | 57,200 | 74 | 105% | 105% | 545% | ▲ | 100% | 0% | 0% | 96% | 110% |
| 20250606 | 1,511 | 1,519 | 1,485 | 1,513 | 17,700 | 1 | 100% | 100% | 31% | ▲▲ | % | % | % | 100% | 110% |
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 | 284,200 | 0 | 171,400 | 0 | 112,800 |
| 2025-05-23 | 0 | 292,100 | 0 | 163,700 | 0 | 128,400 |
| 2025-05-16 | 0 | 290,600 | 0 | 165,300 | 0 | 125,300 |
| 2025-05-09 | 0 | 273,900 | 0 | 164,300 | 0 | 109,600 |
| 2025-05-02 | 0 | 267,200 | 0 | 168,400 | 0 | 98,800 |
| 2025-04-25 | 0 | 261,500 | 0 | 168,100 | 0 | 93,400 |
| 2025-04-18 | 0 | 255,700 | 0 | 166,400 | 0 | 89,300 |
| 2025-04-11 | 0 | 254,600 | 0 | 163,800 | 0 | 90,800 |
| 2025-04-04 | 0 | 268,900 | 0 | 175,000 | 0 | 93,900 |
| 2025-03-28 | 0 | 269,700 | 0 | 170,500 | 0 | 99,200 |
| 2025-03-21 | 0 | 291,700 | 0 | 182,900 | 0 | 108,800 |
| 2025-03-14 | 0 | 299,300 | 0 | 192,500 | 0 | 106,800 |
| 2025-03-07 | 0 | 293,000 | 0 | 187,800 | 0 | 105,200 |
| 2025-02-28 | 0 | 289,700 | 0 | 185,100 | 0 | 104,600 |
| 2025-02-21 | 0 | 283,700 | 0 | 174,700 | 0 | 109,000 |
| 2025-02-14 | 0 | 284,700 | 0 | 177,100 | 0 | 107,600 |
| 2025-02-07 | 0 | 289,300 | 0 | 179,800 | 0 | 109,500 |
| 2025-01-31 | 200 | 312,200 | 200 | 191,700 | 0 | 120,500 |
| 2025-01-24 | 0 | 275,500 | 0 | 163,200 | 0 | 112,300 |
| 2025-01-17 | 0 | 263,000 | 0 | 157,500 | 0 | 105,500 |
| 2025-01-10 | 0 | 251,900 | 0 | 160,600 | 0 | 91,300 |
| 2024-12-27 | 0 | 261,200 | 0 | 170,700 | 0 | 90,500 |
| 2024-12-20 | 0 | 258,500 | 0 | 169,400 | 0 | 89,100 |
| 2024-12-13 | 0 | 256,900 | 0 | 167,300 | 0 | 89,600 |
| 2024-12-06 | 0 | 254,400 | 0 | 161,000 | 0 | 93,400 |
| 2024-11-29 | 0 | 248,900 | 0 | 155,800 | 0 | 93,100 |
| 2024-11-22 | 0 | 246,300 | 0 | 151,000 | 0 | 95,300 |
| 2024-11-15 | 0 | 236,900 | 0 | 141,000 | 0 | 95,900 |
| 2024-11-08 | 0 | 238,200 | 0 | 138,000 | 0 | 100,200 |
| 2024-11-01 | 0 | 233,600 | 0 | 137,700 | 0 | 95,900 |
| 2024-10-25 | 0 | 231,700 | 0 | 137,100 | 0 | 94,600 |
| 2024-10-18 | 0 | 226,000 | 0 | 133,400 | 0 | 92,600 |
| 2024-10-11 | 0 | 218,700 | 0 | 126,100 | 0 | 92,600 |
| 2024-10-04 | 0 | 212,200 | 0 | 123,300 | 0 | 88,900 |
| 2024-09-27 | 0 | 218,700 | 0 | 127,500 | 0 | 91,200 |
| 2024-09-20 | 0 | 221,900 | 0 | 124,400 | 0 | 97,500 |
| 2024-09-13 | 0 | 224,500 | 0 | 127,900 | 0 | 96,600 |
| 2024-09-06 | 0 | 215,700 | 0 | 122,200 | 0 | 93,500 |
| 2024-08-30 | 0 | 219,100 | 0 | 122,300 | 0 | 96,800 |
| 2024-08-23 | 0 | 242,300 | 0 | 121,700 | 0 | 120,600 |
| 2024-08-16 | 0 | 249,600 | 0 | 127,300 | 0 | 122,300 |
| 2024-08-09 | 0 | 251,100 | 0 | 119,900 | 0 | 131,200 |
| 2024-08-02 | 0 | 285,300 | 0 | 139,600 | 0 | 145,700 |
| 2024-07-26 | 0 | 274,100 | 0 | 131,700 | 0 | 142,400 |
| 2024-07-19 | 0 | 269,400 | 0 | 129,300 | 0 | 140,100 |
| 2024-07-12 | 0 | 264,500 | 0 | 123,800 | 0 | 140,700 |
| 2024-07-05 | 0 | 274,700 | 0 | 124,600 | 0 | 150,100 |
| 2024-06-28 | 0 | 274,900 | 0 | 128,300 | 0 | 146,600 |
| 2024-06-21 | 0 | 271,700 | 0 | 124,000 | 0 | 147,700 |
| 2024-06-14 | 100 | 265,100 | 100 | 121,800 | 0 | 143,300 |
| 2024-06-07 | 0 | 268,900 | 0 | 118,100 | 0 | 150,800 |
| 2024-05-31 | 100 | 276,200 | 100 | 117,700 | 0 | 158,500 |
| 2024-05-24 | 0 | 284,300 | 0 | 120,200 | 0 | 164,100 |
| 2024-05-17 | 0 | 290,000 | 0 | 115,500 | 0 | 174,500 |
| 2024-05-10 | 300 | 298,900 | 300 | 116,300 | 0 | 182,600 |
| 2024-05-02 | 0 | 292,300 | 0 | 111,700 | 0 | 180,600 |
| 2024-04-26 | 0 | 296,900 | 0 | 110,300 | 0 | 186,600 |
| 2024-04-19 | 0 | 302,000 | 0 | 111,300 | 0 | 190,700 |
| 2024-04-12 | 0 | 303,600 | 0 | 114,500 | 0 | 189,100 |
| 2024-04-05 | 0 | 306,100 | 0 | 113,600 | 0 | 192,500 |
| 2024-03-29 | 0 | 305,500 | 0 | 115,000 | 0 | 190,500 |
| 2024-03-22 | 0 | 300,900 | 0 | 102,700 | 0 | 198,200 |
| 2024-03-15 | 0 | 309,400 | 0 | 112,300 | 0 | 197,100 |
| 2024-03-08 | 0 | 312,400 | 0 | 111,000 | 0 | 201,400 |
| 2024-03-01 | 0 | 302,900 | 0 | 112,900 | 0 | 190,000 |
| 2024-02-22 | 0 | 297,000 | 0 | 108,500 | 0 | 188,500 |
| 2024-02-16 | 100 | 301,200 | 100 | 109,600 | 0 | 191,600 |
| 2024-02-09 | 0 | 289,800 | 0 | 98,900 | 0 | 190,900 |
| 2024-02-02 | 0 | 249,400 | 0 | 91,200 | 0 | 158,200 |
| 2024-01-26 | 0 | 169,400 | 0 | 70,700 | 0 | 98,700 |
| 2024-01-19 | 0 | 149,400 | 0 | 67,800 | 0 | 81,600 |
| 2024-01-12 | 0 | 152,700 | 0 | 69,500 | 0 | 83,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:40 | ＡＢホテル | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250131 | 15:30 | ＡＢホテル | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ＡＢホテル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ＡＢホテル | 配当予想の修正(創立10周年記念配当)に関するお知らせ |
| 20240731 | 15:40 | ＡＢホテル | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | ＡＢホテル | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:00 | ＡＢホテル | 支配株主等に関する事項について |
| 20240510 | 15:40 | ＡＢホテル | 剰余金の配当に関するお知らせ |
| 20240510 | 15:40 | ＡＢホテル | 定款の一部変更に関するお知らせ |
| 20240510 | 15:40 | ＡＢホテル | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 15:40 | ＡＢホテル | 中期経営計画に関するお知らせ |
| 20240410 | 15:00 | ＡＢホテル | サステナビリティ委員会の設置に関するお知らせ |
| 20240131 | 15:40 | ＡＢホテル | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 15:40 | ＡＢホテル | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VRG6 | 350 | 2025-05-15 14:01 | ＡＢホテル株式会社 | ＡＢ開発株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6565 | 1 | 【公式HP】ABホテル 総合サイト | 2025-06-07 20:22:09 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-06-02 19:30:25 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-06-02 19:30:22 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-05-14 00:28:25 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-05-01 09:31:02 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-03-19 21:30:39 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-03-16 01:31:10 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-03-08 21:30:37 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-01-13 19:30:40 |
| 6565 | 3 | 最新情報 ｜【公式HP】ABホテル 総合サイト | 2025-01-08 20:31:28 |