| 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 | 572 | 574 | 556 | 561 | 34,600 | -9 | 98% | 98% | 165% | ▼▼▼ | 101% | 102% | 100% | 94% | 106% |
| 20240925 | 560 | 568 | 560 | 567 | 12,900 | 6 | 101% | 101% | 37% | ▲ | 102% | 101% | 98% | 95% | 107% |
| 20240926 | 567 | 585 | 567 | 578 | 34,500 | 11 | 102% | 102% | 267% | ▲▲ | 99% | 99% | 96% | 97% | 109% |
| 20240927 | 579 | 579 | 565 | 571 | 17,000 | -7 | 99% | 99% | 49% | ▼ | 101% | 103% | 99% | 96% | 108% |
| 20240930 | 561 | 570 | 561 | 565 | 18,900 | -6 | 99% | 101% | 111% | ▼▼ | 100% | 100% | 98% | 95% | 107% |
| 20241001 | 569 | 571 | 563 | 571 | 10,400 | 6 | 101% | 100% | 55% | ▲ | 99% | 100% | 98% | 96% | 108% |
| 20241002 | 572 | 572 | 566 | 567 | 8,000 | -4 | 99% | 99% | 77% | ▼ | 101% | 99% | 98% | 95% | 107% |
| 20241003 | 571 | 582 | 569 | 576 | 36,500 | 9 | 102% | 101% | 456% | ▲ | 98% | 97% | 95% | 97% | 109% |
| 20241004 | 580 | 580 | 570 | 571 | 10,300 | -5 | 99% | 98% | 28% | ▼ | 99% | 96% | 95% | 96% | 108% |
| 20241007 | 575 | 575 | 568 | 570 | 10,400 | -1 | 100% | 99% | 101% | ▼▼ | 99% | 97% | 96% | 96% | 108% |
| 20241008 | 568 | 574 | 565 | 565 | 11,200 | -5 | 99% | 99% | 108% | ▼▼▼ | 98% | 97% | 96% | 95% | 107% |
| 20241009 | 572 | 572 | 560 | 562 | 9,600 | -3 | 99% | 98% | 86% | ▼▼▼▼ | 99% | 99% | 98% | 95% | 106% |
| 20241010 | 561 | 561 | 553 | 554 | 25,900 | -8 | 99% | 99% | 270% | ▼▼▼▼▼ | 99% | 100% | 98% | 93% | 105% |
| 20241011 | 558 | 558 | 553 | 553 | 8,800 | -1 | 100% | 99% | 34% | ▼▼▼▼▼▼ | 99% | 101% | 99% | 93% | 104% |
| 20241015 | 555 | 558 | 550 | 552 | 16,900 | -1 | 100% | 99% | 192% | ▼▼▼▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241016 | 551 | 557 | 551 | 552 | 12,900 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 99% | 93% | 100% |
| 20241017 | 553 | 559 | 553 | 555 | 10,600 | 3 | 101% | 100% | 82% | ▲ | 101% | 98% | 99% | 94% | 101% |
| 20241018 | 555 | 561 | 554 | 558 | 13,300 | 3 | 101% | 101% | 125% | ▲▲ | 99% | 97% | 98% | 97% | 101% |
| 20241021 | 560 | 560 | 553 | 553 | 13,700 | -5 | 99% | 99% | 103% | ▼ | 98% | 97% | 98% | 96% | 100% |
| 20241022 | 558 | 558 | 549 | 549 | 10,400 | -4 | 99% | 98% | 76% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241023 | 551 | 551 | 543 | 543 | 18,400 | -6 | 99% | 99% | 177% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241024 | 543 | 547 | 542 | 542 | 6,500 | -1 | 100% | 100% | 35% | ▼▼▼▼ | 99% | 101% | 102% | 94% | 100% |
| 20241025 | 544 | 544 | 536 | 536 | 27,900 | -6 | 99% | 99% | 429% | ▼▼▼▼▼ | 101% | 102% | 109% | 93% | 100% |
| 20241028 | 536 | 542 | 536 | 541 | 7,200 | 5 | 101% | 101% | 26% | ▲ | 101% | 101% | 109% | 94% | 101% |
| 20241029 | 539 | 547 | 539 | 546 | 12,100 | 5 | 101% | 101% | 168% | ▲▲ | 101% | 99% | 107% | 95% | 102% |
| 20241030 | 545 | 550 | 544 | 548 | 10,200 | 2 | 100% | 101% | 84% | ▲▲▲ | 100% | 99% | 107% | 95% | 102% |
| 20241031 | 546 | 552 | 543 | 548 | 6,100 | 0 | 100% | 100% | 60% | -- | 100% | 99% | 107% | 95% | 102% |
| 20241101 | 549 | 549 | 541 | 547 | 7,100 | -1 | 100% | 100% | 116% | ▼ | 98% | 98% | 106% | 96% | 102% |
| 20241105 | 553 | 553 | 541 | 541 | 9,300 | -6 | 99% | 98% | 131% | ▼▼ | 99% | 99% | 107% | 95% | 101% |
| 20241106 | 546 | 547 | 536 | 538 | 17,200 | -3 | 99% | 99% | 185% | ▼▼▼ | 101% | 101% | 109% | 95% | 100% |
| 20241107 | 538 | 544 | 537 | 543 | 7,200 | 5 | 101% | 101% | 42% | ▲ | 100% | 100% | 108% | 97% | 101% |
| 20241108 | 544 | 546 | 542 | 544 | 6,700 | 1 | 100% | 100% | 93% | ▲▲ | 99% | 100% | 108% | 97% | 101% |
| 20241111 | 544 | 546 | 538 | 539 | 35,700 | -5 | 99% | 99% | 533% | ▼ | 100% | 101% | 108% | 97% | 101% |
| 20241112 | 541 | 551 | 538 | 542 | 66,200 | 3 | 101% | 100% | 185% | ▲ | 99% | 100% | 107% | 97% | 101% |
| 20241113 | 546 | 553 | 542 | 543 | 11,900 | 1 | 100% | 99% | 18% | ▲▲ | 100% | 101% | 107% | 97% | 101% |
| 20241114 | 543 | 552 | 541 | 541 | 16,500 | -2 | 100% | 100% | 139% | ▼ | 99% | 100% | 105% | 97% | 101% |
| 20241115 | 550 | 550 | 540 | 546 | 27,400 | 5 | 101% | 99% | 166% | ▲ | 100% | 102% | 106% | 98% | 102% |
| 20241118 | 547 | 548 | 537 | 545 | 20,300 | -1 | 100% | 100% | 74% | ▼ | 99% | 107% | 106% | 99% | 102% |
| 20241119 | 545 | 545 | 539 | 542 | 14,300 | -3 | 99% | 99% | 70% | ▼▼ | 100% | 107% | 106% | 99% | 101% |
| 20241120 | 545 | 549 | 544 | 546 | 6,400 | 4 | 101% | 100% | 45% | ▲ | 101% | 106% | 105% | 100% | 102% |
| 20241121 | 547 | 552 | 547 | 551 | 11,200 | 5 | 101% | 101% | 175% | ▲▲ | 101% | 105% | 102% | 100% | 103% |
| 20241122 | 553 | 565 | 550 | 556 | 28,000 | 5 | 101% | 101% | 250% | ▲▲▲ | 105% | 104% | 100% | 100% | 104% |
| 20241125 | 559 | 589 | 559 | 585 | 44,500 | 29 | 105% | 105% | 159% | ▲▲▲▲ | 98% | 99% | 95% | 100% | 109% |
| 20241126 | 584 | 584 | 572 | 572 | 20,500 | -13 | 98% | 98% | 46% | ▼ | 101% | 101% | 96% | 98% | 106% |
| 20241127 | 576 | 582 | 567 | 582 | 18,900 | 10 | 102% | 101% | 92% | ▲ | 100% | 100% | 95% | 99% | 108% |
| 20241128 | 582 | 585 | 571 | 580 | 30,200 | -2 | 100% | 100% | 160% | ▼ | 99% | 100% | 95% | 99% | 108% |
| 20241129 | 582 | 585 | 571 | 574 | 11,200 | -6 | 99% | 99% | 37% | ▼▼ | 101% | 101% | 94% | 98% | 107% |
| 20241202 | 568 | 595 | 565 | 576 | 34,200 | 2 | 100% | 101% | 305% | ▲ | 100% | 97% | 92% | 98% | 107% |
| 20241203 | 579 | 580 | 573 | 579 | 22,700 | 3 | 101% | 100% | 66% | ▲▲ | 99% | 96% | 92% | 99% | 108% |
| 20241204 | 583 | 583 | 575 | 580 | 16,500 | 1 | 100% | 99% | 73% | ▲▲▲ | 99% | 96% | 92% | 99% | 108% |
| 20241205 | 579 | 579 | 569 | 573 | 17,600 | -7 | 99% | 99% | 107% | ▼ | 100% | 99% | 95% | 98% | 106% |
| 20241206 | 563 | 574 | 560 | 562 | 18,200 | -11 | 98% | 100% | 103% | ▼▼ | 99% | 98% | 0% | 96% | 104% |
| 20241209 | 565 | 565 | 555 | 559 | 29,000 | -3 | 99% | 99% | 159% | ▼▼▼ | 100% | 99% | 0% | 96% | 103% |
| 20241210 | 558 | 561 | 556 | 557 | 14,400 | -2 | 100% | 100% | 50% | ▼▼▼▼ | 99% | 94% | 0% | 95% | 103% |
| 20241211 | 557 | 561 | 548 | 554 | 32,700 | -3 | 99% | 99% | 227% | ▼▼▼▼▼ | 99% | 94% | 0% | 95% | 102% |
| 20241212 | 558 | 558 | 545 | 555 | 14,900 | 1 | 100% | 99% | 46% | ▲ | 99% | 94% | 0% | 95% | 102% |
| 20241213 | 558 | 565 | 552 | 552 | 35,800 | -3 | 99% | 99% | 240% | ▼ | 97% | 100% | 0% | 94% | 102% |
| 20241216 | 535 | 535 | 508 | 519 | 144,800 | -33 | 94% | 97% | 404% | ▼▼ | 101% | 103% | 0% | 89% | 100% |
| 20241217 | 519 | 537 | 516 | 524 | 78,500 | 5 | 101% | 101% | 54% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241218 | 524 | 535 | 524 | 525 | 28,100 | 1 | 100% | 100% | 36% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20241219 | 525 | 533 | 525 | 527 | 34,600 | 2 | 100% | 100% | 123% | ▲▲▲ | 101% | 0% | 0% | 90% | 102% |
| 20241220 | 528 | 545 | 528 | 535 | 44,400 | 8 | 102% | 101% | 128% | ▲▲▲▲ | % | % | % | 91% | 103% |
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 | 18,600 | 487,900 | 14,000 | 292,900 | 4,600 | 195,000 |
| 2024-12-06 | 16,800 | 469,000 | 14,000 | 287,700 | 2,800 | 181,300 |
| 2024-11-29 | 43,300 | 473,000 | 14,000 | 284,200 | 29,300 | 188,800 |
| 2024-11-22 | 76,100 | 464,500 | 14,000 | 282,100 | 62,100 | 182,400 |
| 2024-11-15 | 75,100 | 451,800 | 14,000 | 274,100 | 61,100 | 177,700 |
| 2024-11-08 | 104,500 | 428,700 | 14,000 | 272,400 | 90,500 | 156,300 |
| 2024-11-01 | 106,900 | 428,200 | 14,000 | 271,000 | 92,900 | 157,200 |
| 2024-10-25 | 105,800 | 428,900 | 14,000 | 268,300 | 91,800 | 160,600 |
| 2024-10-18 | 123,400 | 412,300 | 14,000 | 266,500 | 109,400 | 145,800 |
| 2024-10-11 | 131,000 | 413,700 | 14,000 | 269,500 | 117,000 | 144,200 |
| 2024-10-04 | 139,000 | 423,500 | 14,000 | 280,100 | 125,000 | 143,400 |
| 2024-09-27 | 130,600 | 405,400 | 14,000 | 266,300 | 116,600 | 139,100 |
| 2024-09-20 | 135,500 | 409,600 | 14,000 | 265,000 | 121,500 | 144,600 |
| 2024-09-13 | 152,500 | 433,500 | 14,000 | 268,800 | 138,500 | 164,700 |
| 2024-09-06 | 80,000 | 365,000 | 8,000 | 267,600 | 72,000 | 97,400 |
| 2024-08-30 | 82,900 | 372,200 | 8,000 | 271,800 | 74,900 | 100,400 |
| 2024-08-23 | 79,700 | 373,700 | 8,000 | 274,100 | 71,700 | 99,600 |
| 2024-08-16 | 81,300 | 369,700 | 8,000 | 274,900 | 73,300 | 94,800 |
| 2024-08-09 | 81,800 | 372,700 | 8,000 | 273,600 | 73,800 | 99,100 |
| 2024-08-02 | 145,100 | 405,300 | 8,000 | 298,000 | 137,100 | 107,300 |
| 2024-07-26 | 207,500 | 424,000 | 8,000 | 293,300 | 199,500 | 130,700 |
| 2024-07-19 | 169,900 | 444,600 | 8,000 | 296,300 | 161,900 | 148,300 |
| 2024-07-12 | 155,400 | 453,500 | 8,000 | 298,500 | 147,400 | 155,000 |
| 2024-07-05 | 107,900 | 446,300 | 8,000 | 299,400 | 99,900 | 146,900 |
| 2024-06-28 | 93,400 | 456,700 | 0 | 304,900 | 93,400 | 151,800 |
| 2024-06-21 | 71,800 | 468,500 | 0 | 307,000 | 71,800 | 161,500 |
| 2024-06-14 | 80,000 | 479,200 | 0 | 307,400 | 80,000 | 171,800 |
| 2024-06-07 | 54,200 | 488,100 | 0 | 352,800 | 54,200 | 135,300 |
| 2024-05-31 | 41,300 | 480,200 | 0 | 351,400 | 41,300 | 128,800 |
| 2024-05-24 | 24,100 | 488,400 | 0 | 351,200 | 24,100 | 137,200 |
| 2024-05-17 | 23,100 | 503,700 | 0 | 349,900 | 23,100 | 153,800 |
| 2024-05-10 | 21,700 | 508,000 | 0 | 345,400 | 21,700 | 162,600 |
| 2024-05-02 | 21,700 | 510,700 | 0 | 349,700 | 21,700 | 161,000 |
| 2024-04-26 | 21,700 | 521,400 | 0 | 349,700 | 21,700 | 171,700 |
| 2024-04-19 | 21,900 | 531,800 | 0 | 349,600 | 21,900 | 182,200 |
| 2024-04-12 | 22,500 | 530,000 | 0 | 342,300 | 22,500 | 187,700 |
| 2024-04-05 | 22,500 | 517,400 | 0 | 328,000 | 22,500 | 189,400 |
| 2024-03-29 | 23,600 | 519,900 | 100 | 328,800 | 23,500 | 191,100 |
| 2024-03-22 | 21,000 | 531,500 | 100 | 336,100 | 20,900 | 195,400 |
| 2024-03-15 | 14,800 | 556,600 | 100 | 336,900 | 14,700 | 219,700 |
| 2024-03-08 | 5,100 | 592,300 | 100 | 346,500 | 5,000 | 245,800 |
| 2024-03-01 | 4,600 | 598,000 | 100 | 348,900 | 4,500 | 249,100 |
| 2024-02-22 | 1,900 | 598,400 | 0 | 340,000 | 1,900 | 258,400 |
| 2024-02-16 | 1,900 | 595,900 | 0 | 333,000 | 1,900 | 262,900 |
| 2024-02-09 | 1,800 | 597,900 | 0 | 331,000 | 1,800 | 266,900 |
| 2024-02-02 | 3,400 | 596,100 | 0 | 327,100 | 3,400 | 269,000 |
| 2024-01-26 | 3,200 | 598,000 | 0 | 330,000 | 3,200 | 268,000 |
| 2024-01-19 | 3,400 | 597,900 | 0 | 333,600 | 3,400 | 264,300 |
| 2024-01-12 | 4,100 | 587,500 | 0 | 328,000 | 4,100 | 259,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | アルチザ | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | アルチザ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240920 | 17:00 | アルチザ | 役員人事に関するお知らせ |
| 20240912 | 15:00 | アルチザ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240912 | 15:00 | アルチザ | 通期業績予想と実績値の差異に関するお知らせ |
| 20240607 | 15:00 | アルチザ | 通期業績予想の修正に関するお知らせ |
| 20240607 | 15:00 | アルチザ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | アルチザ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240307 | 13:00 | アルチザ | 通期業績予想の修正に関するお知らせ |
| 20240307 | 18:10 | アルチザ | 2024年７月期 第２四半期 決算発表日程の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6778 | 1 | アルチザネットワークス | 2024-12-21 22:25:10 |
| 6778 | 2 | ＞ ダウンロード | 2024-06-18 22:01:55 |
| 6778 | 2 | サイト利用に関する免責事項 | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:43 |
| 6778 | 2 | ディスクロージャーポリシー | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:42 |
| 6778 | 2 | 電子公告 | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:40 |
| 6778 | 2 | 投資家の皆様のための用語解説 | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:39 |
| 6778 | 2 | IR FAQ | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:38 |
| 6778 | 2 | IRカレンダー | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:37 |
| 6778 | 2 | 株価情報 | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:36 |
| 6778 | 2 | 株主総会関連 | 株式・株主情報 | 投資家情報 | アルチザネットワークス | 2024-06-14 13:32:35 |