| 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 | 544 | 546 | 543 | 543 | 5,200 | -2 | 100% | 100% | 24% | ▼ | 99% | 104% | 114% | 98% | 102% |
| 20250311 | 542 | 542 | 536 | 537 | 14,200 | -6 | 99% | 99% | 273% | ▼▼ | 99% | 105% | 115% | 97% | 101% |
| 20250312 | 538 | 538 | 535 | 535 | 6,300 | -2 | 100% | 99% | 44% | ▼▼▼ | 105% | 105% | 115% | 96% | 101% |
| 20250313 | 538 | 567 | 537 | 565 | 119,000 | 30 | 106% | 105% | 1889% | ▲ | 98% | 100% | 110% | 100% | 106% |
| 20250314 | 565 | 565 | 549 | 555 | 66,500 | -10 | 98% | 98% | 56% | ▼ | 101% | 102% | 112% | 98% | 104% |
| 20250317 | 555 | 563 | 555 | 561 | 26,900 | 6 | 101% | 101% | 40% | ▲ | 101% | 101% | 110% | 99% | 105% |
| 20250318 | 561 | 576 | 560 | 566 | 39,300 | 5 | 101% | 101% | 146% | ▲▲ | 100% | 104% | 108% | 100% | 106% |
| 20250319 | 561 | 567 | 556 | 563 | 27,800 | -3 | 99% | 100% | 71% | ▼ | 101% | 108% | 107% | 99% | 105% |
| 20250321 | 564 | 567 | 562 | 567 | 11,600 | 4 | 101% | 101% | 42% | ▲ | 100% | 108% | 107% | 100% | 106% |
| 20250324 | 566 | 571 | 565 | 567 | 10,400 | 0 | 100% | 100% | 90% | -- | 100% | 107% | 107% | 100% | 106% |
| 20250325 | 567 | 567 | 562 | 565 | 11,200 | -2 | 100% | 100% | 108% | ▼ | 103% | 109% | 107% | 100% | 106% |
| 20250326 | 565 | 585 | 565 | 582 | 48,700 | 17 | 103% | 103% | 435% | ▲ | 104% | 105% | 103% | 100% | 109% |
| 20250327 | 587 | 610 | 587 | 610 | 79,200 | 28 | 105% | 104% | 163% | ▲▲ | 100% | 102% | 99% | 100% | 114% |
| 20250328 | 605 | 607 | 599 | 602 | 17,900 | -8 | 99% | 100% | 23% | ▼ | 100% | 101% | 100% | 99% | 113% |
| 20250331 | 602 | 610 | 595 | 604 | 26,300 | 2 | 100% | 100% | 147% | ▲ | 102% | 97% | 100% | 99% | 113% |
| 20250401 | 604 | 617 | 598 | 617 | 19,200 | 13 | 102% | 102% | 73% | ▲▲ | 100% | 92% | 98% | 100% | 115% |
| 20250402 | 618 | 623 | 610 | 619 | 19,200 | 2 | 100% | 100% | 100% | ▲▲▲ | 99% | 98% | 98% | 100% | 116% |
| 20250403 | 615 | 615 | 594 | 608 | 35,300 | -11 | 98% | 99% | 184% | ▼ | 98% | 101% | 101% | 98% | 114% |
| 20250404 | 599 | 601 | 586 | 587 | 34,700 | -21 | 97% | 98% | 98% | ▼▼ | 103% | 110% | 110% | 95% | 110% |
| 20250408 | 550 | 567 | 550 | 567 | 14,700 | -20 | 97% | 103% | 42% | ▼▼▼ | 98% | 107% | 109% | 92% | 106% |
| 20250409 | 561 | 561 | 536 | 552 | 19,700 | -15 | 97% | 98% | 134% | ▼▼▼▼ | 103% | 100% | 105% | 89% | 103% |
| 20250410 | 582 | 605 | 582 | 600 | 31,500 | 48 | 109% | 103% | 160% | ▲ | 103% | 98% | 105% | 97% | 112% |
| 20250411 | 590 | 608 | 590 | 605 | 28,000 | 5 | 101% | 103% | 89% | ▲▲ | 99% | 97% | 104% | 98% | 110% |
| 20250414 | 603 | 603 | 599 | 599 | 4,200 | -6 | 99% | 99% | 15% | ▼ | 97% | 99% | 105% | 97% | 109% |
| 20250415 | 596 | 597 | 578 | 579 | 22,700 | -20 | 97% | 97% | 540% | ▼▼ | 100% | 104% | 108% | 94% | 105% |
| 20250416 | 579 | 587 | 579 | 580 | 4,500 | 1 | 100% | 100% | 20% | ▲ | 100% | 103% | 108% | 94% | 105% |
| 20250417 | 580 | 580 | 578 | 579 | 1,200 | -1 | 100% | 100% | 27% | ▼ | 100% | 102% | 108% | 94% | 105% |
| 20250418 | 583 | 585 | 580 | 582 | 4,100 | 3 | 101% | 100% | 342% | ▲ | 101% | 102% | 107% | 94% | 105% |
| 20250421 | 585 | 591 | 582 | 590 | 10,900 | 8 | 101% | 101% | 266% | ▲▲ | 101% | 101% | 106% | 95% | 107% |
| 20250422 | 592 | 600 | 592 | 600 | 7,300 | 10 | 102% | 101% | 67% | ▲▲▲ | 98% | 99% | 104% | 97% | 109% |
| 20250423 | 605 | 608 | 593 | 595 | 9,400 | -5 | 99% | 98% | 129% | ▼ | 100% | 101% | 105% | 96% | 108% |
| 20250424 | 595 | 599 | 591 | 595 | 6,900 | 0 | 100% | 100% | 73% | -- | 99% | 102% | 106% | 96% | 108% |
| 20250425 | 591 | 598 | 584 | 585 | 6,900 | -10 | 98% | 99% | 100% | ▼ | 100% | 102% | 106% | 95% | 106% |
| 20250428 | 594 | 599 | 591 | 595 | 8,200 | 10 | 102% | 100% | 119% | ▲ | 100% | 101% | 107% | 96% | 108% |
| 20250430 | 599 | 605 | 596 | 601 | 8,900 | 6 | 101% | 100% | 109% | ▲▲ | 100% | 101% | 106% | 97% | 109% |
| 20250501 | 601 | 606 | 600 | 603 | 4,100 | 2 | 100% | 100% | 46% | ▲▲▲ | 100% | 102% | 106% | 97% | 109% |
| 20250502 | 603 | 603 | 599 | 600 | 3,800 | -3 | 100% | 100% | 93% | ▼ | 101% | 105% | 106% | 99% | 109% |
| 20250507 | 600 | 605 | 600 | 605 | 12,300 | 5 | 101% | 101% | 324% | ▲ | 100% | 104% | 105% | 100% | 110% |
| 20250508 | 605 | 605 | 600 | 602 | 7,600 | -3 | 100% | 100% | 62% | ▼ | 101% | 103% | 105% | 100% | 109% |
| 20250509 | 605 | 612 | 605 | 610 | 8,900 | 8 | 101% | 101% | 117% | ▲ | 100% | 101% | 104% | 100% | 111% |
| 20250512 | 614 | 617 | 611 | 617 | 7,000 | 7 | 101% | 100% | 79% | ▲▲ | 101% | 99% | 103% | 100% | 107% |
| 20250513 | 621 | 630 | 621 | 627 | 17,500 | 10 | 102% | 101% | 250% | ▲▲▲ | 99% | 99% | 101% | 100% | 108% |
| 20250514 | 629 | 629 | 618 | 624 | 7,600 | -3 | 100% | 99% | 43% | ▼ | 99% | 100% | 102% | 100% | 108% |
| 20250515 | 624 | 627 | 619 | 619 | 4,500 | -5 | 99% | 99% | 59% | ▼▼ | 101% | 101% | 105% | 99% | 107% |
| 20250516 | 610 | 618 | 610 | 616 | 6,800 | -3 | 100% | 101% | 151% | ▼▼▼ | 100% | 100% | 103% | 98% | 106% |
| 20250519 | 618 | 618 | 613 | 615 | 3,200 | -1 | 100% | 100% | 47% | ▼▼▼▼ | 102% | 102% | 104% | 98% | 106% |
| 20250520 | 615 | 625 | 615 | 625 | 6,300 | 10 | 102% | 102% | 197% | ▲ | 99% | 101% | 102% | 100% | 107% |
| 20250521 | 624 | 625 | 619 | 619 | 8,000 | -6 | 99% | 99% | 127% | ▼ | 99% | 102% | 102% | 99% | 106% |
| 20250522 | 623 | 625 | 619 | 619 | 4,900 | 0 | 100% | 99% | 61% | -- | 99% | 102% | 102% | 99% | 106% |
| 20250523 | 624 | 624 | 612 | 618 | 7,600 | -1 | 100% | 99% | 155% | ▼ | 101% | 103% | 0% | 99% | 106% |
| 20250526 | 619 | 626 | 619 | 625 | 4,300 | 7 | 101% | 101% | 57% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20250527 | 625 | 630 | 623 | 630 | 5,900 | 5 | 101% | 101% | 137% | ▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20250528 | 633 | 638 | 631 | 638 | 13,600 | 8 | 101% | 101% | 231% | ▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20250529 | 640 | 645 | 633 | 637 | 7,100 | -1 | 100% | 100% | 52% | ▼ | 99% | 100% | 0% | 100% | 106% |
| 20250530 | 637 | 637 | 616 | 632 | 10,000 | -5 | 99% | 99% | 141% | ▼▼ | 99% | 100% | 0% | 99% | 105% |
| 20250602 | 634 | 636 | 630 | 630 | 7,100 | -2 | 100% | 99% | 71% | ▼▼▼ | 100% | 100% | 0% | 99% | 105% |
| 20250603 | 632 | 634 | 628 | 634 | 3,100 | 4 | 101% | 100% | 44% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 636 | 642 | 633 | 638 | 5,400 | 4 | 101% | 100% | 174% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250605 | 639 | 640 | 628 | 631 | 6,300 | -7 | 99% | 99% | 117% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 631 | 634 | 628 | 634 | 2,400 | 3 | 100% | 100% | 38% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 54,500 | 340,800 | 14,000 | 273,100 | 40,500 | 67,700 |
| 2025-05-23 | 52,900 | 336,700 | 14,000 | 269,000 | 38,900 | 67,700 |
| 2025-05-16 | 51,900 | 338,900 | 14,000 | 266,100 | 37,900 | 72,800 |
| 2025-05-09 | 48,800 | 335,000 | 14,000 | 264,000 | 34,800 | 71,000 |
| 2025-05-02 | 48,300 | 340,000 | 14,000 | 262,400 | 34,300 | 77,600 |
| 2025-04-25 | 45,600 | 351,800 | 14,000 | 270,000 | 31,600 | 81,800 |
| 2025-04-18 | 44,100 | 350,800 | 14,000 | 267,700 | 30,100 | 83,100 |
| 2025-04-11 | 45,800 | 339,700 | 14,000 | 264,600 | 31,800 | 75,100 |
| 2025-04-04 | 61,900 | 357,000 | 14,000 | 269,700 | 47,900 | 87,300 |
| 2025-03-28 | 62,700 | 376,000 | 14,000 | 282,800 | 48,700 | 93,200 |
| 2025-03-21 | 73,500 | 379,700 | 14,000 | 282,600 | 59,500 | 97,100 |
| 2025-03-14 | 72,900 | 386,100 | 14,000 | 282,900 | 58,900 | 103,200 |
| 2025-03-07 | 75,200 | 369,500 | 14,000 | 269,100 | 61,200 | 100,400 |
| 2025-02-28 | 73,000 | 390,300 | 14,000 | 272,400 | 59,000 | 117,900 |
| 2025-02-21 | 71,700 | 399,900 | 14,000 | 273,700 | 57,700 | 126,200 |
| 2025-02-14 | 69,300 | 406,100 | 14,000 | 268,300 | 55,300 | 137,800 |
| 2025-02-07 | 68,300 | 412,300 | 14,000 | 265,900 | 54,300 | 146,400 |
| 2025-01-31 | 69,600 | 409,900 | 14,000 | 265,100 | 55,600 | 144,800 |
| 2025-01-24 | 70,500 | 406,900 | 14,000 | 265,700 | 56,500 | 141,200 |
| 2025-01-17 | 70,900 | 415,900 | 14,000 | 264,700 | 56,900 | 151,200 |
| 2025-01-10 | 72,400 | 425,200 | 14,000 | 267,400 | 58,400 | 157,800 |
| 2024-12-27 | 39,900 | 450,700 | 14,000 | 268,700 | 25,900 | 182,000 |
| 2024-12-20 | 36,000 | 467,500 | 14,000 | 269,900 | 22,000 | 197,600 |
| 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 |
|---|---|---|---|
| 20250414 | 16:00 | アルチザ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250401 | 15:00 | アルチザ | 自己株式の取得状況に関するお知らせ |
| 20250313 | 15:00 | アルチザ | 2025年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20250313 | 15:00 | 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 |
| 20250117 | 15:00 | アルチザ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250106 | 16:00 | アルチザ | 自己株式の取得状況に関するお知らせ |
| 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 | 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 |
| 6778 | 2 | 株式情報 | 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 13:32:33 |