| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 102 | 104 | 102 | 103 | 168,000 | 2 | 102% | 101% | 30% | ▲ | 101% | 101% | 186% | 95% | 102% |
| 20250121 | 102 | 103 | 102 | 103 | 75,600 | 0 | 100% | 101% | 45% | -- | 101% | 100% | 233% | 95% | 102% |
| 20250122 | 103 | 104 | 102 | 104 | 159,600 | 1 | 101% | 101% | 211% | ▲ | 99% | 99% | 250% | 96% | 103% |
| 20250123 | 104 | 104 | 102 | 103 | 161,900 | -1 | 99% | 99% | 101% | ▼ | 101% | 101% | 255% | 95% | 102% |
| 20250124 | 102 | 104 | 102 | 103 | 98,500 | 0 | 100% | 101% | 61% | -- | 99% | 99% | 273% | 95% | 102% |
| 20250127 | 104 | 105 | 103 | 103 | 278,200 | 0 | 100% | 99% | 282% | -- | 100% | 100% | 276% | 95% | 102% |
| 20250128 | 103 | 105 | 103 | 103 | 198,500 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 273% | 95% | 102% |
| 20250129 | 104 | 105 | 103 | 103 | 174,300 | 0 | 100% | 99% | 88% | -- | 99% | 100% | 276% | 95% | 102% |
| 20250130 | 103 | 104 | 102 | 102 | 227,200 | -1 | 99% | 99% | 130% | ▼ | 100% | 101% | 276% | 94% | 101% |
| 20250131 | 103 | 103 | 101 | 103 | 603,000 | 1 | 101% | 100% | 265% | ▲ | 99% | 101% | 276% | 95% | 102% |
| 20250203 | 103 | 103 | 101 | 102 | 305,000 | -1 | 99% | 99% | 51% | ▼ | 101% | 102% | 278% | 94% | 101% |
| 20250204 | 102 | 103 | 101 | 103 | 251,000 | 1 | 101% | 101% | 82% | ▲ | 100% | 105% | 276% | 95% | 102% |
| 20250205 | 103 | 105 | 102 | 103 | 240,100 | 0 | 100% | 100% | 96% | -- | 101% | 105% | 276% | 95% | 102% |
| 20250206 | 103 | 105 | 103 | 104 | 167,800 | 1 | 101% | 101% | 70% | ▲ | 100% | 102% | 249% | 97% | 103% |
| 20250207 | 104 | 105 | 103 | 104 | 112,000 | 0 | 100% | 100% | 67% | -- | 100% | 150% | 245% | 98% | 103% |
| 20250210 | 104 | 105 | 103 | 104 | 165,200 | 0 | 100% | 100% | 148% | -- | 103% | 181% | 224% | 100% | 103% |
| 20250212 | 105 | 108 | 104 | 108 | 350,500 | 4 | 104% | 103% | 212% | ▲ | 98% | 222% | 216% | 100% | 107% |
| 20250213 | 108 | 108 | 106 | 106 | 256,100 | -2 | 98% | 98% | 73% | ▼ | 100% | 245% | 210% | 98% | 105% |
| 20250214 | 106 | 107 | 105 | 106 | 312,200 | 0 | 100% | 100% | 122% | -- | 107% | 195% | 153% | 98% | 105% |
| 20250217 | 146 | 156 | 143 | 156 | 11,192,600 | 50 | 147% | 107% | 3585% | ▲ | 114% | 171% | 134% | 100% | 153% |
| 20250218 | 166 | 201 | 154 | 190 | 32,765,200 | 34 | 122% | 114% | 293% | ▲▲ | 100% | 108% | 86% | 100% | 186% |
| 20250219 | 240 | 240 | 240 | 240 | 871,900 | 50 | 126% | 100% | 3% | ▲▲▲ | 98% | 97% | 78% | 100% | 235% |
| 20250220 | 264 | 270 | 239 | 260 | 23,193,000 | 20 | 108% | 98% | 2660% | ▲▲▲▲ | 125% | 104% | 91% | 100% | 255% |
| 20250225 | 227 | 297 | 226 | 284 | 22,885,200 | 24 | 109% | 125% | 99% | ▲▲▲▲▲ | 91% | 82% | 73% | 100% | 278% |
| 20250226 | 284 | 297 | 258 | 259 | 14,528,800 | -25 | 91% | 91% | 63% | ▼ | 94% | 81% | 77% | 91% | 254% |
| 20250227 | 270 | 274 | 251 | 255 | 8,859,000 | -4 | 98% | 94% | 61% | ▼▼ | 97% | 92% | 85% | 90% | 250% |
| 20250228 | 243 | 258 | 227 | 235 | 5,978,400 | -20 | 92% | 97% | 67% | ▼▼▼ | 99% | 94% | 88% | 83% | 230% |
| 20250303 | 236 | 243 | 228 | 233 | 2,565,100 | -2 | 99% | 99% | 43% | ▼▼▼▼ | 95% | 90% | 90% | 82% | 228% |
| 20250304 | 229 | 229 | 210 | 218 | 3,267,500 | -15 | 94% | 95% | 127% | ▼▼▼▼▼ | 100% | 94% | 91% | 77% | 214% |
| 20250305 | 217 | 224 | 212 | 217 | 1,769,800 | -1 | 100% | 100% | 54% | ▼▼▼▼▼▼ | 103% | 95% | 91% | 76% | 213% |
| 20250306 | 217 | 233 | 214 | 223 | 4,225,500 | 6 | 103% | 103% | 239% | ▲ | 94% | 95% | 91% | 79% | 217% |
| 20250307 | 217 | 230 | 202 | 205 | 11,421,500 | -18 | 92% | 94% | 270% | ▼ | 93% | 101% | 97% | 72% | 199% |
| 20250310 | 204 | 204 | 187 | 189 | 3,723,800 | -16 | 92% | 93% | 33% | ▼▼ | 107% | 106% | 104% | 67% | 182% |
| 20250311 | 190 | 206 | 187 | 203 | 5,348,300 | 14 | 107% | 107% | 144% | ▲ | 105% | 105% | 88% | 71% | 195% |
| 20250312 | 197 | 207 | 193 | 206 | 3,066,700 | 3 | 101% | 105% | 57% | ▲▲ | 102% | 102% | 84% | 73% | 198% |
| 20250313 | 203 | 208 | 201 | 207 | 2,361,400 | 1 | 100% | 102% | 77% | ▲▲▲ | 96% | 95% | 82% | 73% | 195% |
| 20250314 | 205 | 205 | 197 | 197 | 1,466,300 | -10 | 95% | 96% | 62% | ▼ | 102% | 96% | 83% | 69% | 186% |
| 20250317 | 198 | 207 | 194 | 202 | 1,516,000 | 5 | 103% | 102% | 103% | ▲ | 101% | 95% | 79% | 71% | 191% |
| 20250318 | 204 | 207 | 199 | 207 | 1,571,700 | 5 | 102% | 101% | 104% | ▲▲ | 94% | 96% | 75% | 73% | 133% |
| 20250319 | 207 | 209 | 194 | 194 | 2,652,200 | -13 | 94% | 94% | 169% | ▼ | 99% | 103% | 79% | 68% | 103% |
| 20250321 | 192 | 193 | 187 | 190 | 1,268,700 | -4 | 98% | 99% | 48% | ▼▼ | 99% | 92% | 79% | 67% | 101% |
| 20250324 | 190 | 192 | 187 | 189 | 805,500 | -1 | 99% | 99% | 63% | ▼▼▼ | 103% | 90% | 80% | 67% | 100% |
| 20250325 | 189 | 200 | 189 | 194 | 1,445,700 | 5 | 103% | 103% | 179% | ▲ | 102% | 86% | 77% | 68% | 103% |
| 20250326 | 195 | 198 | 191 | 198 | 1,102,100 | 4 | 102% | 102% | 76% | ▲▲ | 89% | 84% | 77% | 76% | 105% |
| 20250327 | 196 | 197 | 174 | 174 | 2,832,800 | -24 | 88% | 89% | 257% | ▼ | 99% | 94% | 87% | 68% | 100% |
| 20250328 | 173 | 178 | 169 | 171 | 1,461,400 | -3 | 98% | 99% | 52% | ▼▼ | 101% | 94% | 91% | 73% | 100% |
| 20250331 | 166 | 170 | 163 | 168 | 1,550,200 | -3 | 98% | 101% | 106% | ▼▼▼ | 97% | 86% | 89% | 72% | 100% |
| 20250401 | 169 | 169 | 161 | 164 | 910,300 | -4 | 98% | 97% | 59% | ▼▼▼▼ | 99% | 88% | 93% | 74% | 100% |
| 20250402 | 163 | 165 | 160 | 162 | 827,200 | -2 | 99% | 99% | 91% | ▼▼▼▼▼ | 101% | 95% | 98% | 73% | 100% |
| 20250403 | 154 | 159 | 153 | 156 | 1,339,400 | -6 | 96% | 101% | 162% | ▼▼▼▼▼▼ | 97% | 99% | 0% | 70% | 100% |
| 20250404 | 151 | 153 | 139 | 146 | 2,595,900 | -10 | 94% | 97% | 194% | ▼▼▼▼▼▼▼ | 103% | 106% | 0% | 71% | 100% |
| 20250408 | 140 | 146 | 139 | 144 | 1,283,100 | -2 | 99% | 103% | 49% | ▼▼▼▼▼▼▼▼ | 98% | 106% | 0% | 70% | 100% |
| 20250409 | 141 | 142 | 133 | 138 | 1,034,700 | -6 | 96% | 98% | 81% | ▼▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 67% | 100% |
| 20250410 | 148 | 152 | 144 | 146 | 1,103,300 | 8 | 106% | 99% | 107% | ▲ | 103% | 102% | 0% | 71% | 106% |
| 20250411 | 145 | 151 | 142 | 149 | 706,000 | 3 | 102% | 103% | 64% | ▲▲ | 99% | 101% | 0% | 72% | 108% |
| 20250414 | 150 | 153 | 147 | 148 | 643,100 | -1 | 99% | 99% | 91% | ▼ | 101% | 102% | 0% | 71% | 107% |
| 20250415 | 148 | 150 | 147 | 149 | 375,700 | 1 | 101% | 101% | 58% | ▲ | 98% | 0% | 0% | 72% | 108% |
| 20250416 | 149 | 152 | 145 | 146 | 595,500 | -3 | 98% | 98% | 159% | ▼ | 101% | 0% | 0% | 71% | 106% |
| 20250417 | 146 | 150 | 145 | 148 | 301,100 | 2 | 101% | 101% | 51% | ▲ | 103% | 0% | 0% | 75% | 107% |
| 20250418 | 147 | 153 | 147 | 151 | 514,300 | 3 | 102% | 103% | 171% | ▲▲ | % | % | % | 76% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 9,308,800 | 0 | 918,200 | 0 | 8,390,600 |
| 2025-04-04 | 0 | 10,096,800 | 0 | 1,293,900 | 0 | 8,802,900 |
| 2025-03-28 | 0 | 11,614,900 | 0 | 1,647,700 | 0 | 9,967,200 |
| 2025-03-21 | 0 | 12,739,700 | 0 | 1,561,200 | 0 | 11,178,500 |
| 2025-03-14 | 0 | 12,501,000 | 0 | 1,691,900 | 0 | 10,809,100 |
| 2025-03-07 | 300 | 12,182,400 | 300 | 1,683,500 | 0 | 10,498,900 |
| 2025-02-28 | 57,400 | 11,918,300 | 57,400 | 1,821,500 | 0 | 10,096,800 |
| 2025-02-21 | 67,900 | 11,489,900 | 67,900 | 1,396,200 | 0 | 10,093,700 |
| 2025-02-14 | 0 | 3,765,500 | 0 | 2,247,400 | 0 | 1,518,100 |
| 2025-02-07 | 0 | 3,648,600 | 0 | 2,174,200 | 0 | 1,474,400 |
| 2025-01-31 | 0 | 3,726,800 | 0 | 2,150,800 | 0 | 1,576,000 |
| 2025-01-24 | 0 | 3,608,400 | 0 | 2,023,200 | 0 | 1,585,200 |
| 2025-01-17 | 0 | 3,622,000 | 0 | 2,001,300 | 0 | 1,620,700 |
| 2025-01-10 | 0 | 3,414,100 | 0 | 1,891,800 | 0 | 1,522,300 |
| 2024-12-27 | 0 | 3,464,400 | 0 | 1,903,300 | 0 | 1,561,100 |
| 2024-12-20 | 0 | 3,694,200 | 0 | 1,902,600 | 0 | 1,791,600 |
| 2024-12-13 | 0 | 3,729,200 | 0 | 2,016,600 | 0 | 1,712,600 |
| 2024-12-06 | 0 | 3,862,200 | 0 | 2,025,900 | 0 | 1,836,300 |
| 2024-11-29 | 0 | 3,866,400 | 0 | 2,011,600 | 0 | 1,854,800 |
| 2024-11-22 | 0 | 3,593,200 | 0 | 1,836,800 | 0 | 1,756,400 |
| 2024-11-15 | 0 | 3,615,000 | 0 | 1,842,900 | 0 | 1,772,100 |
| 2024-11-08 | 0 | 3,585,900 | 0 | 1,827,600 | 0 | 1,758,300 |
| 2024-11-01 | 0 | 3,239,800 | 0 | 1,793,300 | 0 | 1,446,500 |
| 2024-10-25 | 0 | 3,200,800 | 0 | 1,844,000 | 0 | 1,356,800 |
| 2024-10-18 | 0 | 3,502,600 | 0 | 1,843,300 | 0 | 1,659,300 |
| 2024-10-11 | 0 | 3,532,300 | 0 | 1,923,200 | 0 | 1,609,100 |
| 2024-10-04 | 0 | 3,372,400 | 0 | 1,906,400 | 0 | 1,466,000 |
| 2024-09-27 | 0 | 3,363,100 | 0 | 1,852,200 | 0 | 1,510,900 |
| 2024-09-20 | 0 | 3,351,500 | 0 | 1,854,100 | 0 | 1,497,400 |
| 2024-09-13 | 0 | 3,456,900 | 0 | 1,884,100 | 0 | 1,572,800 |
| 2024-09-06 | 0 | 3,495,500 | 0 | 1,819,700 | 0 | 1,675,800 |
| 2024-08-30 | 0 | 3,276,200 | 0 | 1,610,700 | 0 | 1,665,500 |
| 2024-08-23 | 0 | 3,317,100 | 0 | 1,608,000 | 0 | 1,709,100 |
| 2024-08-16 | 0 | 3,395,600 | 0 | 1,624,200 | 0 | 1,771,400 |
| 2024-08-09 | 0 | 3,209,300 | 0 | 1,563,700 | 0 | 1,645,600 |
| 2024-08-02 | 0 | 3,870,300 | 0 | 1,802,700 | 0 | 2,067,600 |
| 2024-07-26 | 0 | 3,920,100 | 0 | 1,862,300 | 0 | 2,057,800 |
| 2024-07-19 | 0 | 3,969,600 | 0 | 1,822,100 | 0 | 2,147,500 |
| 2024-07-12 | 0 | 4,090,500 | 0 | 1,821,200 | 0 | 2,269,300 |
| 2024-07-05 | 0 | 4,061,000 | 0 | 1,839,900 | 0 | 2,221,100 |
| 2024-06-28 | 0 | 3,862,900 | 0 | 1,814,600 | 0 | 2,048,300 |
| 2024-06-21 | 0 | 4,016,700 | 0 | 1,781,800 | 0 | 2,234,900 |
| 2024-06-14 | 0 | 4,056,900 | 0 | 1,782,700 | 0 | 2,274,200 |
| 2024-06-07 | 0 | 4,135,600 | 0 | 1,799,700 | 0 | 2,335,900 |
| 2024-05-31 | 0 | 4,197,900 | 0 | 1,824,200 | 0 | 2,373,700 |
| 2024-05-24 | 0 | 4,214,900 | 0 | 1,788,600 | 0 | 2,426,300 |
| 2024-05-17 | 0 | 4,289,600 | 0 | 1,799,600 | 0 | 2,490,000 |
| 2024-05-10 | 0 | 4,224,000 | 0 | 1,775,400 | 0 | 2,448,600 |
| 2024-05-02 | 0 | 4,159,400 | 0 | 1,746,900 | 0 | 2,412,500 |
| 2024-04-26 | 0 | 3,870,200 | 0 | 1,652,300 | 0 | 2,217,900 |
| 2024-04-19 | 0 | 3,891,300 | 0 | 1,681,800 | 0 | 2,209,500 |
| 2024-04-12 | 0 | 3,780,600 | 0 | 1,627,200 | 0 | 2,153,400 |
| 2024-04-05 | 0 | 3,935,500 | 0 | 1,622,200 | 0 | 2,313,300 |
| 2024-03-29 | 0 | 3,859,700 | 0 | 1,836,000 | 0 | 2,023,700 |
| 2024-03-22 | 0 | 3,784,200 | 0 | 1,883,100 | 0 | 1,901,100 |
| 2024-03-15 | 0 | 3,789,300 | 0 | 1,989,300 | 0 | 1,800,000 |
| 2024-03-08 | 0 | 3,776,200 | 0 | 2,019,700 | 0 | 1,756,500 |
| 2024-03-01 | 0 | 3,787,300 | 0 | 1,927,600 | 0 | 1,859,700 |
| 2024-02-22 | 0 | 3,975,700 | 0 | 1,963,200 | 0 | 2,012,500 |
| 2024-02-16 | 0 | 3,884,100 | 0 | 1,935,600 | 0 | 1,948,500 |
| 2024-02-09 | 0 | 3,855,900 | 0 | 1,854,900 | 0 | 2,001,000 |
| 2024-02-02 | 0 | 3,883,000 | 0 | 1,844,300 | 0 | 2,038,700 |
| 2024-01-26 | 0 | 3,814,300 | 0 | 1,842,400 | 0 | 1,971,900 |
| 2024-01-19 | 0 | 3,995,500 | 0 | 1,819,400 | 0 | 2,176,100 |
| 2024-01-12 | 0 | 3,941,500 | 0 | 1,542,400 | 0 | 2,399,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-25 | Nomura International plc | 493,700 | 0.45% | ▼ | -46,300 | 189 | 200 | 189 | 194 | 1,445,700 |
| 2025-03-24 | Nomura International plc | 540,000 | 0.50% | ▲ | 190 | 192 | 187 | 189 | 805,500 | |
| 2025-03-12 | Nomura International plc | 434,300 | 0.40% | ▼ | -237,000 | 197 | 207 | 193 | 206 | 3,066,700 |
| 2025-03-11 | Nomura International plc | 671,300 | 0.62% | ▲ | 190 | 206 | 187 | 203 | 5,348,300 | |
| 2025-02-28 | Nomura International plc | 26,200 | 0.02% | ▼ | -616,900 | 243 | 258 | 227 | 235 | 5,978,400 |
| 2025-02-27 | Nomura International plc | 643,100 | 0.58% | ▼ | -87,400 | 270 | 274 | 251 | 255 | 8,859,000 |
| 2025-02-26 | Nomura International plc | 730,500 | 0.66% | ▲ | 284 | 297 | 258 | 259 | 14,528,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250304 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250226 | 15:30 | アライドＨＤ | ストック・オプション（新株予約権）に関するお知らせ |
| 20250226 | 15:31 | アライドＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241224 | 15:30 | アライドＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241219 | 15:30 | アライドＨＤ | (開示事項の経過)固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 20241203 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241120 | 15:30 | アライドＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20241105 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | アライドＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | アライドＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240806 | 15:00 | アライドＨＤ | 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 20240305 | 15:00 | アライドＨＤ | ストックオプション（新株予約権）に関するお知らせ |
| 20240214 | 15:00 | アライドＨＤ | 2023年12月期決算短信［日本基準］（連結） |
| 20240214 | 15:00 | アライドＨＤ | 配当予想の修正（復配）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 |
|---|---|---|---|
| 6835 | 1 | アライドテレシスホールディングス | 2025-04-19 04:21:35 |
| 6835 | 2 | IRお問い合わせ | アライドテレシスホールディングス | 2024-06-15 13:03:03 |
| 6835 | 2 | IR情報 | アライドテレシスホールディングス | 2024-06-15 13:03:01 |
| 6835 | 3 | 【接続検証】アライドテレシスが安定性と信頼性の高い無線LAN環境を提供、 JMSの輸液ポンプとの安定運用を実証 ～ 医療現場のDXを支える！業務の効率化と管理の改善に寄与 ～ - アライドテレシス | 2025-02-13 16:30:17 |
| 6835 | 3 | 新年のご挨拶 | アライドテレシスホールディングス | 2025-01-06 20:29:11 |
| 6835 | 3 | アライドテレシスホールディングス、ダイバーシティ推進を本格始動 - 多様な力が、新たな未来を切り拓く企業へ - | アライドテレシスホールディングス | 2024-12-26 22:28:42 |
| 6835 | 3 | アライドテレシスとNozomi Networks、OT機器の一元的な資産管理とセキュリティを強化 – AT-Vista Manager EXとNozomi Guardianの連携により産業制御システム | 2024-10-09 18:28:18 |
| 6835 | 3 | 【国内の安全で利便性の高い公衆向けWi-Fi環境の導入を支援】Wireless Broadband Allianceに参画、OpenRoamingに対応– 当社の対応無線LANアクセスポイントとの接続 | 2024-10-04 14:30:04 |
| 6835 | 3 | アライドテレシスとNTT Comによる産業分野におけるセキュリティビジネスの協業開始 - アライドテレシス | 2024-10-04 14:30:03 |
| 6835 | 3 | ニュース - アライドテレシス | 2024-06-14 20:42:13 |