| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,700 | 5,740 | 5,570 | 5,708 | 14,158,300 | -367 | 94% | 100% | 188% | ▼▼ | 98% | 122% | 118% | 82% | 100% |
| 20240726 | 5,623 | 5,670 | 5,478 | 5,505 | 10,917,500 | -203 | 96% | 98% | 77% | ▼▼▼ | 101% | 121% | 117% | 80% | 100% |
| 20240729 | 5,670 | 5,784 | 5,640 | 5,731 | 8,172,100 | 226 | 104% | 101% | 75% | ▲ | 101% | 110% | 116% | 83% | 104% |
| 20240730 | 5,730 | 5,773 | 5,642 | 5,772 | 6,872,500 | 41 | 101% | 101% | 84% | ▲▲ | 108% | 110% | 119% | 83% | 105% |
| 20240731 | 5,598 | 6,078 | 5,572 | 6,029 | 13,869,600 | 257 | 104% | 108% | 202% | ▲▲▲ | 102% | 91% | 99% | 87% | 110% |
| 20240801 | 6,729 | 7,000 | 6,660 | 6,863 | 37,513,800 | 834 | 114% | 102% | 270% | ▲▲▲▲ | 97% | 93% | 102% | 99% | 125% |
| 20240802 | 6,500 | 6,534 | 6,251 | 6,313 | 20,548,900 | -550 | 92% | 97% | 55% | ▼ | 90% | 98% | 115% | 91% | 115% |
| 20240805 | 5,930 | 6,098 | 5,313 | 5,313 | 24,857,400 | -1,000 | 84% | 90% | 121% | ▼▼ | 107% | 109% | 119% | 77% | 100% |
| 20240806 | 5,727 | 6,248 | 5,651 | 6,138 | 26,046,300 | 825 | 116% | 107% | 105% | ▲ | 102% | 106% | 114% | 89% | 116% |
| 20240807 | 5,938 | 6,278 | 5,783 | 6,062 | 22,014,800 | -76 | 99% | 102% | 85% | ▼ | 99% | 107% | 116% | 88% | 114% |
| 20240808 | 5,862 | 5,985 | 5,680 | 5,816 | 15,487,000 | -246 | 96% | 99% | 70% | ▼▼ | 95% | 110% | 112% | 85% | 109% |
| 20240809 | 6,080 | 6,171 | 5,731 | 5,792 | 18,326,500 | -24 | 100% | 95% | 118% | ▼▼▼ | 106% | 113% | 115% | 84% | 109% |
| 20240813 | 5,900 | 6,237 | 5,870 | 6,237 | 13,757,100 | 445 | 108% | 106% | 75% | ▲ | 97% | 103% | 105% | 91% | 117% |
| 20240814 | 6,490 | 6,494 | 6,191 | 6,298 | 13,582,000 | 61 | 101% | 97% | 99% | ▲▲ | 99% | 106% | 108% | 92% | 119% |
| 20240815 | 6,282 | 6,351 | 6,170 | 6,235 | 10,501,100 | -63 | 99% | 99% | 77% | ▼ | 104% | 103% | 106% | 91% | 117% |
| 20240816 | 6,435 | 6,689 | 6,430 | 6,661 | 15,449,300 | 426 | 107% | 104% | 147% | ▲ | 99% | 100% | 103% | 97% | 125% |
| 20240819 | 6,580 | 6,675 | 6,471 | 6,524 | 9,467,200 | -137 | 98% | 99% | 61% | ▼ | 100% | 96% | 100% | 95% | 123% |
| 20240820 | 6,661 | 6,739 | 6,561 | 6,660 | 11,075,500 | 136 | 102% | 100% | 117% | ▲ | 100% | 95% | 97% | 97% | 125% |
| 20240821 | 6,544 | 6,578 | 6,432 | 6,530 | 8,899,700 | -130 | 98% | 100% | 80% | ▼ | 100% | 97% | 96% | 95% | 123% |
| 20240822 | 6,610 | 6,775 | 6,542 | 6,607 | 10,344,300 | 77 | 101% | 100% | 116% | ▲ | 98% | 98% | 98% | 96% | 124% |
| 20240823 | 6,507 | 6,534 | 6,354 | 6,382 | 8,918,900 | -225 | 97% | 98% | 86% | ▼ | 99% | 105% | 101% | 93% | 120% |
| 20240826 | 6,300 | 6,317 | 6,169 | 6,222 | 7,499,000 | -160 | 97% | 99% | 84% | ▼▼ | 100% | 111% | 107% | 91% | 117% |
| 20240827 | 6,101 | 6,139 | 6,037 | 6,125 | 6,663,000 | -97 | 98% | 100% | 89% | ▼▼▼ | 103% | 109% | 111% | 89% | 115% |
| 20240828 | 6,210 | 6,398 | 6,168 | 6,381 | 9,236,200 | 256 | 104% | 103% | 139% | ▲ | 104% | 108% | 117% | 93% | 120% |
| 20240829 | 6,170 | 6,407 | 6,151 | 6,400 | 12,581,800 | 19 | 100% | 104% | 136% | ▲▲ | 103% | 95% | 112% | 93% | 120% |
| 20240830 | 6,435 | 6,655 | 6,317 | 6,641 | 13,874,200 | 241 | 104% | 103% | 110% | ▲▲▲ | 100% | 88% | 106% | 100% | 125% |
| 20240902 | 6,790 | 6,890 | 6,743 | 6,796 | 13,736,700 | 155 | 102% | 100% | 99% | ▲▲▲▲ | 96% | 85% | 105% | 100% | 128% |
| 20240903 | 6,895 | 7,023 | 6,636 | 6,643 | 14,465,100 | -153 | 98% | 96% | 105% | ▼ | 98% | 94% | 115% | 98% | 115% |
| 20240904 | 6,243 | 6,299 | 5,970 | 6,129 | 22,203,600 | -514 | 92% | 98% | 153% | ▼▼ | 99% | 98% | 119% | 90% | 106% |
| 20240905 | 6,034 | 6,178 | 5,908 | 5,950 | 13,508,000 | -179 | 97% | 99% | 61% | ▼▼▼ | 97% | 104% | 120% | 88% | 103% |
| 20240906 | 6,025 | 6,033 | 5,803 | 5,868 | 11,152,900 | -82 | 99% | 97% | 83% | ▼▼▼▼ | 106% | 116% | 134% | 86% | 101% |
| 20240909 | 5,500 | 5,864 | 5,472 | 5,830 | 15,841,600 | -38 | 99% | 106% | 142% | ▼▼▼▼▼ | 101% | 109% | 130% | 86% | 100% |
| 20240910 | 5,864 | 5,938 | 5,652 | 5,899 | 14,512,100 | 69 | 101% | 101% | 92% | ▲ | 97% | 103% | 129% | 87% | 101% |
| 20240911 | 5,922 | 5,992 | 5,672 | 5,763 | 14,970,400 | -136 | 98% | 97% | 103% | ▼ | 102% | 101% | 127% | 85% | 100% |
| 20240912 | 6,150 | 6,310 | 6,081 | 6,293 | 17,205,400 | 530 | 109% | 102% | 115% | ▲ | 100% | 98% | 122% | 93% | 109% |
| 20240913 | 6,393 | 6,419 | 6,281 | 6,375 | 15,269,000 | 82 | 101% | 100% | 89% | ▲▲ | 96% | 100% | 128% | 94% | 111% |
| 20240917 | 6,288 | 6,337 | 5,958 | 6,016 | 14,639,500 | -359 | 94% | 96% | 96% | ▼ | 100% | 106% | 131% | 89% | 104% |
| 20240918 | 6,150 | 6,195 | 6,067 | 6,125 | 9,787,400 | 109 | 102% | 100% | 67% | ▲ | 98% | 109% | 127% | 90% | 106% |
| 20240919 | 6,325 | 6,330 | 6,151 | 6,216 | 11,123,300 | 91 | 101% | 98% | 114% | ▲▲ | 98% | 112% | 128% | 91% | 108% |
| 20240920 | 6,416 | 6,508 | 6,275 | 6,295 | 15,066,800 | 79 | 101% | 98% | 135% | ▲▲▲ | 99% | 113% | 128% | 93% | 109% |
| 20240924 | 6,390 | 6,568 | 6,312 | 6,315 | 11,858,800 | 20 | 100% | 99% | 79% | ▲▲▲▲ | 100% | 106% | 126% | 93% | 110% |
| 20240925 | 6,515 | 6,645 | 6,470 | 6,547 | 12,723,600 | 232 | 104% | 100% | 107% | ▲▲▲▲▲ | 102% | 102% | 121% | 96% | 114% |
| 20240926 | 6,744 | 6,923 | 6,735 | 6,900 | 13,737,500 | 353 | 105% | 102% | 108% | ▲▲▲▲▲▲ | 102% | 97% | 116% | 100% | 120% |
| 20240927 | 7,078 | 7,209 | 6,921 | 7,209 | 18,782,900 | 309 | 104% | 102% | 137% | ▲▲▲▲▲▲▲ | 99% | 102% | 120% | 100% | 125% |
| 20240930 | 6,836 | 6,999 | 6,720 | 6,741 | 16,116,400 | -468 | 94% | 99% | 86% | ▼ | 101% | 105% | 120% | 94% | 117% |
| 20241001 | 6,820 | 6,927 | 6,819 | 6,890 | 9,417,100 | 149 | 102% | 101% | 58% | ▲ | 98% | 110% | 122% | 96% | 120% |
| 20241002 | 6,690 | 6,699 | 6,539 | 6,556 | 10,273,800 | -334 | 95% | 98% | 109% | ▼ | 101% | 112% | 120% | 91% | 114% |
| 20241003 | 6,800 | 6,866 | 6,770 | 6,865 | 10,152,700 | 309 | 105% | 101% | 99% | ▲ | 102% | 111% | 119% | 95% | 119% |
| 20241004 | 6,868 | 6,979 | 6,823 | 6,974 | 9,232,600 | 109 | 102% | 102% | 91% | ▲▲ | 100% | 109% | 111% | 97% | 121% |
| 20241007 | 7,178 | 7,270 | 7,157 | 7,191 | 11,124,300 | 217 | 103% | 100% | 120% | ▲▲▲ | 102% | 112% | 0% | 100% | 125% |
| 20241008 | 7,226 | 7,411 | 7,221 | 7,370 | 13,721,000 | 179 | 102% | 102% | 123% | ▲▲▲▲ | 102% | 107% | 0% | 100% | 128% |
| 20241009 | 7,516 | 7,669 | 7,514 | 7,639 | 15,028,500 | 269 | 104% | 102% | 110% | ▲▲▲▲▲ | 97% | 104% | 0% | 100% | 133% |
| 20241010 | 7,746 | 7,772 | 7,500 | 7,538 | 12,065,200 | -101 | 99% | 97% | 80% | ▼ | 101% | 104% | 0% | 99% | 131% |
| 20241011 | 7,688 | 7,798 | 7,599 | 7,798 | 14,108,200 | 260 | 103% | 101% | 117% | ▲ | 101% | 103% | 0% | 100% | 130% |
| 20241015 | 7,960 | 8,100 | 7,941 | 8,061 | 13,659,500 | 263 | 103% | 101% | 97% | ▲▲ | 103% | 105% | 0% | 100% | 134% |
| 20241016 | 7,827 | 8,142 | 7,755 | 8,051 | 20,215,100 | -10 | 100% | 103% | 148% | ▼ | 100% | 99% | 0% | 100% | 134% |
| 20241017 | 8,022 | 8,062 | 7,761 | 8,002 | 19,443,500 | -49 | 99% | 100% | 96% | ▼▼ | 99% | 0% | 0% | 99% | 131% |
| 20241018 | 8,019 | 8,103 | 7,857 | 7,968 | 15,649,500 | -34 | 100% | 99% | 80% | ▼▼▼ | 102% | 0% | 0% | 99% | 128% |
| 20241021 | 8,051 | 8,207 | 7,985 | 8,181 | 15,087,700 | 213 | 103% | 102% | 96% | ▲ | 97% | 0% | 0% | 100% | 130% |
| 20241022 | 8,226 | 8,272 | 7,915 | 7,960 | 17,919,600 | -221 | 97% | 97% | 119% | ▼ | % | % | % | 97% | 126% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,182,000 | 3,874,200 | 608,400 | 1,760,600 | 2,573,600 | 2,113,600 |
| 2024-10-11 | 3,713,700 | 3,164,700 | 772,100 | 1,816,900 | 2,941,600 | 1,347,800 |
| 2024-10-04 | 2,433,700 | 3,814,700 | 345,900 | 2,079,600 | 2,087,800 | 1,735,100 |
| 2024-09-27 | 2,431,400 | 3,479,000 | 333,500 | 1,894,300 | 2,097,900 | 1,584,700 |
| 2024-09-20 | 1,755,600 | 5,376,400 | 251,100 | 2,541,700 | 1,504,500 | 2,834,700 |
| 2024-09-13 | 3,071,900 | 5,336,400 | 604,100 | 2,698,600 | 2,467,800 | 2,637,800 |
| 2024-09-06 | 1,646,400 | 6,546,500 | 826,800 | 3,172,100 | 819,600 | 3,374,400 |
| 2024-08-30 | 2,552,700 | 5,375,300 | 902,600 | 2,845,300 | 1,650,100 | 2,530,000 |
| 2024-08-23 | 1,825,100 | 5,550,100 | 445,300 | 2,773,000 | 1,379,800 | 2,777,100 |
| 2024-08-16 | 2,312,100 | 4,751,300 | 666,700 | 2,610,400 | 1,645,400 | 2,140,900 |
| 2024-08-09 | 1,771,200 | 5,447,500 | 454,400 | 2,845,000 | 1,316,800 | 2,602,500 |
| 2024-08-02 | 2,573,500 | 5,819,200 | 472,400 | 2,824,000 | 2,101,100 | 2,995,200 |
| 2024-07-26 | 991,900 | 8,090,700 | 221,000 | 3,314,700 | 770,900 | 4,776,000 |
| 2024-07-19 | 1,464,700 | 8,290,200 | 313,800 | 3,386,300 | 1,150,900 | 4,903,900 |
| 2024-07-12 | 1,895,100 | 8,358,800 | 297,100 | 3,195,400 | 1,598,000 | 5,163,400 |
| 2024-07-05 | 3,117,600 | 8,358,100 | 326,400 | 3,463,000 | 2,791,200 | 4,895,100 |
| 2024-06-28 | 3,180,100 | 9,295,500 | 344,100 | 3,578,500 | 2,836,000 | 5,717,000 |
| 2024-06-21 | 1,668,100 | 11,686,900 | 265,000 | 4,747,600 | 1,403,100 | 6,939,300 |
| 2024-06-14 | 993,600 | 12,316,300 | 303,000 | 4,945,800 | 690,600 | 7,370,500 |
| 2024-06-07 | 1,037,500 | 12,774,300 | 313,300 | 4,970,700 | 724,200 | 7,803,600 |
| 2024-05-31 | 958,400 | 13,147,300 | 236,700 | 5,072,600 | 721,700 | 8,074,700 |
| 2024-05-24 | 982,800 | 13,213,900 | 244,100 | 4,953,300 | 738,700 | 8,260,600 |
| 2024-05-17 | 1,227,100 | 12,260,700 | 257,800 | 4,801,200 | 969,300 | 7,459,500 |
| 2024-05-10 | 1,199,500 | 12,628,100 | 248,600 | 5,111,900 | 950,900 | 7,516,200 |
| 2024-05-02 | 1,189,000 | 12,681,100 | 261,700 | 5,128,500 | 927,300 | 7,552,600 |
| 2024-04-26 | 1,210,600 | 12,181,200 | 236,300 | 5,170,300 | 974,300 | 7,010,900 |
| 2024-04-19 | 1,543,500 | 11,905,700 | 266,200 | 5,065,800 | 1,277,300 | 6,839,900 |
| 2024-04-12 | 1,619,700 | 12,177,100 | 266,500 | 5,043,200 | 1,353,200 | 7,133,900 |
| 2024-04-05 | 1,516,200 | 11,850,700 | 260,300 | 4,790,300 | 1,255,900 | 7,060,400 |
| 2024-03-29 | 1,902,300 | 9,155,200 | 287,000 | 3,713,500 | 1,615,300 | 5,441,700 |
| 2024-03-22 | 1,796,800 | 11,057,700 | 276,500 | 4,553,700 | 1,520,300 | 6,504,000 |
| 2024-03-15 | 1,818,900 | 10,108,900 | 299,400 | 4,434,000 | 1,519,500 | 5,674,900 |
| 2024-03-08 | 2,149,200 | 8,923,100 | 322,400 | 3,981,500 | 1,826,800 | 4,941,600 |
| 2024-03-01 | 2,242,200 | 7,505,200 | 347,500 | 3,492,600 | 1,894,700 | 4,012,600 |
| 2024-02-22 | 2,177,500 | 7,957,600 | 360,300 | 3,549,500 | 1,817,200 | 4,408,100 |
| 2024-02-16 | 2,923,600 | 6,316,700 | 359,700 | 3,259,800 | 2,563,900 | 3,056,900 |
| 2024-02-09 | 3,212,900 | 5,564,100 | 413,400 | 3,071,000 | 2,799,500 | 2,493,100 |
| 2024-02-02 | 2,350,800 | 6,159,000 | 402,300 | 3,186,900 | 1,948,500 | 2,972,100 |
| 2024-01-26 | 2,061,000 | 7,748,900 | 339,700 | 3,479,200 | 1,721,300 | 4,269,700 |
| 2024-01-19 | 2,614,900 | 5,094,800 | 369,700 | 2,763,500 | 2,245,200 | 2,331,300 |
| 2024-01-12 | 2,166,200 | 6,894,400 | 353,800 | 3,227,400 | 1,812,400 | 3,667,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 2,964,930 | 0.38% | ▼ | -1,867,847 | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 4,832,777 | 0.63% | ▲ | 264,425 | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 4,568,352 | 0.59% | ▲ | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 | |
| 2024-03-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,703,477 | 0.48% | ▼ | -4,959,300 | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 |
| 2024-03-07 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 8,662,777 | 1.13% | ▲ | 274,500 | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | アドバンテス | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
| 20240731 | 15:00 | アドバンテス | 通期連結業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | アドバンテス | 中間配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | アドバンテス | 2024年度第1四半期決算説明会資料 |
| 20240729 | 15:00 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度およびパフォーマンス・シェア・ユニット制度に基づく自己株式の処分の払込完了に関するお知らせ |
| 20240726 | 15:00 | アドバンテス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 17:15 | アドバンテス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240628 | 17:15 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度およびパフォーマンス・シェア・ユニット制度に基づく自己株式の処分に関するお知らせ |
| 20240626 | 15:00 | アドバンテス | 投資単位の引下げに関する考え方及び方針等について |
| 20240625 | 15:00 | アドバンテス | 「第３期中期経営計画（2024年度～2026年度）」策定に関するお知らせ |
| 20240625 | 15:00 | アドバンテス | 中長期経営方針説明会資料 |
| 20240521 | 16:30 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度に基づく自己株式の処分に関するお知らせ |
| 20240521 | 16:45 | アドバンテス | 剰余金の配当（期末配当）に関するお知らせ |
| 20240228 | 13:00 | アドバンテス | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6857 | 1 | 株式会社アドバンテスト | 2024-10-23 00:27:52 |
| 6857 | 2 | 米国SEC提出書類 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:08 |
| 6857 | 2 | アドバンテスト用語集 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:07 |
| 6857 | 2 | インベスターズガイド | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:06 |
| 6857 | 2 | 株主総会関連資料 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:05 |
| 6857 | 2 | 報告書／中間報告書 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:04 |
| 6857 | 2 | 有価証券報告書／四半期報告書 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:02 |
| 6857 | 2 | 経営方針・事業説明会資料 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:01 |
| 6857 | 2 | 決算公表資料（短信等） | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:00 |
| 6857 | 2 | FAQ (よくあるご質問) | 個人投資家の皆様へ | 株式会社アドバンテスト | 2024-07-01 16:28:59 |