| 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 | 760 | 767 | 748 | 764 | 2,200 | 4 | 101% | 101% | 122% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20240925 | 761 | 772 | 756 | 764 | 2,300 | 0 | 100% | 100% | 105% | -- | 100% | 99% | 100% | 96% | 101% |
| 20240926 | 756 | 759 | 750 | 759 | 3,500 | -5 | 99% | 100% | 152% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20240927 | 757 | 760 | 748 | 756 | 3,900 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20240930 | 756 | 758 | 740 | 755 | 2,500 | -1 | 100% | 100% | 64% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241001 | 753 | 756 | 744 | 746 | 3,700 | -9 | 99% | 99% | 148% | ▼▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241002 | 746 | 757 | 732 | 747 | 2,900 | 1 | 100% | 100% | 78% | ▲ | 101% | 101% | 100% | 96% | 100% |
| 20241003 | 747 | 753 | 738 | 752 | 3,200 | 5 | 101% | 101% | 110% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241004 | 752 | 755 | 744 | 753 | 2,700 | 1 | 100% | 100% | 84% | ▲▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241007 | 750 | 756 | 740 | 751 | 6,000 | -2 | 100% | 100% | 222% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20241008 | 746 | 754 | 742 | 752 | 2,900 | 1 | 100% | 101% | 48% | ▲ | 100% | 101% | 98% | 98% | 101% |
| 20241009 | 750 | 753 | 744 | 750 | 2,300 | -2 | 100% | 100% | 79% | ▼ | 101% | 101% | 99% | 98% | 101% |
| 20241010 | 745 | 756 | 742 | 754 | 3,300 | 4 | 101% | 101% | 143% | ▲ | 101% | 100% | 98% | 98% | 101% |
| 20241011 | 747 | 758 | 745 | 755 | 4,000 | 1 | 100% | 101% | 121% | ▲▲ | 100% | 99% | 97% | 98% | 101% |
| 20241015 | 756 | 762 | 744 | 757 | 3,700 | 2 | 100% | 100% | 93% | ▲▲▲ | 99% | 99% | 96% | 99% | 101% |
| 20241016 | 758 | 758 | 747 | 748 | 1,600 | -9 | 99% | 99% | 43% | ▼ | 101% | 100% | 98% | 98% | 100% |
| 20241017 | 745 | 760 | 740 | 750 | 2,800 | 2 | 100% | 101% | 175% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20241018 | 744 | 755 | 743 | 743 | 2,500 | -7 | 99% | 100% | 89% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20241021 | 752 | 755 | 743 | 750 | 4,600 | 7 | 101% | 100% | 184% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241022 | 744 | 750 | 740 | 745 | 2,800 | -5 | 99% | 100% | 61% | ▼ | 100% | 97% | 98% | 98% | 100% |
| 20241023 | 745 | 747 | 738 | 745 | 1,700 | 0 | 100% | 100% | 61% | -- | 99% | 98% | 97% | 98% | 100% |
| 20241024 | 743 | 745 | 738 | 738 | 2,000 | -7 | 99% | 99% | 118% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241025 | 738 | 746 | 736 | 738 | 2,300 | 0 | 100% | 100% | 115% | -- | 97% | 99% | 98% | 97% | 100% |
| 20241028 | 739 | 744 | 715 | 720 | 4,100 | -18 | 98% | 97% | 178% | ▼ | 101% | 101% | 100% | 95% | 100% |
| 20241029 | 720 | 725 | 717 | 725 | 700 | 5 | 101% | 101% | 17% | ▲ | 101% | 100% | 99% | 96% | 101% |
| 20241030 | 725 | 730 | 725 | 729 | 700 | 4 | 101% | 101% | 100% | ▲▲ | 104% | 104% | 103% | 96% | 101% |
| 20241031 | 700 | 736 | 700 | 729 | 4,100 | 0 | 100% | 104% | 586% | -- | 100% | 100% | 99% | 96% | 101% |
| 20241101 | 727 | 730 | 727 | 730 | 500 | 1 | 100% | 100% | 12% | ▲ | 99% | 98% | 97% | 96% | 101% |
| 20241105 | 736 | 736 | 725 | 727 | 3,700 | -3 | 100% | 99% | 740% | ▼ | 99% | 100% | 98% | 96% | 101% |
| 20241106 | 727 | 730 | 718 | 718 | 2,400 | -9 | 99% | 99% | 65% | ▼▼ | 102% | 101% | 100% | 95% | 100% |
| 20241107 | 717 | 730 | 710 | 730 | 2,100 | 12 | 102% | 102% | 88% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241108 | 718 | 733 | 718 | 719 | 500 | -11 | 98% | 100% | 24% | ▼ | 99% | 100% | 97% | 95% | 100% |
| 20241111 | 719 | 719 | 712 | 713 | 800 | -6 | 99% | 99% | 160% | ▼▼ | 102% | 101% | 99% | 94% | 100% |
| 20241112 | 710 | 724 | 710 | 724 | 900 | 11 | 102% | 102% | 113% | ▲ | 98% | 99% | 97% | 96% | 102% |
| 20241113 | 725 | 725 | 713 | 713 | 500 | -11 | 98% | 98% | 56% | ▼ | 100% | 101% | 97% | 95% | 100% |
| 20241114 | 710 | 714 | 710 | 713 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 96% | 95% | 100% |
| 20241115 | 716 | 716 | 716 | 716 | 400 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 95% | 95% | 100% |
| 20241118 | 717 | 718 | 708 | 718 | 300 | 2 | 100% | 100% | 75% | ▲▲ | 102% | 101% | 96% | 96% | 101% |
| 20241119 | 706 | 717 | 700 | 717 | 1,600 | -1 | 100% | 102% | 533% | ▼ | 99% | 97% | 94% | 96% | 101% |
| 20241120 | 720 | 720 | 708 | 711 | 1,600 | -6 | 99% | 99% | 100% | ▼▼ | 100% | 98% | 95% | 95% | 100% |
| 20241121 | 716 | 724 | 700 | 715 | 2,400 | 4 | 101% | 100% | 150% | ▲ | 100% | 98% | 92% | 97% | 101% |
| 20241122 | 714 | 715 | 690 | 715 | 8,300 | 0 | 100% | 100% | 346% | -- | 98% | 96% | 89% | 97% | 101% |
| 20241125 | 715 | 715 | 696 | 701 | 4,600 | -14 | 98% | 98% | 55% | ▼ | 100% | 98% | 88% | 96% | 100% |
| 20241126 | 697 | 698 | 685 | 695 | 5,500 | -6 | 99% | 100% | 120% | ▼▼ | 101% | 98% | 87% | 95% | 100% |
| 20241127 | 693 | 701 | 693 | 701 | 300 | 6 | 101% | 101% | 5% | ▲ | 98% | 97% | 86% | 96% | 101% |
| 20241128 | 699 | 701 | 680 | 687 | 15,600 | -14 | 98% | 98% | 5200% | ▼ | 100% | 99% | 87% | 94% | 100% |
| 20241129 | 685 | 685 | 670 | 684 | 2,200 | -3 | 100% | 100% | 14% | ▼▼ | 101% | 101% | 89% | 94% | 100% |
| 20241202 | 674 | 682 | 664 | 681 | 2,500 | -3 | 100% | 101% | 114% | ▼▼▼ | 101% | 98% | 89% | 93% | 100% |
| 20241203 | 671 | 680 | 666 | 676 | 1,100 | -5 | 99% | 101% | 44% | ▼▼▼▼ | 100% | 94% | 87% | 93% | 100% |
| 20241204 | 678 | 679 | 678 | 678 | 500 | 2 | 100% | 100% | 45% | ▲ | 102% | 92% | 88% | 93% | 100% |
| 20241205 | 668 | 679 | 660 | 679 | 4,600 | 1 | 100% | 102% | 920% | ▲▲ | 99% | 90% | 88% | 94% | 100% |
| 20241206 | 669 | 679 | 650 | 659 | 3,800 | -20 | 97% | 99% | 83% | ▼ | 98% | 92% | 0% | 91% | 100% |
| 20241209 | 649 | 649 | 630 | 639 | 5,200 | -20 | 97% | 98% | 137% | ▼▼ | 98% | 95% | 0% | 88% | 100% |
| 20241210 | 629 | 632 | 600 | 615 | 7,300 | -24 | 96% | 98% | 140% | ▼▼▼ | 97% | 97% | 0% | 86% | 100% |
| 20241211 | 617 | 620 | 600 | 601 | 7,100 | -14 | 98% | 97% | 97% | ▼▼▼▼ | 100% | 99% | 0% | 84% | 100% |
| 20241212 | 601 | 605 | 593 | 600 | 1,200 | -1 | 100% | 100% | 17% | ▼▼▼▼▼ | 98% | 97% | 0% | 84% | 100% |
| 20241213 | 607 | 607 | 585 | 594 | 4,800 | -6 | 99% | 98% | 400% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 83% | 100% |
| 20241216 | 594 | 595 | 593 | 595 | 2,000 | 1 | 100% | 100% | 42% | ▲ | 100% | 99% | 0% | 83% | 100% |
| 20241217 | 595 | 599 | 583 | 597 | 1,500 | 2 | 100% | 100% | 75% | ▲▲ | 99% | 0% | 0% | 83% | 101% |
| 20241218 | 595 | 595 | 590 | 590 | 1,600 | -7 | 99% | 99% | 107% | ▼ | 100% | 0% | 0% | 83% | 100% |
| 20241219 | 590 | 595 | 583 | 589 | 2,600 | -1 | 100% | 100% | 163% | ▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241220 | 589 | 593 | 580 | 590 | 1,400 | 1 | 100% | 100% | 54% | ▲ | % | % | % | 84% | 100% |
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 | 0 | 161,500 | 0 | 40,000 | 0 | 121,500 |
| 2024-12-06 | 0 | 125,700 | 0 | 42,200 | 0 | 83,500 |
| 2024-11-29 | 0 | 121,300 | 0 | 38,900 | 0 | 82,400 |
| 2024-11-22 | 0 | 117,800 | 0 | 35,000 | 0 | 82,800 |
| 2024-11-15 | 0 | 111,300 | 0 | 30,300 | 0 | 81,000 |
| 2024-11-08 | 0 | 109,700 | 0 | 28,900 | 0 | 80,800 |
| 2024-11-01 | 0 | 107,400 | 0 | 27,500 | 0 | 79,900 |
| 2024-10-25 | 0 | 106,200 | 0 | 25,700 | 0 | 80,500 |
| 2024-10-18 | 0 | 105,600 | 0 | 23,400 | 0 | 82,200 |
| 2024-10-11 | 0 | 105,700 | 0 | 20,400 | 0 | 85,300 |
| 2024-10-04 | 0 | 104,900 | 0 | 15,600 | 0 | 89,300 |
| 2024-09-27 | 0 | 102,100 | 0 | 11,900 | 0 | 90,200 |
| 2024-09-20 | 0 | 102,000 | 0 | 9,700 | 0 | 92,300 |
| 2024-09-13 | 0 | 100,900 | 0 | 9,500 | 0 | 91,400 |
| 2024-09-06 | 0 | 103,000 | 0 | 9,500 | 0 | 93,500 |
| 2024-08-30 | 0 | 101,000 | 0 | 9,500 | 0 | 91,500 |
| 2024-08-23 | 0 | 102,400 | 0 | 9,500 | 0 | 92,900 |
| 2024-08-16 | 0 | 106,400 | 0 | 9,500 | 0 | 96,900 |
| 2024-08-09 | 0 | 108,200 | 0 | 9,500 | 0 | 98,700 |
| 2024-08-02 | 0 | 102,500 | 0 | 10,000 | 0 | 92,500 |
| 2024-07-26 | 0 | 104,000 | 0 | 12,000 | 0 | 92,000 |
| 2024-07-19 | 0 | 106,700 | 0 | 12,200 | 0 | 94,500 |
| 2024-07-12 | 0 | 108,300 | 0 | 12,500 | 0 | 95,800 |
| 2024-07-05 | 0 | 112,800 | 0 | 12,400 | 0 | 100,400 |
| 2024-06-28 | 0 | 118,300 | 0 | 13,300 | 0 | 105,000 |
| 2024-06-21 | 0 | 124,700 | 0 | 13,300 | 0 | 111,400 |
| 2024-06-14 | 0 | 126,600 | 0 | 13,300 | 0 | 113,300 |
| 2024-06-07 | 0 | 131,500 | 0 | 13,200 | 0 | 118,300 |
| 2024-05-31 | 0 | 136,300 | 0 | 13,000 | 0 | 123,300 |
| 2024-05-24 | 0 | 142,100 | 0 | 12,900 | 0 | 129,200 |
| 2024-05-17 | 0 | 144,000 | 0 | 14,500 | 0 | 129,500 |
| 2024-05-10 | 0 | 144,200 | 0 | 16,700 | 0 | 127,500 |
| 2024-05-02 | 0 | 144,700 | 0 | 25,700 | 0 | 119,000 |
| 2024-04-26 | 0 | 140,500 | 0 | 24,800 | 0 | 115,700 |
| 2024-04-19 | 0 | 144,200 | 0 | 25,300 | 0 | 118,900 |
| 2024-04-12 | 0 | 141,400 | 0 | 25,200 | 0 | 116,200 |
| 2024-04-05 | 0 | 150,700 | 0 | 24,700 | 0 | 126,000 |
| 2024-03-29 | 0 | 152,400 | 0 | 26,000 | 0 | 126,400 |
| 2024-03-22 | 0 | 145,500 | 0 | 29,000 | 0 | 116,500 |
| 2024-03-15 | 400 | 131,000 | 400 | 32,400 | 0 | 98,600 |
| 2024-03-08 | 0 | 145,400 | 0 | 32,600 | 0 | 112,800 |
| 2024-03-01 | 0 | 142,300 | 0 | 31,400 | 0 | 110,900 |
| 2024-02-22 | 0 | 113,700 | 0 | 31,800 | 0 | 81,900 |
| 2024-02-16 | 0 | 133,400 | 0 | 31,700 | 0 | 101,700 |
| 2024-02-09 | 1,100 | 108,900 | 1,100 | 34,900 | 0 | 74,000 |
| 2024-02-02 | 900 | 112,400 | 900 | 56,300 | 0 | 56,100 |
| 2024-01-26 | 500 | 112,700 | 500 | 60,000 | 0 | 52,700 |
| 2024-01-19 | 0 | 81,800 | 0 | 61,900 | 0 | 19,900 |
| 2024-01-12 | 0 | 85,500 | 0 | 61,900 | 0 | 23,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-08 | UBS AG | 12,100 | 0.47% | ▼ | -1,200 | 836 | 859 | 833 | 845 | 7,900 |
| 2024-07-05 | UBS AG | 13,300 | 0.52% | ▲ | 900 | 782 | 854 | 782 | 843 | 15,100 |
| 2024-07-03 | UBS AG | 12,400 | 0.48% | ▼ | -2,700 | 791 | 804 | 790 | 804 | 2,200 |
| 2024-06-21 | UBS AG | 15,100 | 0.59% | ▼ | -2,700 | 800 | 801 | 772 | 798 | 4,000 |
| 2024-06-12 | UBS AG | 17,800 | 0.69% | ▼ | -2,600 | 793 | 803 | 793 | 801 | 1,700 |
| 2024-04-25 | UBS AG | 20,400 | 0.79% | ▼ | -1,900 | 894 | 894 | 876 | 877 | 12,900 |
| 2024-04-17 | UBS AG | 22,300 | 0.87% | ▼ | -1,200 | 888 | 910 | 875 | 897 | 16,800 |
| 2024-04-16 | UBS AG | 23,500 | 0.91% | ▼ | -4,500 | 883 | 908 | 883 | 903 | 15,800 |
| 2024-04-11 | UBS AG | 28,000 | 1.09% | ▼ | -2,500 | 898 | 916 | 879 | 913 | 15,200 |
| 2024-04-10 | UBS AG | 30,500 | 1.19% | ▼ | -5,100 | 885 | 914 | 885 | 913 | 16,500 |
| 2024-04-08 | UBS AG | 35,600 | 1.39% | ▼ | -1,800 | 877 | 895 | 871 | 895 | 8,700 |
| 2024-04-05 | UBS AG | 37,400 | 1.46% | ▼ | -3,400 | 838 | 887 | 838 | 886 | 11,400 |
| 2024-03-22 | UBS AG | 40,800 | 1.59% | ▲ | 2,600 | 880 | 889 | 868 | 885 | 27,500 |
| 2024-03-21 | UBS AG | 38,200 | 1.49% | ▼ | -1,000 | 842 | 870 | 836 | 870 | 25,300 |
| 2024-03-19 | UBS AG | 39,200 | 1.53% | ▲ | 1,800 | 821 | 833 | 816 | 830 | 16,300 |
| 2024-03-18 | UBS AG | 37,400 | 1.46% | ▼ | -1,300 | 805 | 822 | 792 | 817 | 27,700 |
| 2024-03-13 | UBS AG | 38,700 | 1.51% | ▼ | -2,300 | 783 | 802 | 753 | 762 | 46,400 |
| 2024-03-12 | UBS AG | 41,000 | 1.60% | ▲ | 4,100 | 769 | 788 | 751 | 783 | 18,200 |
| 2024-03-06 | Nomura International plc | 7,900 | 0.30% | ▼ | -5,000 | 852 | 865 | 820 | 820 | 41,900 |
| 2024-03-06 | UBS AG | 36,900 | 1.44% | ▼ | -2,000 | 852 | 865 | 820 | 820 | 41,900 |
| 2024-03-05 | Nomura International plc | 12,900 | 0.50% | ▼ | -4,700 | 849 | 879 | 835 | 835 | 94,100 |
| 2024-03-04 | Nomura International plc | 17,600 | 0.68% | ▼ | -900 | 839 | 847 | 817 | 829 | 25,300 |
| 2024-03-04 | UBS AG | 38,900 | 1.52% | ▲ | 2,800 | 839 | 847 | 817 | 829 | 25,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7043 | 1 | グローバル人材育成・社員研修のアルー | 2024-12-21 22:28:31 |
| 7043 | 2 | 免責事項 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:04 |
| 7043 | 2 | ディスクロージャーポリシー - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:03 |
| 7043 | 2 | FAQ - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:01 |
| 7043 | 2 | IRカレンダー - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:00 |
| 7043 | 2 | 株価情報 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:59 |
| 7043 | 2 | 株主メモ - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:58 |
| 7043 | 2 | 株式の状況 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:57 |
| 7043 | 2 | 適時開示情報 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:56 |
| 7043 | 2 | その他IR資料 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:55 |