| 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 | 493 | 500 | 493 | 500 | 700 | -3 | 99% | 101% | 21% | ▼ | 103% | 104% | 104% | 93% | 104% |
| 20250121 | 496 | 513 | 496 | 513 | 2,900 | 13 | 103% | 103% | 414% | ▲ | 100% | 98% | 102% | 96% | 107% |
| 20250122 | 505 | 505 | 505 | 505 | 200 | -8 | 98% | 100% | 7% | ▼ | 101% | 101% | 102% | 94% | 105% |
| 20250123 | 505 | 508 | 505 | 508 | 700 | 3 | 101% | 101% | 350% | ▲ | 101% | 101% | 101% | 95% | 106% |
| 20250124 | 508 | 514 | 504 | 514 | 800 | 6 | 101% | 101% | 114% | ▲▲ | 96% | 102% | 102% | 100% | 107% |
| 20250127 | 507 | 507 | 488 | 488 | 3,100 | -26 | 95% | 96% | 388% | ▼ | 101% | 103% | 138% | 95% | 102% |
| 20250128 | 489 | 496 | 489 | 496 | 300 | 8 | 102% | 101% | 10% | ▲ | 102% | 100% | 155% | 96% | 103% |
| 20250129 | 500 | 513 | 500 | 508 | 800 | 12 | 102% | 102% | 267% | ▲▲ | 100% | 98% | 151% | 99% | 106% |
| 20250130 | 514 | 515 | 509 | 515 | 900 | 7 | 101% | 100% | 113% | ▲▲▲ | 98% | 99% | 180% | 100% | 107% |
| 20250131 | 515 | 515 | 503 | 503 | 1,300 | -12 | 98% | 98% | 144% | ▼ | 100% | 102% | 186% | 98% | 105% |
| 20250203 | 498 | 506 | 498 | 500 | 4,700 | -3 | 99% | 100% | 362% | ▼▼ | 100% | 101% | 185% | 97% | 104% |
| 20250204 | 500 | 502 | 500 | 502 | 700 | 2 | 100% | 100% | 15% | ▲ | 101% | 103% | 186% | 97% | 105% |
| 20250205 | 498 | 501 | 498 | 501 | 400 | -1 | 100% | 101% | 57% | ▼ | 102% | 103% | 186% | 97% | 104% |
| 20250206 | 498 | 509 | 498 | 509 | 2,400 | 8 | 102% | 102% | 600% | ▲ | 101% | 103% | 185% | 99% | 106% |
| 20250207 | 501 | 505 | 501 | 505 | 700 | -4 | 99% | 101% | 29% | ▼ | 98% | 97% | 180% | 98% | 105% |
| 20250210 | 515 | 515 | 505 | 506 | 2,200 | 1 | 100% | 98% | 314% | ▲ | 102% | 97% | 184% | 98% | 105% |
| 20250212 | 504 | 514 | 501 | 514 | 1,600 | 8 | 102% | 102% | 73% | ▲▲ | 100% | 95% | 180% | 100% | 106% |
| 20250213 | 515 | 515 | 515 | 515 | 2,100 | 1 | 100% | 100% | 131% | ▲▲▲ | 97% | 97% | 155% | 100% | 106% |
| 20250214 | 515 | 515 | 498 | 498 | 900 | -17 | 97% | 97% | 43% | ▼ | 98% | 100% | 129% | 97% | 102% |
| 20250217 | 500 | 501 | 481 | 489 | 8,200 | -9 | 98% | 98% | 911% | ▼▼ | 100% | 117% | 127% | 95% | 100% |
| 20250218 | 492 | 492 | 483 | 491 | 3,300 | 2 | 100% | 100% | 40% | ▲ | 99% | 137% | 118% | 95% | 101% |
| 20250219 | 493 | 494 | 489 | 489 | 2,100 | -2 | 100% | 99% | 64% | ▼ | 103% | 159% | 119% | 95% | 100% |
| 20250220 | 487 | 501 | 487 | 500 | 1,700 | 11 | 102% | 103% | 81% | ▲ | 100% | 187% | 116% | 97% | 102% |
| 20250225 | 496 | 505 | 496 | 496 | 2,300 | -4 | 99% | 100% | 135% | ▼ | 116% | 187% | 116% | 96% | 102% |
| 20250226 | 495 | 576 | 495 | 576 | 133,300 | 80 | 116% | 116% | 5796% | ▲ | 100% | 118% | 83% | 100% | 118% |
| 20250227 | 676 | 676 | 676 | 676 | 19,500 | 100 | 117% | 100% | 15% | ▲▲ | 115% | 96% | 83% | 100% | 138% |
| 20250228 | 676 | 776 | 628 | 776 | 904,200 | 100 | 115% | 115% | 4637% | ▲▲▲ | 117% | 79% | 71% | 100% | 159% |
| 20250303 | 791 | 926 | 723 | 926 | 1,316,700 | 150 | 119% | 117% | 146% | ▲▲▲▲ | 92% | 67% | 65% | 100% | 189% |
| 20250304 | 866 | 887 | 776 | 797 | 682,700 | -129 | 86% | 92% | 52% | ▼ | 80% | 71% | 69% | 86% | 163% |
| 20250305 | 811 | 812 | 647 | 647 | 594,000 | -150 | 81% | 80% | 87% | ▼▼ | 100% | 91% | 89% | 70% | 132% |
| 20250306 | 627 | 645 | 606 | 624 | 154,200 | -23 | 96% | 100% | 26% | ▼▼▼ | 96% | 94% | 92% | 67% | 128% |
| 20250307 | 607 | 609 | 579 | 580 | 93,400 | -44 | 93% | 96% | 61% | ▼▼▼▼ | 101% | 97% | 97% | 63% | 119% |
| 20250310 | 575 | 592 | 569 | 579 | 50,700 | -1 | 100% | 101% | 54% | ▼▼▼▼▼ | 98% | 100% | 99% | 63% | 118% |
| 20250311 | 562 | 562 | 545 | 550 | 45,100 | -29 | 95% | 98% | 89% | ▼▼▼▼▼▼ | 104% | 102% | 100% | 59% | 112% |
| 20250312 | 550 | 575 | 544 | 573 | 38,600 | 23 | 104% | 104% | 86% | ▲ | 98% | 98% | 96% | 62% | 117% |
| 20250313 | 573 | 605 | 559 | 559 | 97,800 | -14 | 98% | 98% | 253% | ▼ | 101% | 100% | 98% | 60% | 114% |
| 20250314 | 555 | 572 | 555 | 560 | 18,700 | 1 | 100% | 101% | 19% | ▲ | 98% | 99% | 95% | 60% | 115% |
| 20250317 | 561 | 561 | 550 | 551 | 16,300 | -9 | 98% | 98% | 87% | ▼ | 100% | 99% | 91% | 60% | 113% |
| 20250318 | 561 | 561 | 552 | 559 | 9,300 | 8 | 101% | 100% | 57% | ▲ | 99% | 99% | 91% | 60% | 114% |
| 20250319 | 559 | 559 | 551 | 553 | 6,200 | -6 | 99% | 99% | 67% | ▼ | 99% | 101% | 93% | 60% | 113% |
| 20250321 | 551 | 553 | 541 | 545 | 19,400 | -8 | 99% | 99% | 313% | ▼▼ | 103% | 102% | 94% | 59% | 111% |
| 20250324 | 542 | 559 | 542 | 556 | 16,200 | 11 | 102% | 103% | 84% | ▲ | 100% | 99% | 92% | 60% | 112% |
| 20250325 | 556 | 562 | 552 | 555 | 12,900 | -1 | 100% | 100% | 80% | ▼ | 99% | 97% | 91% | 60% | 112% |
| 20250326 | 561 | 565 | 555 | 555 | 8,300 | 0 | 100% | 99% | 64% | -- | 99% | 97% | 92% | 60% | 102% |
| 20250327 | 554 | 555 | 547 | 551 | 6,100 | -4 | 99% | 99% | 73% | ▼ | 100% | 93% | 93% | 60% | 101% |
| 20250328 | 549 | 550 | 543 | 549 | 5,100 | -2 | 100% | 100% | 84% | ▼▼ | 101% | 91% | 94% | 59% | 101% |
| 20250331 | 542 | 545 | 535 | 545 | 7,000 | -4 | 99% | 101% | 137% | ▼▼▼ | 98% | 88% | 93% | 59% | 100% |
| 20250401 | 545 | 547 | 535 | 535 | 5,700 | -10 | 98% | 98% | 81% | ▼▼▼▼ | 95% | 86% | 94% | 67% | 100% |
| 20250402 | 535 | 535 | 505 | 510 | 19,200 | -25 | 95% | 95% | 337% | ▼▼▼▼▼ | 100% | 100% | 102% | 79% | 100% |
| 20250403 | 492 | 503 | 478 | 493 | 22,600 | -17 | 97% | 100% | 118% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 79% | 100% |
| 20250404 | 479 | 479 | 464 | 478 | 13,700 | -15 | 97% | 100% | 61% | ▼▼▼▼▼▼▼ | 102% | 110% | 0% | 82% | 100% |
| 20250408 | 448 | 459 | 448 | 455 | 6,600 | -23 | 95% | 102% | 48% | ▼▼▼▼▼▼▼▼ | 103% | 114% | 0% | 79% | 100% |
| 20250409 | 447 | 463 | 444 | 459 | 2,700 | 4 | 101% | 103% | 41% | ▲ | 100% | 104% | 0% | 80% | 101% |
| 20250410 | 492 | 497 | 483 | 491 | 12,200 | 32 | 107% | 100% | 452% | ▲▲ | 102% | 105% | 0% | 86% | 108% |
| 20250411 | 481 | 490 | 481 | 490 | 5,300 | -1 | 100% | 102% | 43% | ▼ | 100% | 102% | 0% | 88% | 108% |
| 20250414 | 496 | 500 | 495 | 495 | 4,600 | 5 | 101% | 100% | 87% | ▲ | 103% | 102% | 0% | 88% | 109% |
| 20250415 | 494 | 515 | 494 | 510 | 17,700 | 15 | 103% | 103% | 385% | ▲▲ | 99% | 0% | 0% | 91% | 112% |
| 20250416 | 510 | 510 | 496 | 507 | 4,700 | -3 | 99% | 99% | 27% | ▼ | 99% | 0% | 0% | 91% | 111% |
| 20250417 | 507 | 507 | 501 | 501 | 1,900 | -6 | 99% | 99% | 40% | ▼▼ | 101% | 0% | 0% | 90% | 110% |
| 20250418 | 499 | 505 | 499 | 504 | 4,500 | 3 | 101% | 101% | 237% | ▲ | % | % | % | 91% | 111% |
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 | 125,300 | 0 | 51,700 | 0 | 73,600 |
| 2025-04-04 | 0 | 135,300 | 0 | 54,000 | 0 | 81,300 |
| 2025-03-28 | 0 | 142,200 | 0 | 58,900 | 0 | 83,300 |
| 2025-03-21 | 0 | 148,900 | 0 | 58,200 | 0 | 90,700 |
| 2025-03-14 | 0 | 154,700 | 0 | 58,400 | 0 | 96,300 |
| 2025-03-07 | 100 | 157,300 | 100 | 60,100 | 0 | 97,200 |
| 2025-02-28 | 29,700 | 96,800 | 29,700 | 48,600 | 0 | 48,200 |
| 2025-02-21 | 0 | 92,000 | 0 | 58,400 | 0 | 33,600 |
| 2025-02-14 | 0 | 88,800 | 0 | 54,400 | 0 | 34,400 |
| 2025-02-07 | 0 | 89,200 | 0 | 54,000 | 0 | 35,200 |
| 2025-01-31 | 0 | 86,700 | 0 | 50,900 | 0 | 35,800 |
| 2025-01-24 | 0 | 87,500 | 0 | 50,800 | 0 | 36,700 |
| 2025-01-17 | 0 | 88,400 | 0 | 51,500 | 0 | 36,900 |
| 2025-01-10 | 0 | 91,500 | 0 | 53,900 | 0 | 37,600 |
| 2024-12-27 | 0 | 93,200 | 0 | 53,400 | 0 | 39,800 |
| 2024-12-20 | 0 | 97,600 | 0 | 70,400 | 0 | 27,200 |
| 2024-12-13 | 0 | 101,800 | 0 | 70,000 | 0 | 31,800 |
| 2024-12-06 | 0 | 103,400 | 0 | 70,200 | 0 | 33,200 |
| 2024-11-29 | 0 | 98,600 | 0 | 67,600 | 0 | 31,000 |
| 2024-11-22 | 0 | 100,300 | 0 | 68,600 | 0 | 31,700 |
| 2024-11-15 | 0 | 98,900 | 0 | 67,800 | 0 | 31,100 |
| 2024-11-08 | 0 | 105,600 | 0 | 61,000 | 0 | 44,600 |
| 2024-11-01 | 0 | 104,900 | 0 | 60,200 | 0 | 44,700 |
| 2024-10-25 | 0 | 103,500 | 0 | 58,700 | 0 | 44,800 |
| 2024-10-18 | 0 | 103,100 | 0 | 57,700 | 0 | 45,400 |
| 2024-10-11 | 0 | 100,500 | 0 | 54,600 | 0 | 45,900 |
| 2024-10-04 | 0 | 100,000 | 0 | 54,400 | 0 | 45,600 |
| 2024-09-27 | 0 | 103,500 | 0 | 53,800 | 0 | 49,700 |
| 2024-09-20 | 0 | 99,600 | 0 | 50,600 | 0 | 49,000 |
| 2024-09-13 | 0 | 109,000 | 0 | 58,700 | 0 | 50,300 |
| 2024-09-06 | 0 | 109,100 | 0 | 58,000 | 0 | 51,100 |
| 2024-08-30 | 0 | 102,900 | 0 | 54,800 | 0 | 48,100 |
| 2024-08-23 | 0 | 105,200 | 0 | 56,300 | 0 | 48,900 |
| 2024-08-16 | 0 | 103,100 | 0 | 56,900 | 0 | 46,200 |
| 2024-08-09 | 0 | 100,900 | 0 | 55,200 | 0 | 45,700 |
| 2024-08-02 | 0 | 100,500 | 0 | 66,400 | 0 | 34,100 |
| 2024-07-26 | 0 | 102,800 | 0 | 69,500 | 0 | 33,300 |
| 2024-07-19 | 0 | 104,200 | 0 | 70,100 | 0 | 34,100 |
| 2024-07-12 | 0 | 101,000 | 0 | 63,000 | 0 | 38,000 |
| 2024-07-05 | 0 | 104,100 | 0 | 63,000 | 0 | 41,100 |
| 2024-06-28 | 0 | 107,800 | 0 | 62,700 | 0 | 45,100 |
| 2024-06-21 | 0 | 108,900 | 0 | 63,300 | 0 | 45,600 |
| 2024-06-14 | 0 | 108,100 | 0 | 62,200 | 0 | 45,900 |
| 2024-06-07 | 0 | 107,800 | 0 | 62,200 | 0 | 45,600 |
| 2024-05-31 | 0 | 109,900 | 0 | 61,300 | 0 | 48,600 |
| 2024-05-24 | 0 | 108,800 | 0 | 60,900 | 0 | 47,900 |
| 2024-05-17 | 0 | 111,500 | 0 | 63,300 | 0 | 48,200 |
| 2024-05-10 | 0 | 113,400 | 0 | 62,500 | 0 | 50,900 |
| 2024-05-02 | 0 | 117,800 | 0 | 68,400 | 0 | 49,400 |
| 2024-04-26 | 0 | 117,400 | 0 | 68,200 | 0 | 49,200 |
| 2024-04-19 | 0 | 122,300 | 0 | 67,000 | 0 | 55,300 |
| 2024-04-12 | 0 | 131,300 | 0 | 67,100 | 0 | 64,200 |
| 2024-04-05 | 0 | 133,100 | 0 | 67,100 | 0 | 66,000 |
| 2024-03-29 | 0 | 138,100 | 0 | 69,600 | 0 | 68,500 |
| 2024-03-22 | 0 | 143,900 | 0 | 74,400 | 0 | 69,500 |
| 2024-03-15 | 0 | 147,700 | 0 | 75,000 | 0 | 72,700 |
| 2024-03-08 | 0 | 153,000 | 0 | 76,500 | 0 | 76,500 |
| 2024-03-01 | 0 | 152,900 | 0 | 76,300 | 0 | 76,600 |
| 2024-02-22 | 0 | 156,700 | 0 | 74,100 | 0 | 82,600 |
| 2024-02-16 | 1,000 | 162,400 | 1,000 | 72,900 | 0 | 89,500 |
| 2024-02-09 | 0 | 165,400 | 0 | 72,500 | 0 | 92,900 |
| 2024-02-02 | 0 | 160,100 | 0 | 70,500 | 0 | 89,600 |
| 2024-01-26 | 0 | 161,000 | 0 | 71,000 | 0 | 90,000 |
| 2024-01-19 | 0 | 157,600 | 0 | 72,100 | 0 | 85,500 |
| 2024-01-12 | 0 | 173,300 | 0 | 74,200 | 0 | 99,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | UBS AG | 14,800 | 0.79% | ▼ | -700 | 479 | 479 | 464 | 478 | 13,700 |
| 2025-03-21 | UBS AG | 15,500 | 0.83% | ▲ | 2,400 | 551 | 553 | 541 | 545 | 19,400 |
| 2025-03-17 | UBS AG | 13,100 | 0.72% | ▲ | 1,200 | 561 | 561 | 550 | 551 | 16,300 |
| 2025-03-17 | UBS AG | 13,100 | 0.72% | ▲ | 1,200 | 561 | 561 | 550 | 551 | 16,300 |
| 2025-03-14 | UBS AG | 11,900 | 0.65% | ▲ | 1,500 | 555 | 572 | 555 | 560 | 18,700 |
| 2025-03-13 | UBS AG | 10,400 | 0.57% | ▲ | 573 | 605 | 559 | 559 | 97,800 | |
| 2024-05-20 | UBS AG | 8,800 | 0.48% | ▼ | -1,800 | 766 | 781 | 766 | 781 | 1,900 |
| 2024-04-26 | UBS AG | 10,600 | 0.58% | ▼ | -1,900 | 815 | 822 | 810 | 818 | 5,700 |
| 2024-04-15 | UBS AG | 12,500 | 0.69% | ▼ | -1,500 | 861 | 872 | 860 | 872 | 3,000 |
| 2024-04-08 | UBS AG | 14,000 | 0.77% | ▼ | -2,200 | 839 | 858 | 827 | 853 | 4,400 |
| 2024-03-26 | UBS AG | 16,200 | 0.89% | ▼ | -1,700 | 862 | 869 | 850 | 859 | 4,400 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 9,000 | 0.49% | ▼ | -1,000 | 850 | 860 | 846 | 858 | 5,000 |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 10,000 | 0.55% | ▼ | -2,200 | 816 | 828 | 816 | 825 | 6,400 |
| 2024-03-14 | UBS AG | 17,900 | 0.99% | ▼ | -1,700 | 834 | 834 | 820 | 830 | 6,600 |
| 2024-03-05 | UBS AG | 19,600 | 1.08% | ▼ | -1,900 | 820 | 835 | 800 | 811 | 7,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7093 | 1 | アディッシュ株式会社 | カスタマーサクセスソリューション・プロバイダー | 2025-04-19 05:20:44 |
| 7093 | 2 | 【アディッシュIR通信】「アディッシュQ&A」スタート！よくある質問から、これどうなの？まで、代表取締役 江戸による解説｜アディッシュ公式note | 2025-04-19 05:28:24 |
| 7093 | 2 | 【中長期経営ビジョン解説】2030年に売上高70億円を目指す！カスタマーサクセスで売上を最大化する方法とは？【アディッシュ IR通信】｜アディッシュ公式note | 2025-04-19 05:28:22 |
| 7093 | 2 | 【アディッシュIR通信】「アディッシュQ&A」スタート！よくある質問から、これどうなの？まで、代表取締役 江戸による解説｜アディッシュ公式note | 2025-04-18 17:31:07 |
| 7093 | 2 | 【中長期経営ビジョン解説】2030年に売上高70億円を目指す！カスタマーサクセスで売上を最大化する方法とは？【アディッシュ IR通信】｜アディッシュ公式note | 2025-04-18 17:31:05 |
| 7093 | 2 | 【アディッシュIR通信】「アディッシュQ&A」スタート！よくある質問から、これどうなの？まで、代表取締役 江戸による解説｜アディッシュ公式note | 2025-04-18 06:29:10 |
| 7093 | 2 | 【中長期経営ビジョン解説】2030年に売上高70億円を目指す！カスタマーサクセスで売上を最大化する方法とは？【アディッシュ IR通信】｜アディッシュ公式note | 2025-04-18 06:29:08 |
| 7093 | 2 | 【アディッシュIR通信】「アディッシュQ&A」スタート！よくある質問から、これどうなの？まで、代表取締役 江戸による解説｜アディッシュ公式note | 2025-04-17 19:28:19 |
| 7093 | 2 | 【中長期経営ビジョン解説】2030年に売上高70億円を目指す！カスタマーサクセスで売上を最大化する方法とは？【アディッシュ IR通信】｜アディッシュ公式note | 2025-04-17 19:28:17 |
| 7093 | 2 | 【アディッシュIR通信】「アディッシュQ&A」スタート！よくある質問から、これどうなの？まで、代表取締役 江戸による解説｜アディッシュ公式note | 2025-04-17 07:33:31 |