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 | 806 | 812 | 804 | 808 | 51,600 | 5 | 101% | 100% | 44% | ▲▲ | 100% | 108% | 109% | 98% | 101% |
20250121 | 811 | 811 | 806 | 807 | 24,100 | -1 | 100% | 100% | 47% | ▼ | 100% | 111% | 109% | 98% | 101% |
20250122 | 807 | 812 | 807 | 810 | 48,500 | 3 | 100% | 100% | 201% | ▲ | 100% | 110% | 109% | 98% | 101% |
20250123 | 809 | 812 | 808 | 808 | 44,700 | -2 | 100% | 100% | 92% | ▼ | 100% | 110% | 105% | 98% | 101% |
20250124 | 810 | 813 | 810 | 811 | 56,900 | 3 | 100% | 100% | 127% | ▲ | 105% | 107% | 102% | 98% | 101% |
20250127 | 836 | 879 | 836 | 874 | 461,800 | 63 | 108% | 105% | 812% | ▲▲ | 102% | 102% | 98% | 100% | 109% |
20250128 | 876 | 897 | 866 | 892 | 266,000 | 18 | 102% | 102% | 58% | ▲▲▲ | 100% | 97% | 96% | 100% | 111% |
20250129 | 891 | 894 | 885 | 888 | 124,300 | -4 | 100% | 100% | 47% | ▼ | 101% | 97% | 97% | 100% | 111% |
20250130 | 888 | 897 | 883 | 894 | 158,700 | 6 | 101% | 101% | 128% | ▲ | 100% | 99% | 96% | 100% | 111% |
20250131 | 892 | 896 | 885 | 890 | 134,800 | -4 | 100% | 100% | 85% | ▼ | 98% | 100% | 97% | 100% | 111% |
20250203 | 882 | 882 | 862 | 864 | 181,800 | -26 | 97% | 98% | 135% | ▼▼ | 98% | 97% | 98% | 97% | 108% |
20250204 | 874 | 878 | 860 | 860 | 101,900 | -4 | 100% | 98% | 56% | ▼▼▼ | 100% | 98% | 100% | 96% | 107% |
20250205 | 861 | 867 | 861 | 864 | 53,500 | 4 | 100% | 100% | 53% | ▲ | 102% | 98% | 99% | 97% | 108% |
20250206 | 864 | 881 | 864 | 880 | 120,700 | 16 | 102% | 102% | 226% | ▲▲ | 98% | 99% | 100% | 98% | 110% |
20250207 | 857 | 857 | 840 | 844 | 211,800 | -36 | 96% | 98% | 175% | ▼ | 100% | 101% | 102% | 94% | 105% |
20250210 | 841 | 846 | 837 | 845 | 112,700 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 95% | 105% |
20250212 | 848 | 851 | 843 | 845 | 63,900 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 102% | 95% | 105% |
20250213 | 844 | 855 | 844 | 851 | 57,800 | 6 | 101% | 101% | 90% | ▲ | 99% | 99% | 100% | 95% | 106% |
20250214 | 858 | 859 | 843 | 849 | 56,700 | -2 | 100% | 99% | 98% | ▼ | 99% | 100% | 102% | 95% | 106% |
20250217 | 855 | 859 | 847 | 847 | 44,400 | -2 | 100% | 99% | 78% | ▼▼ | 99% | 100% | 102% | 95% | 105% |
20250218 | 852 | 852 | 841 | 847 | 40,100 | 0 | 100% | 99% | 90% | -- | 100% | 101% | 103% | 95% | 105% |
20250219 | 850 | 850 | 843 | 847 | 27,400 | 0 | 100% | 100% | 68% | -- | 99% | 101% | 103% | 95% | 105% |
20250220 | 847 | 847 | 837 | 841 | 62,600 | -6 | 99% | 99% | 228% | ▼ | 102% | 101% | 104% | 94% | 104% |
20250225 | 837 | 855 | 835 | 853 | 125,500 | 12 | 101% | 102% | 200% | ▲ | 100% | 100% | 103% | 95% | 105% |
20250226 | 850 | 850 | 836 | 849 | 55,600 | -4 | 100% | 100% | 44% | ▼ | 101% | 100% | 104% | 95% | 101% |
20250227 | 845 | 857 | 843 | 857 | 66,800 | 8 | 101% | 101% | 120% | ▲ | 98% | 101% | 103% | 96% | 102% |
20250228 | 850 | 851 | 836 | 836 | 91,300 | -21 | 98% | 98% | 137% | ▼ | 100% | 101% | 104% | 94% | 100% |
20250303 | 847 | 850 | 841 | 849 | 54,900 | 13 | 102% | 100% | 60% | ▲ | 99% | 101% | 103% | 95% | 102% |
20250304 | 848 | 849 | 837 | 840 | 50,900 | -9 | 99% | 99% | 93% | ▼ | 100% | 102% | 104% | 94% | 100% |
20250305 | 842 | 846 | 839 | 844 | 44,300 | 4 | 100% | 100% | 87% | ▲ | 101% | 101% | 103% | 96% | 101% |
20250306 | 850 | 857 | 848 | 855 | 66,700 | 11 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 103% | 97% | 102% |
20250307 | 853 | 856 | 841 | 855 | 57,900 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 102% | 97% | 102% |
20250310 | 857 | 859 | 852 | 857 | 77,700 | 2 | 100% | 100% | 134% | ▲ | 101% | 101% | 103% | 97% | 103% |
20250311 | 850 | 856 | 842 | 855 | 64,600 | -2 | 100% | 101% | 83% | ▼ | 100% | 101% | 102% | 100% | 102% |
20250312 | 858 | 861 | 855 | 856 | 74,800 | 1 | 100% | 100% | 116% | ▲ | 100% | 102% | 100% | 100% | 102% |
20250313 | 856 | 858 | 852 | 856 | 43,600 | 0 | 100% | 100% | 58% | -- | 101% | 103% | 100% | 100% | 102% |
20250314 | 848 | 858 | 848 | 853 | 40,000 | -3 | 100% | 101% | 92% | ▼ | 100% | 102% | 99% | 100% | 102% |
20250317 | 853 | 859 | 853 | 857 | 46,700 | 4 | 100% | 100% | 117% | ▲ | 101% | 101% | 98% | 100% | 103% |
20250318 | 863 | 871 | 858 | 870 | 72,400 | 13 | 102% | 101% | 155% | ▲▲ | 100% | 100% | 94% | 100% | 104% |
20250319 | 874 | 878 | 869 | 873 | 101,700 | 3 | 100% | 100% | 140% | ▲▲▲ | 99% | 101% | 90% | 100% | 104% |
20250321 | 868 | 869 | 854 | 862 | 104,300 | -11 | 99% | 99% | 103% | ▼ | 100% | 101% | 90% | 99% | 103% |
20250324 | 869 | 873 | 865 | 868 | 77,200 | 6 | 101% | 100% | 74% | ▲ | 100% | 99% | 90% | 99% | 104% |
20250325 | 868 | 871 | 866 | 866 | 50,200 | -2 | 100% | 100% | 65% | ▼ | 100% | 97% | 90% | 99% | 104% |
20250326 | 870 | 874 | 868 | 872 | 90,200 | 6 | 101% | 100% | 180% | ▲ | 101% | 97% | 90% | 100% | 104% |
20250327 | 867 | 877 | 867 | 877 | 102,400 | 5 | 101% | 101% | 114% | ▲▲ | 101% | 99% | 91% | 100% | 105% |
20250328 | 855 | 863 | 850 | 860 | 78,900 | -17 | 98% | 101% | 77% | ▼ | 99% | 97% | 92% | 98% | 103% |
20250331 | 850 | 852 | 835 | 845 | 76,400 | -15 | 98% | 99% | 97% | ▼▼ | 99% | 89% | 92% | 96% | 101% |
20250401 | 850 | 854 | 840 | 841 | 63,400 | -4 | 100% | 99% | 83% | ▼▼▼ | 100% | 88% | 92% | 96% | 100% |
20250402 | 847 | 847 | 838 | 843 | 57,900 | 2 | 100% | 100% | 91% | ▲ | 100% | 92% | 95% | 96% | 100% |
20250403 | 819 | 829 | 812 | 821 | 126,200 | -22 | 97% | 100% | 218% | ▼ | 96% | 95% | 0% | 94% | 100% |
20250404 | 791 | 804 | 750 | 758 | 452,000 | -63 | 92% | 96% | 358% | ▼▼ | 102% | 103% | 0% | 86% | 100% |
20250408 | 730 | 759 | 730 | 742 | 159,600 | -16 | 98% | 102% | 35% | ▼▼▼ | 98% | 105% | 0% | 85% | 100% |
20250409 | 715 | 717 | 701 | 704 | 197,000 | -38 | 95% | 98% | 123% | ▼▼▼▼ | 98% | 98% | 0% | 80% | 100% |
20250410 | 764 | 764 | 748 | 751 | 138,100 | 47 | 107% | 98% | 70% | ▲ | 101% | 104% | 0% | 86% | 107% |
20250411 | 730 | 742 | 721 | 738 | 95,100 | -13 | 98% | 101% | 69% | ▼ | 99% | 103% | 0% | 84% | 105% |
20250414 | 759 | 760 | 749 | 753 | 81,800 | 15 | 102% | 99% | 86% | ▲ | 99% | 103% | 0% | 86% | 107% |
20250415 | 758 | 759 | 752 | 752 | 38,500 | -1 | 100% | 99% | 47% | ▼ | 99% | 0% | 0% | 86% | 107% |
20250416 | 753 | 754 | 747 | 749 | 53,200 | -3 | 100% | 99% | 138% | ▼▼ | 101% | 0% | 0% | 85% | 106% |
20250417 | 749 | 760 | 749 | 759 | 34,900 | 10 | 101% | 101% | 66% | ▲ | 102% | 0% | 0% | 87% | 108% |
20250418 | 766 | 780 | 764 | 780 | 65,700 | 21 | 103% | 102% | 188% | ▲▲ | % | % | % | 89% | 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 | 22,300 | 328,200 | 0 | 164,300 | 22,300 | 163,900 |
2025-04-04 | 17,400 | 317,500 | 0 | 167,300 | 17,400 | 150,200 |
2025-03-28 | 15,900 | 357,500 | 0 | 186,300 | 15,900 | 171,200 |
2025-03-21 | 14,100 | 352,200 | 0 | 181,400 | 14,100 | 170,800 |
2025-03-14 | 14,600 | 393,400 | 0 | 177,800 | 14,600 | 215,600 |
2025-03-07 | 14,900 | 401,700 | 0 | 175,200 | 14,900 | 226,500 |
2025-02-28 | 15,000 | 427,000 | 0 | 172,800 | 15,000 | 254,200 |
2025-02-21 | 14,800 | 449,800 | 0 | 186,900 | 14,800 | 262,900 |
2025-02-14 | 14,500 | 446,200 | 0 | 195,200 | 14,500 | 251,000 |
2025-02-07 | 13,600 | 462,700 | 0 | 198,600 | 13,600 | 264,100 |
2025-01-31 | 26,900 | 399,500 | 0 | 191,900 | 26,900 | 207,600 |
2025-01-24 | 5,900 | 439,400 | 0 | 204,200 | 5,900 | 235,200 |
2025-01-17 | 5,200 | 510,300 | 0 | 203,700 | 5,200 | 306,600 |
2025-01-10 | 4,200 | 476,300 | 0 | 196,800 | 4,200 | 279,500 |
2024-12-27 | 4,900 | 451,500 | 0 | 196,400 | 4,900 | 255,100 |
2024-12-20 | 5,700 | 460,500 | 0 | 198,400 | 5,700 | 262,100 |
2024-12-13 | 6,000 | 448,300 | 0 | 199,100 | 6,000 | 249,200 |
2024-12-06 | 6,300 | 428,500 | 0 | 192,100 | 6,300 | 236,400 |
2024-11-29 | 7,000 | 440,900 | 0 | 198,400 | 7,000 | 242,500 |
2024-11-22 | 8,100 | 428,300 | 0 | 208,800 | 8,100 | 219,500 |
2024-11-15 | 9,500 | 444,200 | 0 | 213,900 | 9,500 | 230,300 |
2024-11-08 | 17,900 | 420,500 | 0 | 218,000 | 17,900 | 202,500 |
2024-11-01 | 14,200 | 429,600 | 0 | 228,600 | 14,200 | 201,000 |
2024-10-25 | 11,700 | 438,400 | 0 | 227,900 | 11,700 | 210,500 |
2024-10-18 | 9,900 | 402,900 | 0 | 220,000 | 9,900 | 182,900 |
2024-10-11 | 9,600 | 425,000 | 100 | 225,600 | 9,500 | 199,400 |
2024-10-04 | 9,300 | 411,100 | 0 | 223,800 | 9,300 | 187,300 |
2024-09-27 | 9,300 | 372,000 | 100 | 211,600 | 9,200 | 160,400 |
2024-09-20 | 8,100 | 390,700 | 0 | 196,000 | 8,100 | 194,700 |
2024-09-13 | 7,000 | 390,900 | 0 | 200,500 | 7,000 | 190,400 |
2024-09-06 | 7,100 | 366,300 | 0 | 187,400 | 7,100 | 178,900 |
2024-08-30 | 8,900 | 348,900 | 0 | 186,300 | 8,900 | 162,600 |
2024-08-23 | 10,200 | 341,500 | 0 | 182,600 | 10,200 | 158,900 |
2024-08-16 | 9,800 | 358,300 | 0 | 178,800 | 9,800 | 179,500 |
2024-08-09 | 8,100 | 386,100 | 0 | 193,800 | 8,100 | 192,300 |
2024-08-02 | 13,600 | 519,500 | 0 | 236,400 | 13,600 | 283,100 |
2024-07-26 | 9,800 | 518,200 | 0 | 243,700 | 9,800 | 274,500 |
2024-07-19 | 10,500 | 524,200 | 0 | 245,500 | 10,500 | 278,700 |
2024-07-12 | 14,800 | 528,800 | 100 | 240,500 | 14,700 | 288,300 |
2024-07-05 | 13,200 | 524,300 | 100 | 255,800 | 13,100 | 268,500 |
2024-06-28 | 12,800 | 546,300 | 0 | 280,400 | 12,800 | 265,900 |
2024-06-21 | 8,700 | 519,500 | 0 | 301,000 | 8,700 | 218,500 |
2024-06-14 | 8,800 | 552,000 | 0 | 302,800 | 8,800 | 249,200 |
2024-06-07 | 8,400 | 611,500 | 0 | 320,200 | 8,400 | 291,300 |
2024-05-31 | 9,900 | 671,100 | 0 | 363,800 | 9,900 | 307,300 |
2024-05-24 | 9,000 | 669,300 | 0 | 351,600 | 9,000 | 317,700 |
2024-05-17 | 5,700 | 669,900 | 0 | 351,300 | 5,700 | 318,600 |
2024-05-10 | 0 | 755,000 | 0 | 400,100 | 0 | 354,900 |
2024-05-02 | 0 | 759,900 | 0 | 382,300 | 0 | 377,600 |
2024-04-26 | 0 | 791,600 | 0 | 437,800 | 0 | 353,800 |
2024-04-19 | 100 | 796,900 | 100 | 453,400 | 0 | 343,500 |
2024-04-12 | 0 | 753,300 | 0 | 441,900 | 0 | 311,400 |
2024-04-05 | 0 | 750,800 | 0 | 427,200 | 0 | 323,600 |
2024-03-29 | 0 | 749,700 | 0 | 438,500 | 0 | 311,200 |
2024-03-22 | 100 | 717,900 | 100 | 393,300 | 0 | 324,600 |
2024-03-15 | 0 | 753,100 | 0 | 415,500 | 0 | 337,600 |
2024-03-08 | 0 | 782,300 | 0 | 445,400 | 0 | 336,900 |
2024-03-01 | 0 | 843,900 | 0 | 466,600 | 0 | 377,300 |
2024-02-22 | 16,000 | 854,300 | 16,000 | 461,400 | 0 | 392,900 |
2024-02-16 | 16,000 | 843,600 | 16,000 | 444,500 | 0 | 399,100 |
2024-02-09 | 16,000 | 810,100 | 16,000 | 412,800 | 0 | 397,300 |
2024-02-02 | 16,100 | 826,100 | 16,100 | 378,200 | 0 | 447,900 |
2024-01-26 | 16,000 | 784,000 | 16,000 | 366,100 | 0 | 417,900 |
2024-01-19 | 16,000 | 760,100 | 16,000 | 324,100 | 0 | 436,000 |
2024-01-12 | 16,000 | 726,200 | 16,000 | 321,900 | 0 | 404,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-08 | GOLDMAN SACHS INTERNATIONAL | 327,223 | 0.73% | ▲ | 17,500 | 730 | 759 | 730 | 742 | 159,600 |
2025-04-03 | GOLDMAN SACHS INTERNATIONAL | 309,723 | 0.69% | ▼ | -3,300 | 819 | 829 | 812 | 821 | 126,200 |
2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 313,023 | 0.70% | ▲ | 100 | 850 | 854 | 840 | 841 | 63,400 |
2025-03-27 | GOLDMAN SACHS INTERNATIONAL | 312,923 | 0.69% | ▼ | -42,200 | 867 | 877 | 867 | 877 | 102,400 |
2025-02-26 | GOLDMAN SACHS INTERNATIONAL | 355,123 | 0.79% | ▼ | -38,500 | 850 | 850 | 836 | 849 | 55,600 |
2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 393,623 | 0.88% | ▼ | -16,300 | 888 | 897 | 883 | 894 | 158,700 |
2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 393,623 | 0.88% | ▼ | -16,300 | 888 | 897 | 883 | 894 | 158,700 |
2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 409,923 | 0.91% | ▲ | 24,500 | 891 | 894 | 885 | 888 | 124,300 |
2025-01-28 | GOLDMAN SACHS INTERNATIONAL | 385,423 | 0.86% | ▼ | -45,200 | 876 | 897 | 866 | 892 | 266,000 |
2025-01-20 | GOLDMAN SACHS INTERNATIONAL | 430,623 | 0.96% | ▼ | -17,200 | 806 | 812 | 804 | 808 | 51,600 |
2025-01-16 | GOLDMAN SACHS INTERNATIONAL | 447,823 | 1.00% | ▲ | 84,000 | 807 | 807 | 801 | 802 | 106,000 |
2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 363,823 | 0.81% | ▲ | 36,900 | 824 | 824 | 811 | 815 | 69,600 |
2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 326,923 | 0.73% | ▲ | 50,900 | 825 | 826 | 811 | 814 | 140,700 |
2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 276,023 | 0.61% | ▲ | 50,400 | 828 | 831 | 823 | 829 | 47,200 |
2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 225,623 | 0.50% | ▲ | 826 | 828 | 817 | 819 | 54,100 | |
2024-04-02 | Man Solutions Limited | 213,800 | 0.47% | ▼ | -10,400 | 955 | 955 | 922 | 922 | 155,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250326 | 15:00 | SBIアルヒ | 監査等委員会設置会社への移行及び委任型執行役員制度の導入に関するお知らせ |
20250206 | 15:30 | SBIアルヒ | 2025年3月期 第3四半期決算短信〔IFRS〕(連結) |
20241226 | 15:30 | SBIアルヒ | 完全子会社との吸収合併(簡易合併・略式合併)に関するお知らせ |
20241107 | 15:30 | SBIアルヒ | 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20240801 | 15:15 | SBIアルヒ | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240628 | 15:15 | SBIアルヒ | 支配株主等に関する事項について |
20240508 | 15:15 | SBIアルヒ | 2024年3月期 決算短信〔IFRS〕(連結) |
20240419 | 15:00 | SBIアルヒ | 業績予想の修正に関するお知らせ |
20240328 | 15:00 | SBIアルヒ | 代表取締役の異動及び役員の異動に関するお知らせ |
20240227 | 15:30 | SBIアルヒ | 完全子会社との吸収合併(簡易合併・略式合併)に関するお知らせ |
20240206 | 15:15 | SBIアルヒ | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U39E | 350 | 2024-07-23 10:34 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 変更報告書 |
S100U39D | 350 | 2024-07-23 10:31 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 変更報告書 |
S100U385 | 350 | 2024-07-23 10:22 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 大量保有報告書 |
S100TYVR | 360 | 2024-07-02 09:44 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7198 | 1 | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-04-19 04:27:38 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-04-16 09:28:13 |
7198 | 3 | (2025)封筒返信時の郵便料金(切手代含む)有料化のお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-04-01 17:32:11 |
7198 | 3 | (2025)発行書類の電子化に関するご案内 | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-04-01 17:32:08 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-03-25 14:31:20 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-03-11 18:30:22 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-02-17 14:30:09 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-02-12 18:28:57 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-01-27 15:28:45 |
7198 | 3 | (2025)システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2025-01-15 18:31:59 |