| 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 | 582 | 582 | 571 | 573 | 34,400 | -6 | 99% | 98% | 156% | ▼▼ | 99% | 96% | 88% | 95% | 100% |
| 20240726 | 578 | 580 | 573 | 573 | 13,800 | 0 | 100% | 99% | 40% | -- | 98% | 92% | 85% | 95% | 100% |
| 20240729 | 591 | 591 | 573 | 579 | 42,700 | 6 | 101% | 98% | 309% | ▲ | 94% | 90% | 99% | 96% | 101% |
| 20240730 | 581 | 581 | 548 | 548 | 161,000 | -31 | 95% | 94% | 377% | ▼ | 100% | 85% | 122% | 91% | 100% |
| 20240731 | 552 | 554 | 544 | 554 | 21,300 | 6 | 101% | 100% | 13% | ▲ | 98% | 85% | 122% | 93% | 101% |
| 20240801 | 554 | 554 | 541 | 542 | 29,800 | -12 | 98% | 98% | 140% | ▼ | 96% | 93% | 125% | 91% | 100% |
| 20240802 | 541 | 541 | 521 | 521 | 46,300 | -21 | 96% | 96% | 155% | ▼▼ | 84% | 100% | 132% | 88% | 100% |
| 20240805 | 511 | 511 | 427 | 427 | 82,100 | -94 | 82% | 84% | 177% | ▼▼▼ | 93% | 101% | 134% | 72% | 100% |
| 20240806 | 505 | 505 | 463 | 468 | 19,900 | 41 | 110% | 93% | 24% | ▲ | 106% | 114% | 152% | 79% | 110% |
| 20240807 | 444 | 500 | 444 | 470 | 36,200 | 2 | 100% | 106% | 182% | ▲▲ | 101% | 100% | 136% | 79% | 110% |
| 20240808 | 498 | 509 | 491 | 501 | 34,200 | 31 | 107% | 101% | 94% | ▲▲▲ | 100% | 97% | 133% | 84% | 117% |
| 20240809 | 509 | 517 | 502 | 510 | 23,700 | 9 | 102% | 100% | 69% | ▲▲▲▲ | 98% | 97% | 132% | 86% | 119% |
| 20240813 | 513 | 515 | 497 | 504 | 27,500 | -6 | 99% | 98% | 116% | ▼ | 99% | 98% | 134% | 85% | 118% |
| 20240814 | 504 | 505 | 493 | 497 | 23,700 | -7 | 99% | 99% | 86% | ▼▼ | 99% | 99% | 122% | 84% | 116% |
| 20240815 | 498 | 500 | 493 | 494 | 16,600 | -3 | 99% | 99% | 70% | ▼▼▼ | 100% | 101% | 122% | 83% | 116% |
| 20240816 | 494 | 502 | 492 | 496 | 24,300 | 2 | 100% | 100% | 146% | ▲ | 97% | 100% | 120% | 84% | 116% |
| 20240819 | 500 | 500 | 485 | 487 | 22,300 | -9 | 98% | 97% | 92% | ▼ | 101% | 101% | 123% | 83% | 114% |
| 20240820 | 489 | 497 | 489 | 493 | 13,800 | 6 | 101% | 101% | 62% | ▲ | 100% | 117% | 122% | 84% | 115% |
| 20240821 | 494 | 497 | 492 | 493 | 7,300 | 0 | 100% | 100% | 53% | -- | 101% | 137% | 121% | 85% | 115% |
| 20240822 | 495 | 503 | 492 | 498 | 21,300 | 5 | 101% | 101% | 292% | ▲ | 100% | 137% | 121% | 86% | 117% |
| 20240823 | 495 | 500 | 493 | 494 | 9,400 | -4 | 99% | 100% | 44% | ▼ | 100% | 123% | 121% | 85% | 116% |
| 20240826 | 494 | 500 | 492 | 496 | 8,100 | 2 | 100% | 100% | 86% | ▲ | 116% | 121% | 121% | 86% | 116% |
| 20240827 | 495 | 576 | 495 | 576 | 256,000 | 80 | 116% | 116% | 3160% | ▲▲ | 110% | 95% | 97% | 100% | 135% |
| 20240828 | 616 | 676 | 613 | 676 | 578,600 | 100 | 117% | 110% | 226% | ▲▲▲ | 91% | 88% | 90% | 100% | 158% |
| 20240829 | 666 | 670 | 600 | 608 | 857,700 | -68 | 90% | 91% | 148% | ▼ | 101% | 98% | 101% | 90% | 142% |
| 20240830 | 593 | 640 | 578 | 598 | 538,300 | -10 | 98% | 101% | 63% | ▼▼ | 96% | 98% | 98% | 88% | 140% |
| 20240902 | 611 | 623 | 585 | 588 | 147,400 | -10 | 98% | 96% | 27% | ▼▼▼ | 100% | 103% | 102% | 87% | 138% |
| 20240903 | 585 | 596 | 583 | 583 | 37,500 | -5 | 99% | 100% | 25% | ▼▼▼▼ | 99% | 100% | 102% | 86% | 125% |
| 20240904 | 582 | 588 | 571 | 578 | 49,000 | -5 | 99% | 99% | 131% | ▼▼▼▼▼ | 101% | 102% | 104% | 86% | 123% |
| 20240905 | 572 | 602 | 572 | 580 | 35,000 | 2 | 100% | 101% | 71% | ▲ | 102% | 98% | 101% | 86% | 119% |
| 20240906 | 590 | 658 | 571 | 601 | 788,100 | 21 | 104% | 102% | 2252% | ▲▲ | 101% | 103% | 103% | 89% | 123% |
| 20240909 | 575 | 591 | 560 | 583 | 83,700 | -18 | 97% | 101% | 11% | ▼ | 99% | 102% | 102% | 86% | 120% |
| 20240910 | 586 | 593 | 574 | 583 | 21,300 | 0 | 100% | 99% | 25% | -- | 99% | 103% | 102% | 86% | 120% |
| 20240911 | 579 | 583 | 565 | 573 | 22,500 | -10 | 98% | 99% | 106% | ▼ | 95% | 98% | 95% | 85% | 118% |
| 20240912 | 610 | 610 | 579 | 580 | 24,100 | 7 | 101% | 95% | 107% | ▲ | 101% | 102% | 99% | 86% | 119% |
| 20240913 | 587 | 597 | 584 | 592 | 26,700 | 12 | 102% | 101% | 111% | ▲▲ | 101% | 101% | 96% | 88% | 122% |
| 20240917 | 590 | 597 | 585 | 597 | 17,300 | 5 | 101% | 101% | 65% | ▲▲▲ | 100% | 99% | 95% | 88% | 121% |
| 20240918 | 600 | 607 | 591 | 597 | 18,200 | 0 | 100% | 100% | 105% | -- | 99% | 100% | 95% | 88% | 121% |
| 20240919 | 597 | 598 | 589 | 593 | 11,400 | -4 | 99% | 99% | 63% | ▼ | 100% | 100% | 95% | 88% | 120% |
| 20240920 | 596 | 596 | 591 | 596 | 10,300 | 3 | 101% | 100% | 90% | ▲ | 97% | 98% | 92% | 88% | 121% |
| 20240924 | 605 | 605 | 572 | 585 | 19,600 | -11 | 98% | 97% | 190% | ▼ | 101% | 99% | 93% | 87% | 118% |
| 20240925 | 585 | 594 | 583 | 592 | 12,300 | 7 | 101% | 101% | 63% | ▲ | 100% | 97% | 91% | 88% | 103% |
| 20240926 | 597 | 597 | 586 | 595 | 20,200 | 3 | 101% | 100% | 164% | ▲▲ | 100% | 96% | 92% | 88% | 104% |
| 20240927 | 591 | 599 | 590 | 590 | 23,300 | -5 | 99% | 100% | 115% | ▼ | 101% | 99% | 94% | 97% | 103% |
| 20240930 | 573 | 583 | 572 | 577 | 22,500 | -13 | 98% | 101% | 97% | ▼▼ | 101% | 98% | 93% | 96% | 101% |
| 20241001 | 577 | 581 | 573 | 581 | 15,700 | 4 | 101% | 101% | 70% | ▲ | 98% | 99% | 93% | 97% | 101% |
| 20241002 | 576 | 582 | 564 | 564 | 24,400 | -17 | 97% | 98% | 155% | ▼ | 98% | 96% | 92% | 94% | 100% |
| 20241003 | 579 | 579 | 565 | 565 | 12,600 | 1 | 100% | 98% | 52% | ▲ | 100% | 96% | 94% | 94% | 100% |
| 20241004 | 566 | 572 | 553 | 564 | 23,900 | -1 | 100% | 100% | 190% | ▼ | 99% | 95% | 92% | 94% | 100% |
| 20241007 | 573 | 573 | 564 | 568 | 8,600 | 4 | 101% | 99% | 36% | ▲ | 98% | 95% | 0% | 95% | 101% |
| 20241008 | 568 | 568 | 554 | 557 | 14,600 | -11 | 98% | 98% | 170% | ▼ | 98% | 97% | 0% | 93% | 100% |
| 20241009 | 557 | 558 | 537 | 546 | 37,500 | -11 | 98% | 98% | 257% | ▼▼ | 97% | 97% | 0% | 91% | 100% |
| 20241010 | 556 | 556 | 542 | 542 | 20,300 | -4 | 99% | 97% | 54% | ▼▼▼ | 101% | 100% | 0% | 91% | 100% |
| 20241011 | 537 | 542 | 537 | 541 | 10,000 | -1 | 100% | 101% | 49% | ▼▼▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241015 | 542 | 542 | 537 | 538 | 21,400 | -3 | 99% | 99% | 214% | ▼▼▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241016 | 538 | 540 | 536 | 536 | 6,700 | -2 | 100% | 100% | 31% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241017 | 535 | 538 | 534 | 537 | 8,100 | 1 | 100% | 100% | 121% | ▲ | 99% | 0% | 0% | 90% | 100% |
| 20241018 | 535 | 536 | 530 | 531 | 6,600 | -6 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 531 | 534 | 530 | 533 | 3,600 | 2 | 100% | 100% | 55% | ▲ | 99% | 0% | 0% | 89% | 100% |
| 20241022 | 531 | 533 | 525 | 525 | 8,200 | -8 | 98% | 99% | 228% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 153,000 | 0 | 66,200 | 0 | 86,800 |
| 2024-10-11 | 0 | 152,000 | 0 | 66,400 | 0 | 85,600 |
| 2024-10-04 | 0 | 154,500 | 0 | 65,100 | 0 | 89,400 |
| 2024-09-27 | 0 | 154,100 | 0 | 64,900 | 0 | 89,200 |
| 2024-09-20 | 0 | 158,100 | 0 | 64,500 | 0 | 93,600 |
| 2024-09-13 | 0 | 169,700 | 0 | 71,000 | 0 | 98,700 |
| 2024-09-06 | 0 | 180,600 | 0 | 75,600 | 0 | 105,000 |
| 2024-08-30 | 0 | 199,400 | 0 | 77,200 | 0 | 122,200 |
| 2024-08-23 | 0 | 120,400 | 0 | 66,100 | 0 | 54,300 |
| 2024-08-16 | 0 | 116,600 | 0 | 65,800 | 0 | 50,800 |
| 2024-08-09 | 0 | 118,100 | 0 | 68,700 | 0 | 49,400 |
| 2024-08-02 | 0 | 146,900 | 0 | 86,100 | 0 | 60,800 |
| 2024-07-26 | 0 | 153,200 | 0 | 84,400 | 0 | 68,800 |
| 2024-07-19 | 0 | 152,800 | 0 | 84,200 | 0 | 68,600 |
| 2024-07-12 | 0 | 153,100 | 0 | 82,900 | 0 | 70,200 |
| 2024-07-05 | 0 | 146,800 | 0 | 83,600 | 0 | 63,200 |
| 2024-06-28 | 0 | 152,600 | 0 | 84,900 | 0 | 67,700 |
| 2024-06-21 | 0 | 148,500 | 0 | 85,700 | 0 | 62,800 |
| 2024-06-14 | 0 | 140,600 | 0 | 84,900 | 0 | 55,700 |
| 2024-06-07 | 0 | 142,500 | 0 | 86,700 | 0 | 55,800 |
| 2024-05-31 | 0 | 149,600 | 0 | 89,800 | 0 | 59,800 |
| 2024-05-24 | 0 | 162,600 | 0 | 89,900 | 0 | 72,700 |
| 2024-05-17 | 0 | 165,900 | 0 | 92,600 | 0 | 73,300 |
| 2024-05-10 | 0 | 165,300 | 0 | 87,300 | 0 | 78,000 |
| 2024-05-02 | 0 | 161,800 | 0 | 84,300 | 0 | 77,500 |
| 2024-04-26 | 0 | 162,600 | 0 | 85,300 | 0 | 77,300 |
| 2024-04-19 | 0 | 159,900 | 0 | 83,800 | 0 | 76,100 |
| 2024-04-12 | 0 | 153,400 | 0 | 83,100 | 0 | 70,300 |
| 2024-04-05 | 0 | 153,500 | 0 | 84,100 | 0 | 69,400 |
| 2024-03-29 | 0 | 146,900 | 0 | 81,100 | 0 | 65,800 |
| 2024-03-22 | 0 | 144,000 | 0 | 85,400 | 0 | 58,600 |
| 2024-03-15 | 0 | 155,500 | 0 | 86,200 | 0 | 69,300 |
| 2024-03-08 | 0 | 166,100 | 0 | 87,900 | 0 | 78,200 |
| 2024-03-01 | 0 | 179,100 | 0 | 90,000 | 0 | 89,100 |
| 2024-02-22 | 0 | 173,700 | 0 | 85,800 | 0 | 87,900 |
| 2024-02-16 | 0 | 178,000 | 0 | 86,100 | 0 | 91,900 |
| 2024-02-09 | 0 | 190,600 | 0 | 92,600 | 0 | 98,000 |
| 2024-02-02 | 0 | 195,600 | 0 | 91,900 | 0 | 103,700 |
| 2024-01-26 | 0 | 189,500 | 0 | 91,200 | 0 | 98,300 |
| 2024-01-19 | 0 | 188,600 | 0 | 91,000 | 0 | 97,600 |
| 2024-01-12 | 0 | 194,400 | 0 | 93,200 | 0 | 101,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | Nomura International plc | 89,762 | 0.69% | ▼ | -864 | 600 | 607 | 591 | 597 | 18,200 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 63,134 | 0.48% | ▼ | 611 | 623 | 585 | 588 | 147,400 | |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 63,534 | 0.49% | ▼ | -7,700 | 495 | 503 | 492 | 498 | 21,300 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 71,234 | 0.55% | ▼ | -18,600 | 513 | 515 | 497 | 504 | 27,500 |
| 2024-08-09 | Nomura International plc | 90,626 | 0.70% | ▲ | 614 | 509 | 517 | 502 | 510 | 23,700 |
| 2024-08-06 | Nomura International plc | 90,012 | 0.69% | ▼ | -1,562 | 505 | 505 | 463 | 468 | 19,900 |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 89,834 | 0.69% | ▼ | -900 | 505 | 505 | 463 | 468 | 19,900 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 90,734 | 0.70% | ▲ | 1,400 | 511 | 511 | 427 | 427 | 82,100 |
| 2024-08-05 | Nomura International plc | 91,574 | 0.70% | ▲ | 511 | 511 | 427 | 427 | 82,100 | |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 89,334 | 0.69% | ▼ | -3,700 | 585 | 595 | 584 | 589 | 30,300 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 93,034 | 0.71% | ▲ | 4,500 | 590 | 590 | 576 | 577 | 31,500 |
| 2024-07-09 | Nomura International plc | 77,711 | 0.60% | ▲ | 12,983 | 590 | 590 | 578 | 580 | 39,200 |
| 2024-06-28 | Nomura International plc | 64,728 | 0.50% | ▲ | 707 | 593 | 600 | 590 | 592 | 37,700 |
| 2024-06-26 | Nomura International plc | 64,021 | 0.49% | ▼ | -2,799 | 590 | 591 | 586 | 590 | 18,300 |
| 2024-06-24 | Nomura International plc | 66,820 | 0.51% | ▲ | 3,875 | 583 | 588 | 581 | 584 | 16,500 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 88,534 | 0.68% | ▼ | -13,800 | 588 | 594 | 584 | 584 | 26,300 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 102,334 | 0.79% | ▼ | -10,900 | 597 | 609 | 596 | 596 | 18,100 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 113,234 | 0.87% | ▼ | -15,300 | 610 | 616 | 598 | 603 | 159,000 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 128,534 | 0.99% | ▼ | -12,700 | 652 | 660 | 650 | 651 | 15,200 |
| 2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 141,234 | 1.09% | ▼ | -1,500 | 659 | 659 | 639 | 639 | 74,200 |
| 2024-04-24 | Nomura International plc | 62,945 | 0.48% | ▼ | -1,887 | 666 | 671 | 663 | 666 | 25,100 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 142,734 | 1.10% | ▲ | 13,000 | 645 | 663 | 644 | 661 | 18,300 |
| 2024-04-15 | Nomura International plc | 64,832 | 0.50% | ▲ | 3,017 | 671 | 674 | 670 | 671 | 19,000 |
| 2024-04-05 | Nomura International plc | 61,815 | 0.47% | ▼ | -3,494 | 672 | 681 | 669 | 675 | 19,500 |
| 2024-04-02 | Nomura International plc | 65,309 | 0.50% | ▲ | 1,742 | 700 | 703 | 683 | 684 | 33,100 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 129,734 | 1.00% | ▲ | 1,300 | 726 | 732 | 717 | 717 | 50,300 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 128,434 | 0.99% | ▼ | -13,100 | 760 | 763 | 750 | 754 | 25,100 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 141,534 | 1.09% | ▼ | -12,200 | 726 | 729 | 721 | 727 | 18,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:30 | 安永 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 安永 | （訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正ついて |
| 20240514 | 17:00 | 安永 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 17:00 | 安永 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TH52 | 350 | 2024-05-27 09:24 | 株式会社安永 | 有限会社ＹＡＳＮＡＧ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7271 | 1 | 株式会社 安永 | 2024-10-23 02:21:20 |
| 7271 | 2 | 株主優待制度 | IR情報 | 株式会社 安永 | 2024-06-18 18:35:42 |
| 7271 | 2 | 株主の状況／株主メモ | IR情報 | 株式会社 安永 | 2024-06-15 02:51:53 |
| 7271 | 2 | 株価情報 | IR情報 | 株式会社 安永 | 2024-06-15 02:51:52 |
| 7271 | 2 | IRカレンダー | IR情報 | 株式会社 安永 | 2024-06-15 02:51:51 |
| 7271 | 2 | IRライブラリ | IR情報 | 株式会社 安永 | 2024-06-15 02:51:50 |
| 7271 | 2 | 財務ハイライト | IR情報 | 株式会社 安永 | 2024-06-15 02:51:48 |
| 7271 | 2 | IRニュース | IR情報 | 株式会社 安永 | 2024-06-15 02:51:47 |
| 7271 | 2 | IR情報 | 株式会社 安永 | 2024-06-15 02:51:46 |