| 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 | 900 | 912 | 898 | 905 | 91,000 | -5 | 99% | 101% | 81% | ▼▼ | 100% | 103% | 103% | 92% | 100% |
| 20240726 | 906 | 908 | 901 | 902 | 59,200 | -3 | 100% | 100% | 65% | ▼▼▼ | 101% | 100% | 102% | 92% | 100% |
| 20240729 | 916 | 925 | 910 | 925 | 73,600 | 23 | 103% | 101% | 124% | ▲ | 99% | 95% | 101% | 94% | 103% |
| 20240730 | 925 | 927 | 909 | 917 | 81,200 | -8 | 99% | 99% | 110% | ▼ | 102% | 94% | 103% | 94% | 102% |
| 20240731 | 909 | 930 | 905 | 930 | 53,500 | 13 | 101% | 102% | 66% | ▲ | 99% | 93% | 102% | 95% | 103% |
| 20240801 | 925 | 932 | 910 | 916 | 62,600 | -14 | 98% | 99% | 117% | ▼ | 98% | 96% | 105% | 93% | 102% |
| 20240802 | 901 | 907 | 880 | 881 | 140,000 | -35 | 96% | 98% | 224% | ▼▼ | 96% | 102% | 112% | 90% | 100% |
| 20240805 | 845 | 853 | 792 | 815 | 152,900 | -66 | 93% | 96% | 109% | ▼▼▼ | 101% | 105% | 113% | 83% | 100% |
| 20240806 | 840 | 866 | 826 | 851 | 76,600 | 36 | 104% | 101% | 50% | ▲ | 102% | 105% | 113% | 87% | 104% |
| 20240807 | 844 | 874 | 844 | 864 | 53,500 | 13 | 102% | 102% | 70% | ▲▲ | 100% | 104% | 111% | 90% | 106% |
| 20240808 | 853 | 875 | 852 | 856 | 55,400 | -8 | 99% | 100% | 104% | ▼ | 99% | 104% | 109% | 90% | 105% |
| 20240809 | 871 | 882 | 855 | 865 | 66,000 | 9 | 101% | 99% | 119% | ▲ | 101% | 104% | 110% | 91% | 106% |
| 20240813 | 867 | 880 | 865 | 880 | 37,200 | 15 | 102% | 101% | 56% | ▲▲ | 100% | 104% | 108% | 93% | 108% |
| 20240814 | 883 | 889 | 877 | 885 | 23,300 | 5 | 101% | 100% | 63% | ▲▲▲ | 101% | 104% | 107% | 93% | 109% |
| 20240815 | 885 | 894 | 883 | 890 | 28,900 | 5 | 101% | 101% | 124% | ▲▲▲▲ | 100% | 103% | 105% | 94% | 109% |
| 20240816 | 905 | 905 | 894 | 905 | 31,600 | 15 | 102% | 100% | 109% | ▲▲▲▲▲ | 100% | 103% | 104% | 96% | 111% |
| 20240819 | 904 | 908 | 896 | 902 | 23,000 | -3 | 100% | 100% | 73% | ▼ | 101% | 103% | 103% | 97% | 111% |
| 20240820 | 909 | 918 | 903 | 918 | 36,800 | 16 | 102% | 101% | 160% | ▲ | 101% | 102% | 101% | 98% | 113% |
| 20240821 | 915 | 923 | 911 | 923 | 24,400 | 5 | 101% | 101% | 66% | ▲▲ | 101% | 102% | 101% | 99% | 113% |
| 20240822 | 923 | 928 | 919 | 928 | 21,600 | 5 | 101% | 101% | 89% | ▲▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20240823 | 933 | 936 | 930 | 931 | 16,700 | 3 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20240826 | 936 | 940 | 933 | 935 | 22,600 | 4 | 100% | 100% | 135% | ▲▲▲▲▲ | 99% | 102% | 100% | 100% | 115% |
| 20240827 | 931 | 938 | 920 | 925 | 43,100 | -10 | 99% | 99% | 191% | ▼ | 102% | 102% | 103% | 99% | 113% |
| 20240828 | 921 | 939 | 919 | 939 | 60,400 | 14 | 102% | 102% | 140% | ▲ | 100% | 100% | 101% | 100% | 115% |
| 20240829 | 940 | 941 | 931 | 937 | 24,200 | -2 | 100% | 100% | 40% | ▼ | 101% | 98% | 101% | 100% | 115% |
| 20240830 | 942 | 953 | 938 | 950 | 57,800 | 13 | 101% | 101% | 239% | ▲ | 99% | 98% | 100% | 100% | 117% |
| 20240902 | 947 | 949 | 930 | 934 | 28,200 | -16 | 98% | 99% | 49% | ▼ | 100% | 97% | 101% | 98% | 115% |
| 20240903 | 943 | 943 | 935 | 940 | 12,900 | 6 | 101% | 100% | 46% | ▲ | 99% | 98% | 102% | 99% | 110% |
| 20240904 | 932 | 935 | 918 | 922 | 38,300 | -18 | 98% | 99% | 297% | ▼ | 100% | 98% | 102% | 97% | 108% |
| 20240905 | 928 | 932 | 920 | 926 | 22,400 | 4 | 100% | 100% | 58% | ▲ | 99% | 99% | 102% | 97% | 108% |
| 20240906 | 926 | 930 | 913 | 918 | 23,800 | -8 | 99% | 99% | 106% | ▼ | 100% | 101% | 104% | 97% | 106% |
| 20240909 | 909 | 915 | 899 | 913 | 34,000 | -5 | 99% | 100% | 143% | ▼▼ | 99% | 100% | 104% | 96% | 104% |
| 20240910 | 912 | 913 | 903 | 906 | 21,400 | -7 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 103% | 95% | 102% |
| 20240911 | 905 | 907 | 889 | 901 | 34,900 | -5 | 99% | 100% | 163% | ▼▼▼▼ | 100% | 101% | 102% | 95% | 101% |
| 20240912 | 916 | 919 | 908 | 916 | 25,900 | 15 | 102% | 100% | 74% | ▲ | 99% | 102% | 102% | 96% | 102% |
| 20240913 | 915 | 915 | 904 | 904 | 29,600 | -12 | 99% | 99% | 114% | ▼ | 101% | 103% | 102% | 95% | 100% |
| 20240917 | 910 | 916 | 896 | 916 | 51,800 | 12 | 101% | 101% | 175% | ▲ | 100% | 102% | 101% | 96% | 102% |
| 20240918 | 920 | 928 | 914 | 922 | 36,800 | 6 | 101% | 100% | 71% | ▲▲ | 100% | 102% | 100% | 97% | 102% |
| 20240919 | 931 | 936 | 927 | 928 | 20,200 | 6 | 101% | 100% | 55% | ▲▲▲ | 100% | 101% | 99% | 98% | 103% |
| 20240920 | 939 | 947 | 932 | 935 | 100,700 | 7 | 101% | 100% | 499% | ▲▲▲▲ | 98% | 98% | 97% | 98% | 104% |
| 20240924 | 950 | 950 | 935 | 935 | 24,700 | 0 | 100% | 98% | 25% | -- | 100% | 97% | 98% | 98% | 104% |
| 20240925 | 937 | 940 | 930 | 934 | 25,300 | -1 | 100% | 100% | 102% | ▼ | 101% | 96% | 98% | 98% | 104% |
| 20240926 | 940 | 952 | 936 | 948 | 59,200 | 14 | 101% | 101% | 234% | ▲ | 100% | 98% | 99% | 100% | 105% |
| 20240927 | 930 | 935 | 925 | 931 | 35,300 | -17 | 98% | 100% | 60% | ▼ | 99% | 101% | 102% | 98% | 103% |
| 20240930 | 904 | 911 | 897 | 899 | 65,300 | -32 | 97% | 99% | 185% | ▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20241001 | 903 | 908 | 901 | 905 | 15,600 | 6 | 101% | 100% | 24% | ▲ | 99% | 102% | 101% | 95% | 101% |
| 20241002 | 909 | 909 | 895 | 896 | 21,900 | -9 | 99% | 99% | 140% | ▼ | 100% | 101% | 96% | 95% | 100% |
| 20241003 | 906 | 914 | 906 | 910 | 17,700 | 14 | 102% | 100% | 81% | ▲ | 100% | 101% | 95% | 96% | 102% |
| 20241004 | 912 | 918 | 912 | 912 | 26,200 | 2 | 100% | 100% | 148% | ▲▲ | 101% | 99% | 94% | 96% | 102% |
| 20241007 | 921 | 935 | 915 | 931 | 29,000 | 19 | 102% | 101% | 111% | ▲▲▲ | 99% | 100% | 0% | 98% | 104% |
| 20241008 | 918 | 920 | 911 | 911 | 23,600 | -20 | 98% | 99% | 81% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241009 | 920 | 923 | 913 | 918 | 12,900 | 7 | 101% | 100% | 55% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241010 | 918 | 918 | 908 | 915 | 17,700 | -3 | 100% | 100% | 137% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241011 | 914 | 916 | 908 | 911 | 15,800 | -4 | 100% | 100% | 89% | ▼▼ | 100% | 95% | 0% | 96% | 102% |
| 20241015 | 915 | 918 | 908 | 916 | 14,700 | 5 | 101% | 100% | 93% | ▲ | 101% | 95% | 0% | 97% | 102% |
| 20241016 | 913 | 924 | 913 | 919 | 15,000 | 3 | 100% | 101% | 102% | ▲▲ | 100% | 94% | 0% | 97% | 103% |
| 20241017 | 920 | 922 | 917 | 922 | 8,800 | 3 | 100% | 100% | 59% | ▲▲▲ | 98% | 0% | 0% | 97% | 103% |
| 20241018 | 892 | 892 | 869 | 870 | 130,000 | -52 | 94% | 98% | 1477% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 862 | 869 | 856 | 868 | 29,100 | -2 | 100% | 101% | 22% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 870 | 882 | 864 | 864 | 35,900 | -4 | 100% | 99% | 123% | ▼▼▼ | % | % | % | 91% | 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 | 3,000 | 100,100 | 0 | 51,200 | 3,000 | 48,900 |
| 2024-10-11 | 2,500 | 92,200 | 0 | 45,700 | 2,500 | 46,500 |
| 2024-10-04 | 4,800 | 84,800 | 0 | 38,600 | 4,800 | 46,200 |
| 2024-09-27 | 800 | 92,000 | 0 | 33,700 | 800 | 58,300 |
| 2024-09-20 | 2,800 | 93,000 | 0 | 32,900 | 2,800 | 60,100 |
| 2024-09-13 | 2,400 | 100,000 | 0 | 34,800 | 2,400 | 65,200 |
| 2024-09-06 | 2,000 | 111,600 | 0 | 47,600 | 2,000 | 64,000 |
| 2024-08-30 | 2,200 | 110,600 | 0 | 46,300 | 2,200 | 64,300 |
| 2024-08-23 | 2,100 | 249,700 | 0 | 181,600 | 2,100 | 68,100 |
| 2024-08-16 | 2,200 | 259,200 | 0 | 182,000 | 2,200 | 77,200 |
| 2024-08-09 | 2,600 | 270,700 | 0 | 189,300 | 2,600 | 81,400 |
| 2024-08-02 | 4,100 | 255,300 | 0 | 167,900 | 4,100 | 87,400 |
| 2024-07-26 | 4,300 | 231,000 | 0 | 158,500 | 4,300 | 72,500 |
| 2024-07-19 | 1,100 | 195,900 | 0 | 121,700 | 1,100 | 74,200 |
| 2024-07-12 | 1,200 | 187,900 | 0 | 117,100 | 1,200 | 70,800 |
| 2024-07-05 | 3,200 | 127,200 | 0 | 72,300 | 3,200 | 54,900 |
| 2024-06-28 | 2,500 | 88,000 | 0 | 38,900 | 2,500 | 49,100 |
| 2024-06-21 | 2,400 | 87,600 | 0 | 32,600 | 2,400 | 55,000 |
| 2024-06-14 | 3,500 | 214,300 | 0 | 151,500 | 3,500 | 62,800 |
| 2024-06-07 | 3,700 | 184,400 | 0 | 129,900 | 3,700 | 54,500 |
| 2024-05-31 | 3,400 | 151,900 | 0 | 99,100 | 3,400 | 52,800 |
| 2024-05-24 | 2,700 | 111,300 | 0 | 61,300 | 2,700 | 50,000 |
| 2024-05-17 | 2,100 | 107,200 | 0 | 54,200 | 2,100 | 53,000 |
| 2024-05-10 | 2,800 | 99,300 | 200 | 41,300 | 2,600 | 58,000 |
| 2024-05-02 | 2,600 | 97,900 | 200 | 37,600 | 2,400 | 60,300 |
| 2024-04-26 | 3,400 | 150,800 | 400 | 93,200 | 3,000 | 57,600 |
| 2024-04-19 | 2,400 | 142,300 | 400 | 78,200 | 2,000 | 64,100 |
| 2024-04-12 | 2,800 | 105,900 | 400 | 39,300 | 2,400 | 66,600 |
| 2024-04-05 | 4,300 | 93,800 | 600 | 29,400 | 3,700 | 64,400 |
| 2024-03-29 | 3,500 | 81,400 | 1,300 | 32,500 | 2,200 | 48,900 |
| 2024-03-22 | 92,300 | 113,400 | 90,000 | 71,500 | 2,300 | 41,900 |
| 2024-03-15 | 36,700 | 124,200 | 34,000 | 93,700 | 2,700 | 30,500 |
| 2024-03-08 | 19,600 | 131,200 | 16,600 | 101,900 | 3,000 | 29,300 |
| 2024-03-01 | 9,100 | 130,200 | 6,300 | 101,700 | 2,800 | 28,500 |
| 2024-02-22 | 3,100 | 132,600 | 1,700 | 104,300 | 1,400 | 28,300 |
| 2024-02-16 | 4,400 | 132,900 | 1,600 | 104,000 | 2,800 | 28,900 |
| 2024-02-09 | 800 | 149,700 | 600 | 98,100 | 200 | 51,600 |
| 2024-02-02 | 1,200 | 123,400 | 300 | 76,000 | 900 | 47,400 |
| 2024-01-26 | 300 | 114,900 | 200 | 75,100 | 100 | 39,800 |
| 2024-01-19 | 800 | 106,600 | 200 | 71,100 | 600 | 35,500 |
| 2024-01-12 | 4,000 | 86,600 | 200 | 60,600 | 3,800 | 26,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7463 | 1 | 建築資材・住宅設備【アドヴァングループ】 | 2024-10-23 02:23:39 |
| 7463 | 2 | 2022.10.03 【IR】2023年3月期 第2四半期決算短信 | 2024-06-16 05:08:01 |
| 7463 | 3 | 本人認証サービス「3Dセキュア2.0」導入のお知らせ｜株式会社アドヴァングループ | 2024-09-09 09:28:44 |
| 7463 | 3 | 台風10号に伴う配送遅延のお知らせ｜株式会社アドヴァングループ | 2024-08-30 11:31:16 |
| 7463 | 3 | 2023年夏季休業日について｜株式会社アドヴァングループ | 2024-08-05 19:28:57 |
| 7463 | 3 | iCataからのカタログ閲覧方法 | アドヴァングループ | 2024-07-02 19:30:39 |
| 7463 | 3 | 2023.12.28スエズ運河の航行見合わせに伴う納期遅延のお知らせ | 2024-06-18 15:56:37 |
| 7463 | 3 | カタログ請求｜アドヴァングループ | 2024-06-18 08:54:20 |
| 7463 | 3 | 大阪ショールームリニューアルのお知らせ｜株式会社アドヴァングループ | 2024-06-15 10:37:58 |
| 7463 | 3 | 福岡ショールームリニューアルのお知らせ｜株式会社アドヴァングループ | 2024-06-15 10:37:56 |