| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,714 | 2,741 | 2,714 | 2,726 | 12,000 | 4 | 100% | 100% | 124% | ▲▲▲▲ | 101% | 103% | 105% | 100% | 105% |
| 20250311 | 2,709 | 2,744 | 2,700 | 2,733 | 10,100 | 7 | 100% | 101% | 84% | ▲▲▲▲▲ | 101% | 101% | 104% | 100% | 105% |
| 20250312 | 2,733 | 2,765 | 2,733 | 2,751 | 11,400 | 18 | 101% | 101% | 113% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 100% | 106% |
| 20250313 | 2,744 | 2,763 | 2,743 | 2,763 | 14,500 | 12 | 100% | 101% | 127% | ▲▲▲▲▲▲▲ | 101% | 103% | 103% | 100% | 106% |
| 20250314 | 2,768 | 2,800 | 2,743 | 2,782 | 27,000 | 19 | 101% | 101% | 186% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 104% | 100% | 107% |
| 20250317 | 2,751 | 2,782 | 2,751 | 2,761 | 28,100 | -21 | 99% | 100% | 104% | ▼ | 100% | 104% | 104% | 99% | 106% |
| 20250318 | 2,761 | 2,793 | 2,746 | 2,768 | 30,100 | 7 | 100% | 100% | 107% | ▲ | 102% | 103% | 103% | 99% | 106% |
| 20250319 | 2,777 | 2,847 | 2,777 | 2,838 | 28,500 | 70 | 103% | 102% | 95% | ▲▲ | 101% | 101% | 103% | 100% | 109% |
| 20250321 | 2,823 | 2,854 | 2,821 | 2,840 | 38,900 | 2 | 100% | 101% | 136% | ▲▲▲ | 101% | 100% | 104% | 100% | 109% |
| 20250324 | 2,856 | 2,893 | 2,856 | 2,881 | 45,600 | 41 | 101% | 101% | 117% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 111% |
| 20250325 | 2,881 | 2,882 | 2,825 | 2,850 | 27,500 | -31 | 99% | 99% | 60% | ▼ | 99% | 98% | 107% | 99% | 109% |
| 20250326 | 2,851 | 2,879 | 2,822 | 2,825 | 28,400 | -25 | 99% | 99% | 103% | ▼▼ | 101% | 99% | 109% | 98% | 108% |
| 20250327 | 2,817 | 2,861 | 2,817 | 2,851 | 77,800 | 26 | 101% | 101% | 274% | ▲ | 101% | 99% | 109% | 99% | 109% |
| 20250328 | 2,799 | 2,849 | 2,780 | 2,838 | 37,300 | -13 | 100% | 101% | 48% | ▼ | 100% | 98% | 110% | 99% | 108% |
| 20250331 | 2,788 | 2,815 | 2,773 | 2,783 | 14,100 | -55 | 98% | 100% | 38% | ▼▼ | 100% | 97% | 110% | 97% | 105% |
| 20250401 | 2,773 | 2,814 | 2,773 | 2,777 | 7,400 | -6 | 100% | 100% | 52% | ▼▼▼ | 98% | 96% | 109% | 96% | 104% |
| 20250402 | 2,806 | 2,806 | 2,759 | 2,759 | 9,700 | -18 | 99% | 98% | 131% | ▼▼▼▼ | 100% | 103% | 112% | 96% | 102% |
| 20250403 | 2,740 | 2,757 | 2,727 | 2,742 | 10,100 | -17 | 99% | 100% | 104% | ▼▼▼▼▼ | 99% | 105% | 113% | 95% | 101% |
| 20250404 | 2,715 | 2,740 | 2,650 | 2,679 | 18,200 | -63 | 98% | 99% | 180% | ▼▼▼▼▼▼ | 102% | 108% | 116% | 93% | 100% |
| 20250408 | 2,640 | 2,707 | 2,629 | 2,700 | 12,700 | 21 | 101% | 102% | 70% | ▲ | 100% | 108% | 115% | 94% | 101% |
| 20250409 | 2,651 | 2,724 | 2,648 | 2,661 | 10,000 | -39 | 99% | 100% | 79% | ▼ | 104% | 104% | 111% | 92% | 100% |
| 20250410 | 2,707 | 2,823 | 2,707 | 2,823 | 15,400 | 162 | 106% | 104% | 154% | ▲ | 102% | 100% | 107% | 98% | 106% |
| 20250411 | 2,806 | 2,855 | 2,732 | 2,852 | 12,800 | 29 | 101% | 102% | 83% | ▲▲ | 101% | 103% | 106% | 99% | 107% |
| 20250414 | 2,832 | 2,871 | 2,824 | 2,858 | 8,800 | 6 | 100% | 101% | 69% | ▲▲▲ | 99% | 104% | 105% | 99% | 107% |
| 20250415 | 2,857 | 2,866 | 2,822 | 2,822 | 5,400 | -36 | 99% | 99% | 61% | ▼ | 100% | 108% | 107% | 98% | 106% |
| 20250416 | 2,801 | 2,823 | 2,801 | 2,809 | 3,100 | -13 | 100% | 100% | 57% | ▼▼ | 100% | 109% | 106% | 98% | 106% |
| 20250417 | 2,809 | 2,840 | 2,809 | 2,810 | 3,500 | 1 | 100% | 100% | 113% | ▲ | 103% | 108% | 105% | 98% | 106% |
| 20250418 | 2,842 | 2,917 | 2,842 | 2,914 | 24,000 | 104 | 104% | 103% | 686% | ▲▲ | 102% | 103% | 103% | 100% | 110% |
| 20250421 | 2,907 | 2,985 | 2,907 | 2,965 | 17,500 | 51 | 102% | 102% | 73% | ▲▲▲ | 101% | 100% | 100% | 100% | 111% |
| 20250422 | 2,987 | 3,055 | 2,980 | 3,015 | 20,900 | 50 | 102% | 101% | 119% | ▲▲▲▲ | 101% | 99% | 98% | 100% | 113% |
| 20250423 | 3,020 | 3,065 | 3,010 | 3,060 | 19,300 | 45 | 101% | 101% | 92% | ▲▲▲▲▲ | 97% | 98% | 97% | 100% | 115% |
| 20250424 | 3,060 | 3,080 | 2,957 | 2,968 | 12,100 | -92 | 97% | 97% | 63% | ▼ | 101% | 101% | 100% | 97% | 112% |
| 20250425 | 2,968 | 2,999 | 2,966 | 2,996 | 8,700 | 28 | 101% | 101% | 72% | ▲ | 100% | 99% | 98% | 98% | 113% |
| 20250428 | 2,996 | 3,015 | 2,970 | 2,984 | 10,900 | -12 | 100% | 100% | 125% | ▼ | 100% | 99% | 101% | 98% | 112% |
| 20250430 | 2,988 | 2,990 | 2,945 | 2,977 | 11,400 | -7 | 100% | 100% | 105% | ▼▼ | 100% | 100% | 102% | 97% | 112% |
| 20250501 | 2,977 | 3,010 | 2,946 | 2,990 | 17,900 | 13 | 100% | 100% | 157% | ▲ | 100% | 100% | 102% | 98% | 112% |
| 20250502 | 2,982 | 3,010 | 2,961 | 2,977 | 5,900 | -13 | 100% | 100% | 33% | ▼ | 101% | 100% | 103% | 97% | 112% |
| 20250507 | 2,952 | 2,995 | 2,866 | 2,969 | 30,500 | -8 | 100% | 101% | 517% | ▼▼ | 100% | 100% | 102% | 97% | 112% |
| 20250508 | 2,969 | 2,969 | 2,920 | 2,962 | 7,800 | -7 | 100% | 100% | 26% | ▼▼▼ | 101% | 100% | 103% | 97% | 111% |
| 20250509 | 2,962 | 3,005 | 2,962 | 2,980 | 7,700 | 18 | 101% | 101% | 99% | ▲ | 99% | 98% | 102% | 97% | 112% |
| 20250512 | 2,986 | 2,986 | 2,965 | 2,965 | 3,700 | -15 | 99% | 99% | 48% | ▼ | 99% | 98% | 102% | 97% | 106% |
| 20250513 | 2,991 | 2,993 | 2,958 | 2,958 | 5,300 | -7 | 100% | 99% | 143% | ▼▼ | 100% | 100% | 103% | 97% | 105% |
| 20250514 | 2,945 | 2,992 | 2,919 | 2,955 | 11,600 | -3 | 100% | 100% | 219% | ▼▼▼ | 100% | 99% | 104% | 97% | 105% |
| 20250515 | 2,935 | 2,971 | 2,923 | 2,939 | 5,200 | -16 | 99% | 100% | 45% | ▼▼▼▼ | 100% | 99% | 104% | 96% | 105% |
| 20250516 | 2,935 | 2,969 | 2,908 | 2,928 | 6,200 | -11 | 100% | 100% | 119% | ▼▼▼▼▼ | 100% | 99% | 103% | 96% | 104% |
| 20250519 | 2,928 | 2,964 | 2,907 | 2,939 | 4,600 | 11 | 100% | 100% | 74% | ▲ | 98% | 99% | 102% | 96% | 105% |
| 20250520 | 2,959 | 2,959 | 2,906 | 2,906 | 8,800 | -33 | 99% | 98% | 191% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20250521 | 2,905 | 2,922 | 2,892 | 2,894 | 4,700 | -12 | 100% | 100% | 53% | ▼▼ | 100% | 103% | 104% | 95% | 100% |
| 20250522 | 2,890 | 2,954 | 2,885 | 2,904 | 8,300 | 10 | 100% | 100% | 177% | ▲ | 99% | 103% | 103% | 95% | 100% |
| 20250523 | 2,930 | 2,930 | 2,901 | 2,905 | 1,800 | 1 | 100% | 99% | 22% | ▲▲ | 100% | 104% | 0% | 95% | 100% |
| 20250526 | 2,915 | 2,942 | 2,915 | 2,924 | 4,900 | 19 | 101% | 100% | 272% | ▲▲▲ | 100% | 103% | 0% | 98% | 101% |
| 20250527 | 2,946 | 2,946 | 2,920 | 2,933 | 1,400 | 9 | 100% | 100% | 29% | ▲▲▲▲ | 101% | 102% | 0% | 98% | 101% |
| 20250528 | 2,948 | 3,010 | 2,948 | 2,971 | 11,400 | 38 | 101% | 101% | 814% | ▲▲▲▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20250529 | 2,971 | 3,010 | 2,971 | 3,005 | 8,000 | 34 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20250530 | 3,000 | 3,050 | 2,982 | 3,040 | 11,100 | 35 | 101% | 101% | 139% | ▲▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20250602 | 3,035 | 3,085 | 3,010 | 3,010 | 8,500 | -30 | 99% | 99% | 77% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20250603 | 3,010 | 3,050 | 3,005 | 3,020 | 6,700 | 10 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 3,020 | 3,050 | 3,015 | 3,015 | 6,900 | -5 | 100% | 100% | 103% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250605 | 3,015 | 3,040 | 2,985 | 3,020 | 7,500 | 5 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 3,020 | 3,035 | 2,992 | 3,005 | 3,300 | -15 | 100% | 100% | 44% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 9,600 | 1,800 | 0 | 1,300 | 9,600 | 500 |
| 2025-05-23 | 8,000 | 2,300 | 0 | 1,500 | 8,000 | 800 |
| 2025-05-16 | 8,100 | 1,900 | 0 | 1,400 | 8,100 | 500 |
| 2025-05-09 | 10,300 | 1,700 | 0 | 1,300 | 10,300 | 400 |
| 2025-05-02 | 10,600 | 1,800 | 0 | 1,300 | 10,600 | 500 |
| 2025-04-25 | 11,000 | 2,600 | 0 | 1,700 | 11,000 | 900 |
| 2025-04-18 | 8,100 | 1,900 | 0 | 1,200 | 8,100 | 700 |
| 2025-04-11 | 6,500 | 1,900 | 0 | 1,200 | 6,500 | 700 |
| 2025-04-04 | 5,400 | 2,300 | 1,400 | 1,200 | 4,000 | 1,100 |
| 2025-03-28 | 10,500 | 2,100 | 3,000 | 1,300 | 7,500 | 800 |
| 2025-03-21 | 91,600 | 4,200 | 83,600 | 1,400 | 8,000 | 2,800 |
| 2025-03-14 | 37,800 | 3,600 | 33,300 | 1,400 | 4,500 | 2,200 |
| 2025-03-07 | 19,300 | 4,100 | 15,500 | 1,300 | 3,800 | 2,800 |
| 2025-02-28 | 5,800 | 5,700 | 2,700 | 1,400 | 3,100 | 4,300 |
| 2025-02-21 | 4,300 | 6,800 | 1,200 | 1,800 | 3,100 | 5,000 |
| 2025-02-14 | 5,000 | 4,700 | 700 | 1,400 | 4,300 | 3,300 |
| 2025-02-07 | 4,500 | 4,500 | 600 | 1,500 | 3,900 | 3,000 |
| 2025-01-31 | 4,200 | 4,900 | 100 | 2,000 | 4,100 | 2,900 |
| 2025-01-24 | 3,500 | 6,000 | 100 | 2,600 | 3,400 | 3,400 |
| 2025-01-17 | 3,500 | 6,000 | 100 | 2,300 | 3,400 | 3,700 |
| 2025-01-10 | 3,300 | 5,400 | 0 | 2,300 | 3,300 | 3,100 |
| 2024-12-27 | 3,400 | 5,300 | 0 | 2,800 | 3,400 | 2,500 |
| 2024-12-20 | 3,800 | 6,000 | 0 | 3,400 | 3,800 | 2,600 |
| 2024-12-13 | 4,600 | 5,300 | 0 | 2,700 | 4,600 | 2,600 |
| 2024-12-06 | 6,900 | 5,100 | 0 | 2,500 | 6,900 | 2,600 |
| 2024-11-29 | 7,300 | 5,400 | 0 | 2,500 | 7,300 | 2,900 |
| 2024-11-22 | 7,400 | 5,300 | 0 | 2,800 | 7,400 | 2,500 |
| 2024-11-15 | 8,000 | 4,600 | 0 | 2,500 | 8,000 | 2,100 |
| 2024-11-08 | 8,100 | 3,400 | 0 | 1,400 | 8,100 | 2,000 |
| 2024-11-01 | 8,300 | 2,800 | 0 | 1,300 | 8,300 | 1,500 |
| 2024-10-25 | 8,500 | 3,000 | 200 | 1,200 | 8,300 | 1,800 |
| 2024-10-18 | 5,700 | 4,300 | 200 | 2,300 | 5,500 | 2,000 |
| 2024-10-11 | 6,800 | 4,300 | 200 | 2,300 | 6,600 | 2,000 |
| 2024-10-04 | 8,000 | 2,500 | 300 | 1,200 | 7,700 | 1,300 |
| 2024-09-27 | 13,100 | 2,200 | 3,200 | 1,300 | 9,900 | 900 |
| 2024-09-20 | 238,600 | 4,500 | 230,500 | 1,300 | 8,100 | 3,200 |
| 2024-09-13 | 121,400 | 3,700 | 116,300 | 1,300 | 5,100 | 2,400 |
| 2024-09-06 | 55,700 | 3,000 | 50,300 | 1,400 | 5,400 | 1,600 |
| 2024-08-30 | 17,900 | 2,900 | 12,600 | 1,100 | 5,300 | 1,800 |
| 2024-08-23 | 9,600 | 3,900 | 5,100 | 2,000 | 4,500 | 1,900 |
| 2024-08-16 | 5,300 | 2,900 | 1,300 | 1,200 | 4,000 | 1,700 |
| 2024-08-09 | 5,100 | 3,200 | 900 | 1,500 | 4,200 | 1,700 |
| 2024-08-02 | 5,500 | 3,400 | 500 | 1,500 | 5,000 | 1,900 |
| 2024-07-26 | 4,000 | 2,800 | 0 | 1,600 | 4,000 | 1,200 |
| 2024-07-19 | 4,000 | 3,500 | 0 | 2,200 | 4,000 | 1,300 |
| 2024-07-12 | 3,900 | 3,300 | 0 | 1,600 | 3,900 | 1,700 |
| 2024-07-05 | 4,200 | 3,700 | 0 | 2,000 | 4,200 | 1,700 |
| 2024-06-28 | 3,800 | 3,700 | 0 | 1,700 | 3,800 | 2,000 |
| 2024-06-21 | 3,100 | 4,500 | 0 | 2,200 | 3,100 | 2,300 |
| 2024-06-14 | 2,400 | 4,000 | 0 | 2,100 | 2,400 | 1,900 |
| 2024-06-07 | 3,000 | 3,600 | 0 | 2,100 | 3,000 | 1,500 |
| 2024-05-31 | 3,000 | 3,400 | 0 | 2,100 | 3,000 | 1,300 |
| 2024-05-24 | 3,600 | 3,900 | 0 | 2,200 | 3,600 | 1,700 |
| 2024-05-17 | 3,600 | 3,800 | 0 | 2,100 | 3,600 | 1,700 |
| 2024-05-10 | 3,900 | 10,800 | 0 | 5,200 | 3,900 | 5,600 |
| 2024-05-02 | 4,700 | 12,400 | 0 | 5,200 | 4,700 | 7,200 |
| 2024-04-26 | 4,400 | 8,600 | 0 | 2,000 | 4,400 | 6,600 |
| 2024-04-19 | 3,600 | 4,700 | 0 | 1,800 | 3,600 | 2,900 |
| 2024-04-12 | 4,400 | 3,300 | 0 | 1,700 | 4,400 | 1,600 |
| 2024-04-05 | 5,000 | 3,400 | 0 | 1,800 | 5,000 | 1,600 |
| 2024-03-29 | 5,400 | 6,400 | 400 | 5,100 | 5,000 | 1,300 |
| 2024-03-22 | 73,800 | 7,200 | 68,200 | 6,100 | 5,600 | 1,100 |
| 2024-03-15 | 35,000 | 8,200 | 31,500 | 6,400 | 3,500 | 1,800 |
| 2024-03-08 | 16,700 | 8,300 | 13,100 | 6,700 | 3,600 | 1,600 |
| 2024-03-01 | 7,800 | 8,300 | 3,700 | 6,500 | 4,100 | 1,800 |
| 2024-02-22 | 4,600 | 7,800 | 600 | 6,500 | 4,000 | 1,300 |
| 2024-02-16 | 4,400 | 7,400 | 300 | 6,400 | 4,100 | 1,000 |
| 2024-02-09 | 4,400 | 7,300 | 300 | 6,200 | 4,100 | 1,100 |
| 2024-02-02 | 6,300 | 7,600 | 100 | 6,200 | 6,200 | 1,400 |
| 2024-01-26 | 6,300 | 7,500 | 100 | 6,600 | 6,200 | 900 |
| 2024-01-19 | 6,800 | 7,400 | 0 | 6,700 | 6,800 | 700 |
| 2024-01-12 | 6,200 | 5,300 | 0 | 4,700 | 6,200 | 600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 14:30 | アルビス | 自己株式の取得状況に関するお知らせ |
| 20250509 | 14:30 | アルビス | 役員の異動に関する知らせ |
| 20250501 | 14:30 | アルビス | 自己株式の取得状況に関するお知らせ |
| 20250430 | 14:30 | アルビス | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250403 | 14:30 | アルビス | 自己株式の取得状況に関するお知らせ |
| 20250303 | 14:30 | アルビス | 自己株式の取得状況に関するお知らせ |
| 20250131 | 14:30 | アルビス | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241031 | 14:30 | アルビス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 14:30 | アルビス | 連結業績予想の修正に関するお知らせ |
| 20240730 | 14:30 | アルビス | 2025年3月期 第１四半期決算短信［日本基準］(連結) |
| 20240710 | 15:30 | アルビス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 18:00 | アルビス | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240509 | 14:30 | アルビス | 役員の異動に関するお知らせ |
| 20240430 | 14:30 | アルビス | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240430 | 14:30 | アルビス | 第四次中期経営計画策定のお知らせ |
| 20240130 | 14:30 | アルビス | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7475 | 1 | アルビス株式会社 | 2025-06-06 23:20:31 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 免責事項 | 2024-06-19 07:26:38 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 電子公告 | 2024-06-19 07:26:37 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 月次業績推移 | 2024-06-19 07:26:36 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 中期経営計画 | 2024-06-19 07:26:34 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 決算説明会資料 | 2024-06-19 07:26:33 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 報告書 | 2024-06-19 07:26:32 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 有価証券報告書 | 2024-06-19 07:26:31 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 株主優待情報 | 2024-06-19 07:26:30 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 株主総会 | 2024-06-19 07:26:29 |