| 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 | 1,061 | 1,092 | 1,047 | 1,059 | 37,000 | -5 | 100% | 100% | 325% | ▼▼ | 101% | 101% | 97% | 97% | 100% |
| 20240726 | 1,052 | 1,062 | 1,048 | 1,061 | 18,900 | 2 | 100% | 101% | 51% | ▲ | 101% | 98% | 96% | 98% | 100% |
| 20240729 | 1,065 | 1,072 | 1,061 | 1,071 | 13,600 | 10 | 101% | 101% | 72% | ▲▲ | 99% | 93% | 96% | 99% | 101% |
| 20240730 | 1,075 | 1,075 | 1,066 | 1,066 | 11,200 | -5 | 100% | 99% | 82% | ▼ | 100% | 85% | 97% | 99% | 101% |
| 20240731 | 1,066 | 1,068 | 1,056 | 1,067 | 20,100 | 1 | 100% | 100% | 179% | ▲ | 98% | 94% | 97% | 99% | 101% |
| 20240801 | 1,064 | 1,068 | 1,040 | 1,044 | 33,600 | -23 | 98% | 98% | 167% | ▼ | 97% | 97% | 100% | 97% | 100% |
| 20240802 | 1,037 | 1,037 | 1,000 | 1,001 | 57,200 | -43 | 96% | 97% | 170% | ▼▼ | 95% | 106% | 111% | 93% | 100% |
| 20240805 | 941 | 968 | 880 | 891 | 114,600 | -110 | 89% | 95% | 200% | ▼▼▼ | 98% | 108% | 113% | 83% | 100% |
| 20240806 | 925 | 960 | 904 | 905 | 65,000 | 14 | 102% | 98% | 57% | ▲ | 100% | 99% | 103% | 84% | 102% |
| 20240807 | 1,010 | 1,010 | 970 | 1,005 | 33,100 | 100 | 111% | 100% | 51% | ▲▲ | 100% | 100% | 104% | 93% | 113% |
| 20240808 | 1,000 | 1,013 | 980 | 999 | 22,700 | -6 | 99% | 100% | 69% | ▼ | 100% | 102% | 104% | 93% | 112% |
| 20240809 | 1,001 | 1,005 | 986 | 1,000 | 27,100 | 1 | 100% | 100% | 119% | ▲ | 101% | 103% | 105% | 93% | 112% |
| 20240813 | 992 | 1,003 | 992 | 1,001 | 16,800 | 1 | 100% | 101% | 62% | ▲▲ | 101% | 102% | 105% | 93% | 112% |
| 20240814 | 998 | 1,005 | 988 | 1,003 | 17,000 | 2 | 100% | 101% | 101% | ▲▲▲ | 100% | 102% | 104% | 93% | 113% |
| 20240815 | 1,001 | 1,005 | 999 | 1,001 | 8,900 | -2 | 100% | 100% | 52% | ▼ | 101% | 101% | 103% | 93% | 112% |
| 20240816 | 1,009 | 1,020 | 1,009 | 1,017 | 13,800 | 16 | 102% | 101% | 155% | ▲ | 99% | 101% | 103% | 95% | 114% |
| 20240819 | 1,017 | 1,018 | 1,006 | 1,007 | 8,700 | -10 | 99% | 99% | 63% | ▼ | 100% | 101% | 103% | 94% | 113% |
| 20240820 | 1,017 | 1,020 | 1,013 | 1,015 | 6,800 | 8 | 101% | 100% | 78% | ▲ | 101% | 101% | 102% | 95% | 114% |
| 20240821 | 1,016 | 1,032 | 1,015 | 1,022 | 8,600 | 7 | 101% | 101% | 126% | ▲▲ | 99% | 100% | 100% | 95% | 115% |
| 20240822 | 1,030 | 1,030 | 1,022 | 1,022 | 3,600 | 0 | 100% | 99% | 42% | -- | 100% | 101% | 100% | 95% | 115% |
| 20240823 | 1,023 | 1,027 | 1,016 | 1,024 | 10,400 | 2 | 100% | 100% | 289% | ▲ | 100% | 102% | 100% | 96% | 115% |
| 20240826 | 1,022 | 1,028 | 1,022 | 1,027 | 5,400 | 3 | 100% | 100% | 52% | ▲▲ | 100% | 102% | 102% | 96% | 115% |
| 20240827 | 1,027 | 1,032 | 1,026 | 1,031 | 4,400 | 4 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 101% | 97% | 116% |
| 20240828 | 1,033 | 1,033 | 1,027 | 1,032 | 5,500 | 1 | 100% | 100% | 125% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 116% |
| 20240829 | 1,032 | 1,037 | 1,029 | 1,030 | 7,200 | -2 | 100% | 100% | 131% | ▼ | 101% | 100% | 101% | 99% | 116% |
| 20240830 | 1,031 | 1,042 | 1,031 | 1,041 | 10,500 | 11 | 101% | 101% | 146% | ▲ | 99% | 98% | 100% | 100% | 117% |
| 20240902 | 1,050 | 1,050 | 1,038 | 1,044 | 8,600 | 3 | 100% | 99% | 82% | ▲▲ | 100% | 98% | 100% | 100% | 117% |
| 20240903 | 1,049 | 1,051 | 1,040 | 1,044 | 5,500 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 101% | 100% | 115% |
| 20240904 | 1,031 | 1,043 | 1,028 | 1,033 | 12,700 | -11 | 99% | 100% | 231% | ▼ | 101% | 100% | 102% | 99% | 103% |
| 20240905 | 1,023 | 1,040 | 1,023 | 1,029 | 6,000 | -4 | 100% | 101% | 47% | ▼▼ | 99% | 99% | 102% | 99% | 103% |
| 20240906 | 1,025 | 1,033 | 1,018 | 1,019 | 10,300 | -10 | 99% | 99% | 172% | ▼▼▼ | 102% | 101% | 104% | 98% | 102% |
| 20240909 | 1,003 | 1,026 | 1,001 | 1,023 | 13,200 | 4 | 100% | 102% | 128% | ▲ | 99% | 98% | 100% | 98% | 102% |
| 20240910 | 1,033 | 1,034 | 1,013 | 1,027 | 4,500 | 4 | 100% | 99% | 34% | ▲▲ | 99% | 99% | 100% | 98% | 103% |
| 20240911 | 1,017 | 1,019 | 996 | 1,005 | 25,400 | -22 | 98% | 99% | 564% | ▼ | 99% | 98% | 99% | 96% | 100% |
| 20240912 | 1,027 | 1,027 | 1,010 | 1,015 | 8,800 | 10 | 101% | 99% | 35% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20240913 | 1,014 | 1,014 | 1,005 | 1,012 | 4,000 | -3 | 100% | 100% | 45% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20240917 | 1,005 | 1,012 | 1,001 | 1,004 | 7,300 | -8 | 99% | 100% | 183% | ▼▼ | 100% | 103% | 100% | 96% | 100% |
| 20240918 | 1,011 | 1,013 | 1,002 | 1,007 | 8,000 | 3 | 100% | 100% | 110% | ▲ | 100% | 104% | 100% | 96% | 100% |
| 20240919 | 1,009 | 1,015 | 1,006 | 1,010 | 7,900 | 3 | 100% | 100% | 99% | ▲▲ | 100% | 102% | 100% | 97% | 101% |
| 20240920 | 1,010 | 1,016 | 1,010 | 1,014 | 10,200 | 4 | 100% | 100% | 129% | ▲▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20240924 | 1,016 | 1,017 | 1,012 | 1,017 | 9,500 | 3 | 100% | 100% | 93% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 101% |
| 20240925 | 1,032 | 1,045 | 1,031 | 1,045 | 37,500 | 28 | 103% | 101% | 395% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20240926 | 1,032 | 1,046 | 1,029 | 1,035 | 47,400 | -10 | 99% | 100% | 126% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20240927 | 1,001 | 1,017 | 1,001 | 1,014 | 30,500 | -21 | 98% | 101% | 64% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20240930 | 1,000 | 1,006 | 999 | 1,003 | 28,100 | -11 | 99% | 100% | 92% | ▼▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20241001 | 1,006 | 1,022 | 1,000 | 1,020 | 26,700 | 17 | 102% | 101% | 95% | ▲ | 98% | 99% | 98% | 98% | 102% |
| 20241002 | 1,022 | 1,022 | 1,003 | 1,003 | 9,200 | -17 | 98% | 98% | 34% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241003 | 1,014 | 1,014 | 1,008 | 1,014 | 5,700 | 11 | 101% | 100% | 62% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241004 | 1,007 | 1,012 | 1,007 | 1,009 | 5,900 | -5 | 100% | 100% | 104% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241007 | 1,016 | 1,017 | 1,012 | 1,012 | 16,600 | 3 | 100% | 100% | 281% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241008 | 1,012 | 1,012 | 1,007 | 1,009 | 4,800 | -3 | 100% | 100% | 29% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241009 | 1,014 | 1,014 | 1,005 | 1,005 | 7,800 | -4 | 100% | 99% | 163% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241010 | 1,015 | 1,015 | 1,006 | 1,009 | 4,500 | 4 | 100% | 99% | 58% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241011 | 990 | 1,006 | 990 | 1,000 | 29,800 | -9 | 99% | 101% | 662% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 1,000 | 1,005 | 1,000 | 1,002 | 6,700 | 2 | 100% | 100% | 22% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 1,000 | 1,003 | 998 | 999 | 22,600 | -3 | 100% | 100% | 337% | ▼ | 98% | 97% | 0% | 96% | 100% |
| 20241017 | 1,025 | 1,025 | 1,003 | 1,003 | 17,000 | 4 | 100% | 98% | 75% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,002 | 1,005 | 1,000 | 1,001 | 6,700 | -2 | 100% | 100% | 39% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,001 | 1,003 | 998 | 1,000 | 4,100 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 998 | 998 | 992 | 994 | 11,300 | -6 | 99% | 100% | 276% | ▼▼▼ | % | % | % | 95% | 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 | 91,100 | 0 | 66,100 | 0 | 25,000 |
| 2024-10-11 | 0 | 85,800 | 0 | 58,800 | 0 | 27,000 |
| 2024-10-04 | 0 | 80,500 | 0 | 58,200 | 0 | 22,300 |
| 2024-09-27 | 0 | 76,600 | 0 | 54,100 | 0 | 22,500 |
| 2024-09-20 | 0 | 90,500 | 0 | 51,600 | 0 | 38,900 |
| 2024-09-13 | 0 | 91,500 | 0 | 52,300 | 0 | 39,200 |
| 2024-09-06 | 0 | 119,600 | 0 | 82,900 | 0 | 36,700 |
| 2024-08-30 | 0 | 121,000 | 0 | 85,500 | 0 | 35,500 |
| 2024-08-23 | 0 | 117,100 | 0 | 82,500 | 0 | 34,600 |
| 2024-08-16 | 0 | 120,400 | 0 | 84,200 | 0 | 36,200 |
| 2024-08-09 | 0 | 133,000 | 0 | 84,200 | 0 | 48,800 |
| 2024-08-02 | 0 | 118,700 | 0 | 73,400 | 0 | 45,300 |
| 2024-07-26 | 0 | 113,600 | 0 | 74,000 | 0 | 39,600 |
| 2024-07-19 | 0 | 128,100 | 0 | 76,100 | 0 | 52,000 |
| 2024-07-12 | 0 | 133,200 | 0 | 79,400 | 0 | 53,800 |
| 2024-07-05 | 0 | 131,800 | 0 | 78,800 | 0 | 53,000 |
| 2024-06-28 | 0 | 116,200 | 0 | 69,100 | 0 | 47,100 |
| 2024-06-21 | 100 | 112,900 | 100 | 66,600 | 0 | 46,300 |
| 2024-06-14 | 0 | 101,700 | 0 | 56,700 | 0 | 45,000 |
| 2024-06-07 | 0 | 92,500 | 0 | 50,900 | 0 | 41,600 |
| 2024-05-31 | 0 | 94,600 | 0 | 46,400 | 0 | 48,200 |
| 2024-05-24 | 0 | 174,800 | 0 | 125,600 | 0 | 49,200 |
| 2024-05-17 | 0 | 153,500 | 0 | 106,300 | 0 | 47,200 |
| 2024-05-10 | 0 | 106,500 | 0 | 58,400 | 0 | 48,100 |
| 2024-05-02 | 0 | 113,700 | 0 | 56,600 | 0 | 57,100 |
| 2024-04-26 | 0 | 114,500 | 0 | 56,400 | 0 | 58,100 |
| 2024-04-19 | 0 | 114,700 | 0 | 55,300 | 0 | 59,400 |
| 2024-04-12 | 0 | 112,400 | 0 | 57,900 | 0 | 54,500 |
| 2024-04-05 | 0 | 107,600 | 0 | 57,800 | 0 | 49,800 |
| 2024-03-29 | 0 | 104,900 | 0 | 54,300 | 0 | 50,600 |
| 2024-03-22 | 0 | 88,100 | 0 | 44,600 | 0 | 43,500 |
| 2024-03-15 | 100 | 101,600 | 100 | 54,800 | 0 | 46,800 |
| 2024-03-08 | 0 | 101,800 | 0 | 52,900 | 0 | 48,900 |
| 2024-03-01 | 0 | 107,800 | 0 | 52,000 | 0 | 55,800 |
| 2024-02-22 | 0 | 102,100 | 0 | 52,100 | 0 | 50,000 |
| 2024-02-16 | 0 | 108,000 | 0 | 46,300 | 0 | 61,700 |
| 2024-02-09 | 0 | 116,200 | 0 | 48,400 | 0 | 67,800 |
| 2024-02-02 | 0 | 111,700 | 0 | 43,600 | 0 | 68,100 |
| 2024-01-26 | 0 | 117,900 | 0 | 47,600 | 0 | 70,300 |
| 2024-01-19 | 100 | 109,100 | 100 | 45,100 | 0 | 64,000 |
| 2024-01-12 | 0 | 110,900 | 0 | 42,200 | 0 | 68,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 10:40 | アールビバン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け結果及び取得終了に関するお知らせ |
| 20240924 | 16:00 | アールビバン | 自己株式取得に係る事項の決定及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240718 | 15:00 | アールビバン | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 自己株式の消却に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240311 | 10:00 | アールビバン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け結果及び取得終了に関するお知らせ |
| 20240308 | 16:00 | アールビバン | 自己株式取得に係る事項の決定及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240307 | 15:00 | アールビバン | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7523 | 1 | ARTVIVANT | アールビバン | 2024-10-23 02:24:34 |
| 7523 | 2 | CONTACT | ARTVIVANT | アールビバン | 2024-06-19 13:56:56 |
| 7523 | 2 | 電子公告 | ARTVIVANT | アールビバン | 2024-06-19 13:56:55 |
| 7523 | 2 | 株主優待 | ARTVIVANT | アールビバン | 2024-06-19 13:56:54 |
| 7523 | 2 | リリース情報 | ARTVIVANT | アールビバン | 2024-06-19 13:56:52 |
| 7523 | 2 | IRライブラリー | ARTVIVANT | アールビバン | 2024-06-19 13:56:51 |
| 7523 | 2 | 財務情報 | ARTVIVANT | アールビバン | 2024-06-19 13:56:50 |
| 7523 | 2 | IR情報 | ARTVIVANT | アールビバン | 2024-06-16 14:07:31 |
| 7523 | 3 | 本社、夏季休業のお知らせ | ARTVIVANT | アールビバン | 2024-08-20 12:34:12 |
| 7523 | 3 | 【アールビバン40周年記念】ロゴ制定のお知らせ | ARTVIVANT | アールビバン | 2024-06-16 14:07:34 |