| 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 | 1,034 | 1,034 | 1,026 | 1,030 | 6,300 | -2 | 100% | 100% | 124% | ▼ | 100% | 101% | 114% | 100% | 102% |
| 20250311 | 1,026 | 1,030 | 1,019 | 1,030 | 8,800 | 0 | 100% | 100% | 140% | -- | 101% | 101% | 113% | 100% | 102% |
| 20250312 | 1,028 | 1,048 | 1,028 | 1,040 | 29,400 | 10 | 101% | 101% | 334% | ▲ | 99% | 100% | 105% | 100% | 103% |
| 20250313 | 1,043 | 1,043 | 1,032 | 1,037 | 7,300 | -3 | 100% | 99% | 25% | ▼ | 100% | 100% | 103% | 100% | 103% |
| 20250314 | 1,037 | 1,038 | 1,034 | 1,037 | 5,800 | 0 | 100% | 100% | 79% | -- | 100% | 113% | 103% | 100% | 103% |
| 20250317 | 1,039 | 1,040 | 1,031 | 1,040 | 12,400 | 3 | 100% | 100% | 214% | ▲ | 100% | 113% | 103% | 100% | 103% |
| 20250318 | 1,037 | 1,040 | 1,035 | 1,040 | 6,700 | 0 | 100% | 100% | 54% | -- | 100% | 112% | 102% | 100% | 103% |
| 20250319 | 1,042 | 1,042 | 1,036 | 1,039 | 17,600 | -1 | 100% | 100% | 263% | ▼ | 100% | 112% | 102% | 100% | 103% |
| 20250321 | 1,041 | 1,042 | 1,038 | 1,042 | 15,700 | 3 | 100% | 100% | 89% | ▲ | 113% | 112% | 102% | 100% | 103% |
| 20250324 | 1,042 | 1,262 | 1,038 | 1,173 | 611,900 | 131 | 113% | 113% | 3897% | ▲▲ | 97% | 91% | 89% | 100% | 116% |
| 20250325 | 1,203 | 1,203 | 1,158 | 1,171 | 197,400 | -2 | 100% | 97% | 32% | ▼ | 100% | 91% | 91% | 100% | 115% |
| 20250326 | 1,173 | 1,180 | 1,164 | 1,168 | 101,600 | -3 | 100% | 100% | 51% | ▼▼ | 100% | 91% | 92% | 100% | 115% |
| 20250327 | 1,168 | 1,179 | 1,148 | 1,164 | 131,900 | -4 | 100% | 100% | 130% | ▼▼▼ | 103% | 98% | 102% | 99% | 114% |
| 20250328 | 1,064 | 1,099 | 1,059 | 1,095 | 63,100 | -69 | 94% | 103% | 48% | ▼▼▼▼ | 99% | 95% | 99% | 93% | 107% |
| 20250331 | 1,087 | 1,089 | 1,067 | 1,072 | 27,100 | -23 | 98% | 99% | 43% | ▼▼▼▼▼ | 99% | 94% | 102% | 91% | 105% |
| 20250401 | 1,077 | 1,079 | 1,056 | 1,066 | 24,600 | -6 | 99% | 99% | 91% | ▼▼▼▼▼▼ | 97% | 95% | 102% | 91% | 104% |
| 20250402 | 1,074 | 1,074 | 1,039 | 1,047 | 33,200 | -19 | 98% | 97% | 135% | ▼▼▼▼▼▼▼ | 101% | 100% | 107% | 89% | 102% |
| 20250403 | 1,021 | 1,040 | 1,017 | 1,030 | 22,600 | -17 | 98% | 101% | 68% | ▼▼▼▼▼▼▼▼ | 98% | 102% | 108% | 88% | 100% |
| 20250404 | 1,019 | 1,020 | 979 | 1,003 | 49,300 | -27 | 97% | 98% | 218% | ▼▼▼▼▼▼▼▼▼ | 106% | 110% | 114% | 86% | 100% |
| 20250408 | 960 | 1,020 | 960 | 1,017 | 47,800 | 14 | 101% | 106% | 97% | ▲ | 102% | 108% | 111% | 87% | 101% |
| 20250409 | 990 | 1,011 | 986 | 1,011 | 22,500 | -6 | 99% | 102% | 47% | ▼ | 96% | 101% | 104% | 86% | 101% |
| 20250410 | 1,059 | 1,060 | 1,015 | 1,018 | 35,400 | 7 | 101% | 96% | 157% | ▲ | 102% | 105% | 109% | 87% | 101% |
| 20250411 | 1,013 | 1,043 | 1,003 | 1,038 | 17,000 | 20 | 102% | 102% | 48% | ▲▲ | 100% | 100% | 105% | 88% | 103% |
| 20250414 | 1,061 | 1,069 | 1,050 | 1,056 | 22,600 | 18 | 102% | 100% | 133% | ▲▲▲ | 100% | 100% | 105% | 90% | 105% |
| 20250415 | 1,065 | 1,067 | 1,051 | 1,066 | 11,800 | 10 | 101% | 100% | 52% | ▲▲▲▲ | 100% | 100% | 106% | 91% | 106% |
| 20250416 | 1,060 | 1,060 | 1,053 | 1,060 | 3,900 | -6 | 99% | 100% | 33% | ▼ | 99% | 100% | 106% | 90% | 106% |
| 20250417 | 1,060 | 1,066 | 1,051 | 1,053 | 11,400 | -7 | 99% | 99% | 292% | ▼▼ | 99% | 101% | 105% | 90% | 105% |
| 20250418 | 1,063 | 1,066 | 1,052 | 1,057 | 12,600 | 4 | 100% | 99% | 111% | ▲ | 101% | 102% | 106% | 90% | 105% |
| 20250421 | 1,057 | 1,073 | 1,057 | 1,064 | 26,700 | 7 | 101% | 101% | 212% | ▲▲ | 101% | 103% | 106% | 91% | 106% |
| 20250422 | 1,053 | 1,069 | 1,053 | 1,059 | 12,000 | -5 | 100% | 101% | 45% | ▼ | 99% | 102% | 104% | 90% | 106% |
| 20250423 | 1,072 | 1,072 | 1,061 | 1,062 | 5,500 | 3 | 100% | 99% | 46% | ▲ | 100% | 103% | 105% | 91% | 106% |
| 20250424 | 1,070 | 1,080 | 1,070 | 1,070 | 12,300 | 8 | 101% | 100% | 224% | ▲▲ | 100% | 100% | 104% | 92% | 107% |
| 20250425 | 1,079 | 1,080 | 1,072 | 1,080 | 16,400 | 10 | 101% | 100% | 133% | ▲▲▲ | 99% | 102% | 98% | 99% | 108% |
| 20250428 | 1,080 | 1,084 | 1,073 | 1,073 | 29,400 | -7 | 99% | 99% | 179% | ▼ | 101% | 102% | 98% | 99% | 107% |
| 20250430 | 1,082 | 1,100 | 1,080 | 1,097 | 47,500 | 24 | 102% | 101% | 162% | ▲ | 98% | 100% | 97% | 100% | 109% |
| 20250501 | 1,099 | 1,099 | 1,080 | 1,080 | 13,800 | -17 | 98% | 98% | 29% | ▼ | 100% | 102% | 98% | 98% | 108% |
| 20250502 | 1,080 | 1,090 | 1,070 | 1,081 | 17,300 | 1 | 100% | 100% | 125% | ▲ | 101% | 102% | 97% | 99% | 108% |
| 20250507 | 1,093 | 1,110 | 1,078 | 1,102 | 40,700 | 21 | 102% | 101% | 235% | ▲▲ | 100% | 101% | 96% | 100% | 110% |
| 20250508 | 1,105 | 1,105 | 1,093 | 1,103 | 10,300 | 1 | 100% | 100% | 25% | ▲▲▲ | 99% | 101% | 96% | 100% | 109% |
| 20250509 | 1,108 | 1,110 | 1,098 | 1,098 | 34,900 | -5 | 100% | 99% | 339% | ▼ | 100% | 96% | 96% | 100% | 109% |
| 20250512 | 1,106 | 1,112 | 1,094 | 1,106 | 20,700 | 8 | 101% | 100% | 59% | ▲ | 100% | 95% | 95% | 100% | 109% |
| 20250513 | 1,111 | 1,116 | 1,103 | 1,115 | 13,000 | 9 | 101% | 100% | 63% | ▲▲ | 101% | 94% | 95% | 100% | 107% |
| 20250514 | 1,114 | 1,120 | 1,110 | 1,120 | 16,900 | 5 | 100% | 101% | 130% | ▲▲▲ | 95% | 95% | 95% | 100% | 106% |
| 20250515 | 1,121 | 1,130 | 1,050 | 1,063 | 62,100 | -57 | 95% | 95% | 367% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20250516 | 1,052 | 1,072 | 1,052 | 1,060 | 20,800 | -3 | 100% | 101% | 33% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20250519 | 1,048 | 1,063 | 1,047 | 1,048 | 17,900 | -12 | 99% | 100% | 86% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250520 | 1,048 | 1,054 | 1,047 | 1,047 | 9,500 | -1 | 100% | 100% | 53% | ▼▼▼▼ | 101% | 101% | 100% | 93% | 100% |
| 20250521 | 1,048 | 1,060 | 1,048 | 1,060 | 5,800 | 13 | 101% | 101% | 61% | ▲ | 99% | 100% | 98% | 95% | 101% |
| 20250522 | 1,060 | 1,060 | 1,049 | 1,054 | 3,500 | -6 | 99% | 99% | 60% | ▼ | 100% | 101% | 98% | 94% | 101% |
| 20250523 | 1,054 | 1,055 | 1,050 | 1,050 | 2,800 | -4 | 100% | 100% | 80% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250526 | 1,051 | 1,052 | 1,045 | 1,049 | 11,800 | -1 | 100% | 100% | 421% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250527 | 1,052 | 1,060 | 1,050 | 1,054 | 4,000 | 5 | 100% | 100% | 34% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20250528 | 1,060 | 1,062 | 1,051 | 1,059 | 5,300 | 5 | 100% | 100% | 133% | ▲▲ | 101% | 99% | 0% | 95% | 101% |
| 20250529 | 1,055 | 1,061 | 1,049 | 1,061 | 10,800 | 2 | 100% | 101% | 204% | ▲▲▲ | 100% | 99% | 0% | 95% | 101% |
| 20250530 | 1,055 | 1,057 | 1,050 | 1,050 | 5,800 | -11 | 99% | 100% | 54% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20250602 | 1,050 | 1,060 | 1,048 | 1,048 | 6,300 | -2 | 100% | 100% | 109% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20250603 | 1,050 | 1,053 | 1,047 | 1,047 | 3,500 | -1 | 100% | 100% | 56% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 1,046 | 1,049 | 1,045 | 1,045 | 6,400 | -2 | 100% | 100% | 183% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20250605 | 1,049 | 1,049 | 1,039 | 1,039 | 5,200 | -6 | 99% | 99% | 81% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250606 | 1,038 | 1,043 | 1,035 | 1,035 | 4,700 | -4 | 100% | 100% | 90% | ▼▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 298,800 | 0 | 50,500 | 0 | 248,300 |
| 2025-05-23 | 0 | 293,600 | 0 | 49,900 | 0 | 243,700 |
| 2025-05-16 | 0 | 293,700 | 0 | 49,800 | 0 | 243,900 |
| 2025-05-09 | 100 | 289,100 | 100 | 52,100 | 0 | 237,000 |
| 2025-05-02 | 100 | 286,600 | 100 | 49,700 | 0 | 236,900 |
| 2025-04-25 | 0 | 278,900 | 0 | 48,200 | 0 | 230,700 |
| 2025-04-18 | 100 | 278,900 | 100 | 47,000 | 0 | 231,900 |
| 2025-04-11 | 0 | 282,200 | 0 | 46,700 | 0 | 235,500 |
| 2025-04-04 | 100 | 305,700 | 100 | 58,200 | 0 | 247,500 |
| 2025-03-28 | 100 | 314,500 | 100 | 63,800 | 0 | 250,700 |
| 2025-03-21 | 0 | 274,700 | 0 | 65,400 | 0 | 209,300 |
| 2025-03-14 | 0 | 271,500 | 0 | 58,600 | 0 | 212,900 |
| 2025-03-07 | 0 | 266,100 | 0 | 58,100 | 0 | 208,000 |
| 2025-02-28 | 0 | 74,600 | 0 | 54,900 | 0 | 19,700 |
| 2025-02-21 | 0 | 71,800 | 0 | 54,900 | 0 | 16,900 |
| 2025-02-14 | 0 | 72,600 | 0 | 55,300 | 0 | 17,300 |
| 2025-02-07 | 0 | 73,400 | 0 | 56,700 | 0 | 16,700 |
| 2025-01-31 | 0 | 75,100 | 0 | 57,100 | 0 | 18,000 |
| 2025-01-24 | 0 | 76,400 | 0 | 58,200 | 0 | 18,200 |
| 2025-01-17 | 0 | 76,600 | 0 | 57,600 | 0 | 19,000 |
| 2025-01-10 | 0 | 72,400 | 0 | 57,000 | 0 | 15,400 |
| 2024-12-27 | 0 | 74,300 | 0 | 55,900 | 0 | 18,400 |
| 2024-12-20 | 0 | 112,600 | 0 | 59,500 | 0 | 53,100 |
| 2024-12-13 | 0 | 85,200 | 0 | 61,000 | 0 | 24,200 |
| 2024-12-06 | 0 | 96,700 | 0 | 71,900 | 0 | 24,800 |
| 2024-11-29 | 0 | 94,900 | 0 | 72,000 | 0 | 22,900 |
| 2024-11-22 | 0 | 90,000 | 0 | 67,200 | 0 | 22,800 |
| 2024-11-15 | 0 | 88,600 | 0 | 64,200 | 0 | 24,400 |
| 2024-11-08 | 100 | 88,000 | 100 | 63,900 | 0 | 24,100 |
| 2024-11-01 | 100 | 88,900 | 100 | 64,600 | 0 | 24,300 |
| 2024-10-25 | 0 | 90,300 | 0 | 65,300 | 0 | 25,000 |
| 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 |
|---|---|---|---|
| 20250515 | 15:00 | アールビバン | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250515 | 15:00 | アールビバン | 公認会計士等の異動に関するお知らせ |
| 20250515 | 15:00 | アールビバン | 役員の異動及び補欠監査役の選任に関するお知らせ |
| 20250324 | 12:30 | アールビバン | 2025年３月期 配当予想の修正（上場20周年記念配当）に関するお知らせ |
| 20250312 | 11:30 | アールビバン | 自己株式の消却に関するお知らせ |
| 20250212 | 15:00 | アールビバン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241115 | 09:30 | 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 |
| 20241114 | 16:25 | 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 |
| 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 | 2025-06-07 10:20:59 |
| 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、ゴールデンウィーク期間中の休業のお知らせ | ARTVIVANT | アールビバン | 2025-04-25 19:30:07 |
| 7523 | 3 | 社内行事に伴う臨時休業のお知らせ | ARTVIVANT | アールビバン | 2025-04-16 09:30:30 |