| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,300 | 5,300 | 5,220 | 5,270 | 28,900 | 20 | 100% | 99% | 71% | ▲ | 98% | 100% | 101% | 100% | 106% |
| 20240925 | 5,290 | 5,290 | 5,150 | 5,180 | 24,000 | -90 | 98% | 98% | 83% | ▼ | 101% | 101% | 102% | 98% | 104% |
| 20240926 | 5,250 | 5,350 | 5,220 | 5,300 | 58,500 | 120 | 102% | 101% | 244% | ▲ | 101% | 98% | 102% | 100% | 106% |
| 20240927 | 5,250 | 5,340 | 5,250 | 5,280 | 30,300 | -20 | 100% | 101% | 52% | ▼ | 102% | 99% | 103% | 100% | 106% |
| 20240930 | 5,190 | 5,320 | 5,170 | 5,270 | 39,400 | -10 | 100% | 102% | 130% | ▼▼ | 101% | 99% | 101% | 99% | 106% |
| 20241001 | 5,250 | 5,320 | 5,190 | 5,300 | 30,200 | 30 | 101% | 101% | 77% | ▲ | 97% | 98% | 100% | 100% | 106% |
| 20241002 | 5,300 | 5,330 | 5,120 | 5,160 | 31,200 | -140 | 97% | 97% | 103% | ▼ | 98% | 100% | 101% | 97% | 104% |
| 20241003 | 5,260 | 5,320 | 5,120 | 5,140 | 23,800 | -20 | 100% | 98% | 76% | ▼▼ | 99% | 102% | 103% | 97% | 103% |
| 20241004 | 5,160 | 5,230 | 5,120 | 5,120 | 23,500 | -20 | 100% | 99% | 99% | ▼▼▼ | 100% | 100% | 102% | 97% | 103% |
| 20241007 | 5,190 | 5,280 | 5,080 | 5,210 | 24,400 | 90 | 102% | 100% | 104% | ▲ | 101% | 104% | 104% | 98% | 104% |
| 20241008 | 5,110 | 5,180 | 5,110 | 5,180 | 20,600 | -30 | 99% | 101% | 84% | ▼ | 102% | 103% | 102% | 98% | 104% |
| 20241009 | 5,180 | 5,330 | 5,180 | 5,280 | 25,700 | 100 | 102% | 102% | 125% | ▲ | 99% | 100% | 100% | 100% | 106% |
| 20241010 | 5,280 | 5,280 | 5,140 | 5,210 | 22,700 | -70 | 99% | 99% | 88% | ▼ | 99% | 102% | 101% | 98% | 104% |
| 20241011 | 5,220 | 5,250 | 5,150 | 5,160 | 29,900 | -50 | 99% | 99% | 132% | ▼▼ | 99% | 98% | 99% | 97% | 103% |
| 20241015 | 5,360 | 5,390 | 5,270 | 5,330 | 42,500 | 170 | 103% | 99% | 142% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20241016 | 5,310 | 5,390 | 5,300 | 5,300 | 19,700 | -30 | 99% | 100% | 46% | ▼ | 100% | 97% | 100% | 99% | 104% |
| 20241017 | 5,300 | 5,340 | 5,250 | 5,300 | 24,100 | 0 | 100% | 100% | 122% | -- | 99% | 96% | 97% | 99% | 104% |
| 20241018 | 5,300 | 5,360 | 5,270 | 5,270 | 14,400 | -30 | 99% | 99% | 60% | ▼ | 100% | 97% | 95% | 99% | 103% |
| 20241021 | 5,250 | 5,300 | 5,230 | 5,240 | 13,200 | -30 | 99% | 100% | 92% | ▼▼ | 99% | 97% | 98% | 98% | 102% |
| 20241022 | 5,210 | 5,280 | 5,150 | 5,160 | 23,700 | -80 | 98% | 99% | 180% | ▼▼▼ | 99% | 99% | 99% | 97% | 101% |
| 20241023 | 5,160 | 5,180 | 5,090 | 5,110 | 20,100 | -50 | 99% | 99% | 85% | ▼▼▼▼ | 101% | 103% | 103% | 96% | 100% |
| 20241024 | 5,030 | 5,110 | 5,030 | 5,090 | 20,000 | -20 | 100% | 101% | 100% | ▼▼▼▼▼ | 97% | 103% | 101% | 95% | 100% |
| 20241025 | 5,140 | 5,140 | 5,010 | 5,010 | 29,600 | -80 | 98% | 97% | 148% | ▼▼▼▼▼▼ | 101% | 106% | 103% | 94% | 100% |
| 20241028 | 5,010 | 5,140 | 5,010 | 5,070 | 20,500 | 60 | 101% | 101% | 69% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241029 | 5,080 | 5,130 | 5,050 | 5,130 | 17,900 | 60 | 101% | 101% | 87% | ▲▲ | 99% | 91% | 99% | 96% | 102% |
| 20241030 | 5,230 | 5,240 | 5,160 | 5,190 | 60,300 | 60 | 101% | 99% | 337% | ▲▲▲ | 102% | 93% | 100% | 97% | 104% |
| 20241031 | 5,170 | 5,360 | 5,170 | 5,290 | 50,000 | 100 | 102% | 102% | 83% | ▲▲▲▲ | 100% | 94% | 101% | 99% | 106% |
| 20241101 | 5,150 | 5,330 | 5,020 | 5,160 | 33,000 | -130 | 98% | 100% | 66% | ▼ | 99% | 102% | 109% | 97% | 103% |
| 20241105 | 4,820 | 4,880 | 4,655 | 4,755 | 58,700 | -405 | 92% | 99% | 178% | ▼▼ | 98% | 103% | 113% | 89% | 100% |
| 20241106 | 4,800 | 4,840 | 4,665 | 4,685 | 52,300 | -70 | 99% | 98% | 89% | ▼▼▼ | 103% | 107% | 116% | 88% | 100% |
| 20241107 | 4,685 | 4,835 | 4,665 | 4,815 | 91,700 | 130 | 103% | 103% | 175% | ▲ | 99% | 102% | 111% | 90% | 103% |
| 20241108 | 4,885 | 5,000 | 4,830 | 4,860 | 53,300 | 45 | 101% | 99% | 58% | ▲▲ | 101% | 102% | 112% | 91% | 104% |
| 20241111 | 4,840 | 4,950 | 4,830 | 4,910 | 12,200 | 50 | 101% | 101% | 23% | ▲▲▲ | 101% | 102% | 111% | 92% | 105% |
| 20241112 | 4,910 | 5,030 | 4,910 | 4,945 | 28,500 | 35 | 101% | 101% | 234% | ▲▲▲▲ | 101% | 102% | 109% | 93% | 106% |
| 20241113 | 4,970 | 5,030 | 4,940 | 5,000 | 23,700 | 55 | 101% | 101% | 83% | ▲▲▲▲▲ | 99% | 102% | 108% | 94% | 107% |
| 20241114 | 5,010 | 5,040 | 4,915 | 4,935 | 22,100 | -65 | 99% | 99% | 93% | ▼ | 100% | 104% | 109% | 93% | 105% |
| 20241115 | 4,960 | 5,030 | 4,960 | 4,960 | 17,100 | 25 | 101% | 100% | 77% | ▲ | 101% | 104% | 109% | 94% | 106% |
| 20241118 | 4,960 | 5,020 | 4,950 | 4,985 | 17,600 | 25 | 101% | 101% | 103% | ▲▲ | 102% | 103% | 108% | 94% | 106% |
| 20241119 | 5,010 | 5,150 | 5,010 | 5,090 | 16,600 | 105 | 102% | 102% | 94% | ▲▲▲ | 99% | 98% | 103% | 96% | 109% |
| 20241120 | 5,130 | 5,140 | 5,060 | 5,100 | 18,300 | 10 | 100% | 99% | 110% | ▲▲▲▲ | 101% | 98% | 102% | 96% | 109% |
| 20241121 | 5,110 | 5,300 | 5,110 | 5,180 | 39,300 | 80 | 102% | 101% | 215% | ▲▲▲▲▲ | 99% | 96% | 99% | 98% | 111% |
| 20241122 | 5,180 | 5,260 | 5,140 | 5,140 | 20,600 | -40 | 99% | 99% | 52% | ▼ | 96% | 96% | 98% | 97% | 110% |
| 20241125 | 5,210 | 5,210 | 5,020 | 5,020 | 29,500 | -120 | 98% | 96% | 143% | ▼▼ | 102% | 106% | 103% | 95% | 107% |
| 20241126 | 4,955 | 5,060 | 4,955 | 5,030 | 22,000 | 10 | 100% | 102% | 75% | ▲ | 99% | 110% | 104% | 95% | 107% |
| 20241127 | 4,930 | 4,955 | 4,790 | 4,870 | 60,300 | -160 | 97% | 99% | 274% | ▼ | 102% | 112% | 105% | 92% | 104% |
| 20241128 | 4,865 | 5,000 | 4,865 | 4,955 | 23,700 | 85 | 102% | 102% | 39% | ▲ | 101% | 106% | 103% | 94% | 106% |
| 20241129 | 4,955 | 5,050 | 4,920 | 4,990 | 28,600 | 35 | 101% | 101% | 121% | ▲▲ | 103% | 103% | 101% | 96% | 107% |
| 20241202 | 5,060 | 5,300 | 5,040 | 5,230 | 48,400 | 240 | 105% | 103% | 169% | ▲▲▲ | 104% | 98% | 98% | 100% | 112% |
| 20241203 | 5,230 | 5,430 | 5,230 | 5,430 | 42,900 | 200 | 104% | 104% | 89% | ▲▲▲▲ | 97% | 93% | 95% | 100% | 116% |
| 20241204 | 5,400 | 5,430 | 5,240 | 5,260 | 29,500 | -170 | 97% | 97% | 69% | ▼ | 99% | 97% | 97% | 97% | 109% |
| 20241205 | 5,260 | 5,260 | 5,150 | 5,200 | 32,900 | -60 | 99% | 99% | 112% | ▼▼ | 99% | 99% | 96% | 96% | 107% |
| 20241206 | 5,180 | 5,180 | 5,070 | 5,130 | 21,500 | -70 | 99% | 99% | 65% | ▼▼▼ | 98% | 99% | 0% | 94% | 105% |
| 20241209 | 5,150 | 5,150 | 5,020 | 5,040 | 36,900 | -90 | 98% | 98% | 172% | ▼▼▼▼ | 99% | 101% | 0% | 93% | 103% |
| 20241210 | 5,050 | 5,060 | 4,970 | 5,010 | 27,400 | -30 | 99% | 99% | 74% | ▼▼▼▼▼ | 102% | 101% | 0% | 92% | 103% |
| 20241211 | 5,040 | 5,190 | 5,000 | 5,120 | 37,700 | 110 | 102% | 102% | 138% | ▲ | 100% | 100% | 0% | 94% | 105% |
| 20241212 | 5,140 | 5,210 | 5,060 | 5,120 | 37,200 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 0% | 94% | 105% |
| 20241213 | 5,070 | 5,150 | 5,050 | 5,090 | 34,400 | -30 | 99% | 100% | 92% | ▼ | 99% | 99% | 0% | 94% | 105% |
| 20241216 | 5,140 | 5,140 | 5,070 | 5,080 | 8,100 | -10 | 100% | 99% | 24% | ▼▼ | 99% | 98% | 0% | 94% | 104% |
| 20241217 | 5,080 | 5,150 | 5,050 | 5,050 | 25,900 | -30 | 99% | 99% | 320% | ▼▼▼ | 101% | 0% | 0% | 93% | 104% |
| 20241218 | 5,060 | 5,120 | 5,060 | 5,120 | 13,300 | 70 | 101% | 101% | 51% | ▲ | 100% | 0% | 0% | 94% | 105% |
| 20241219 | 5,090 | 5,120 | 5,020 | 5,110 | 17,000 | -10 | 100% | 100% | 128% | ▼ | 96% | 0% | 0% | 94% | 105% |
| 20241220 | 5,180 | 5,180 | 4,990 | 4,990 | 56,100 | -120 | 98% | 96% | 330% | ▼▼ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 300 | 24,800 | 0 | 2,600 | 300 | 22,200 |
| 2024-12-06 | 400 | 24,800 | 0 | 3,800 | 400 | 21,000 |
| 2024-11-29 | 300 | 22,700 | 0 | 4,100 | 300 | 18,600 |
| 2024-11-22 | 100 | 19,800 | 0 | 1,900 | 100 | 17,900 |
| 2024-11-15 | 300 | 19,600 | 0 | 1,500 | 300 | 18,100 |
| 2024-11-08 | 500 | 22,400 | 100 | 1,500 | 400 | 20,900 |
| 2024-11-01 | 800 | 23,600 | 200 | 3,900 | 600 | 19,700 |
| 2024-10-25 | 0 | 25,100 | 0 | 4,800 | 0 | 20,300 |
| 2024-10-18 | 100 | 24,500 | 0 | 4,500 | 100 | 20,000 |
| 2024-10-11 | 0 | 26,800 | 0 | 4,800 | 0 | 22,000 |
| 2024-10-04 | 0 | 23,700 | 0 | 4,900 | 0 | 18,800 |
| 2024-09-27 | 1,100 | 22,400 | 0 | 4,500 | 1,100 | 17,900 |
| 2024-09-20 | 100 | 23,700 | 0 | 5,000 | 100 | 18,700 |
| 2024-09-13 | 0 | 23,400 | 0 | 5,400 | 0 | 18,000 |
| 2024-09-06 | 0 | 19,400 | 0 | 4,100 | 0 | 15,300 |
| 2024-08-30 | 0 | 15,900 | 0 | 3,600 | 0 | 12,300 |
| 2024-08-23 | 100 | 12,400 | 0 | 2,500 | 100 | 9,900 |
| 2024-08-16 | 100 | 12,500 | 0 | 2,600 | 100 | 9,900 |
| 2024-08-09 | 200 | 11,800 | 0 | 2,600 | 200 | 9,200 |
| 2024-08-02 | 900 | 18,900 | 200 | 2,500 | 700 | 16,400 |
| 2024-07-26 | 300 | 24,600 | 0 | 3,900 | 300 | 20,700 |
| 2024-07-19 | 100 | 24,100 | 0 | 3,400 | 100 | 20,700 |
| 2024-07-12 | 300 | 23,600 | 0 | 3,100 | 300 | 20,500 |
| 2024-07-05 | 400 | 24,700 | 0 | 3,000 | 400 | 21,700 |
| 2024-06-28 | 1,700 | 25,000 | 200 | 5,000 | 1,500 | 20,000 |
| 2024-06-21 | 900 | 26,700 | 0 | 5,600 | 900 | 21,100 |
| 2024-06-14 | 1,200 | 28,500 | 0 | 6,700 | 1,200 | 21,800 |
| 2024-06-07 | 300 | 28,300 | 0 | 7,200 | 300 | 21,100 |
| 2024-05-31 | 200 | 29,400 | 0 | 7,800 | 200 | 21,600 |
| 2024-05-24 | 0 | 30,700 | 0 | 8,500 | 0 | 22,200 |
| 2024-05-17 | 0 | 31,200 | 0 | 8,800 | 0 | 22,400 |
| 2024-05-10 | 0 | 32,400 | 0 | 9,000 | 0 | 23,400 |
| 2024-05-02 | 0 | 36,100 | 0 | 8,600 | 0 | 27,500 |
| 2024-04-26 | 100 | 35,900 | 0 | 8,700 | 100 | 27,200 |
| 2024-04-19 | 200 | 40,500 | 0 | 7,000 | 200 | 33,500 |
| 2024-04-12 | 400 | 42,500 | 0 | 8,700 | 400 | 33,800 |
| 2024-04-05 | 400 | 41,200 | 0 | 8,600 | 400 | 32,600 |
| 2024-03-29 | 300 | 50,100 | 0 | 8,400 | 300 | 41,700 |
| 2024-03-22 | 300 | 49,500 | 0 | 7,400 | 300 | 42,100 |
| 2024-03-15 | 1,000 | 44,800 | 0 | 6,800 | 1,000 | 38,000 |
| 2024-03-08 | 400 | 45,800 | 0 | 6,800 | 400 | 39,000 |
| 2024-03-01 | 400 | 44,500 | 0 | 4,000 | 400 | 40,500 |
| 2024-02-22 | 800 | 40,800 | 0 | 2,800 | 800 | 38,000 |
| 2024-02-16 | 1,300 | 41,100 | 0 | 3,000 | 1,300 | 38,100 |
| 2024-02-09 | 1,900 | 43,800 | 0 | 2,900 | 1,900 | 40,900 |
| 2024-02-02 | 3,000 | 44,900 | 0 | 4,000 | 3,000 | 40,900 |
| 2024-01-26 | 2,200 | 43,800 | 400 | 16,000 | 1,800 | 27,800 |
| 2024-01-19 | 200 | 26,200 | 0 | 8,100 | 200 | 18,100 |
| 2024-01-12 | 0 | 26,700 | 0 | 7,600 | 0 | 19,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:30 | アルゴグラフ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241021 | 17:00 | アルゴグラフ | 剰余金の配当に関するお知らせ |
| 20240802 | 15:30 | アルゴグラフ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240621 | 13:00 | アルゴグラフ | 支配株主等に関する事項について |
| 20240510 | 15:30 | アルゴグラフ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240422 | 17:00 | アルゴグラフ | 執行役員人事に関するお知らせ |
| 20240422 | 17:00 | アルゴグラフ | 取締役候補者選任に関するお知らせ |
| 20240126 | 15:30 | アルゴグラフ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 15:30 | アルゴグラフ | 業績予想の修正及び配当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 |
|---|---|---|---|
| 7595 | 1 | 株式会社アルゴグラフィックス ソリューションサイト | 2024-12-22 00:22:43 |
| 7595 | 2 | 2024年08月06日 アルゴグラフィックス、シリコンスタジオ社・マンカインドゲームズ社と連携しSUBARU社の工場プレスライン干渉検証のための3Dデジタルツインを提供 | 2024-08-07 09:29:44 |
| 7595 | 2 | 投資家情報｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-18 19:31:53 |
| 7595 | 2 | 株主の皆様へ｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:10 |
| 7595 | 2 | IRライブラリ｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:09 |
| 7595 | 2 | 財務・業績情報｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:08 |
| 7595 | 2 | 株式について｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:07 |
| 7595 | 2 | 経営方針｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:06 |
| 7595 | 2 | IRトピックス｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:04 |
| 7595 | 2 | 投資家情報｜株式会社アルゴグラフィックス コーポレートサイト | 2024-06-15 03:14:03 |