| 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 | 5,120 | 5,140 | 4,910 | 4,910 | 21,000 | -210 | 96% | 96% | 89% | ▼▼ | 102% | 105% | 107% | 90% | 100% |
| 20250311 | 4,905 | 5,040 | 4,900 | 5,000 | 29,200 | 90 | 102% | 102% | 139% | ▲ | 102% | 103% | 105% | 92% | 102% |
| 20250312 | 4,980 | 5,100 | 4,980 | 5,100 | 20,200 | 100 | 102% | 102% | 69% | ▲▲ | 101% | 101% | 103% | 94% | 104% |
| 20250313 | 5,080 | 5,160 | 5,080 | 5,140 | 23,600 | 40 | 101% | 101% | 117% | ▲▲▲ | 101% | 101% | 102% | 94% | 105% |
| 20250314 | 5,090 | 5,140 | 5,090 | 5,140 | 34,100 | 0 | 100% | 101% | 144% | -- | 99% | 100% | 101% | 94% | 105% |
| 20250317 | 5,160 | 5,200 | 5,100 | 5,120 | 19,800 | -20 | 100% | 99% | 58% | ▼ | 100% | 100% | 102% | 94% | 104% |
| 20250318 | 5,110 | 5,190 | 5,080 | 5,120 | 19,900 | 0 | 100% | 100% | 101% | -- | 101% | 102% | 100% | 94% | 104% |
| 20250319 | 5,100 | 5,130 | 5,020 | 5,130 | 19,200 | 10 | 100% | 101% | 96% | ▲ | 101% | 102% | 100% | 94% | 104% |
| 20250321 | 5,120 | 5,200 | 5,040 | 5,160 | 22,000 | 30 | 101% | 101% | 115% | ▲▲ | 99% | 102% | 99% | 99% | 105% |
| 20250324 | 5,140 | 5,150 | 5,050 | 5,090 | 14,200 | -70 | 99% | 99% | 65% | ▼ | 100% | 102% | 100% | 99% | 104% |
| 20250325 | 5,120 | 5,130 | 5,060 | 5,120 | 20,900 | 30 | 101% | 100% | 147% | ▲ | 102% | 101% | 100% | 99% | 104% |
| 20250326 | 5,120 | 5,220 | 5,110 | 5,220 | 30,500 | 100 | 102% | 102% | 146% | ▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20250327 | 5,210 | 5,300 | 5,140 | 5,230 | 37,700 | 10 | 100% | 100% | 124% | ▲▲▲ | 101% | 101% | 99% | 100% | 107% |
| 20250328 | 5,160 | 5,310 | 5,100 | 5,230 | 57,700 | 0 | 100% | 101% | 153% | -- | 100% | 98% | 98% | 100% | 107% |
| 20250331 | 5,210 | 5,280 | 5,170 | 5,190 | 39,600 | -40 | 99% | 100% | 69% | ▼ | 97% | 90% | 97% | 99% | 106% |
| 20250401 | 5,290 | 5,300 | 5,110 | 5,150 | 55,900 | -40 | 99% | 97% | 141% | ▼▼ | 100% | 88% | 98% | 98% | 105% |
| 20250402 | 5,200 | 5,280 | 5,060 | 5,210 | 45,400 | 60 | 101% | 100% | 81% | ▲ | 102% | 96% | 102% | 100% | 106% |
| 20250403 | 5,010 | 5,170 | 5,010 | 5,090 | 33,300 | -120 | 98% | 102% | 73% | ▼ | 95% | 98% | 102% | 97% | 104% |
| 20250404 | 4,990 | 5,020 | 4,695 | 4,755 | 39,600 | -335 | 93% | 95% | 119% | ▼▼ | 99% | 108% | 111% | 91% | 100% |
| 20250408 | 4,600 | 4,710 | 4,320 | 4,560 | 37,600 | -195 | 96% | 99% | 95% | ▼▼▼ | 98% | 110% | 116% | 87% | 100% |
| 20250409 | 4,490 | 4,535 | 4,365 | 4,405 | 31,300 | -155 | 97% | 98% | 83% | ▼▼▼▼ | 105% | 107% | 113% | 84% | 100% |
| 20250410 | 4,615 | 4,860 | 4,575 | 4,825 | 47,900 | 420 | 110% | 105% | 153% | ▲ | 103% | 104% | 117% | 92% | 110% |
| 20250411 | 4,755 | 4,910 | 4,610 | 4,900 | 35,800 | 75 | 102% | 103% | 75% | ▲▲ | 100% | 103% | 113% | 94% | 111% |
| 20250414 | 4,945 | 4,995 | 4,930 | 4,955 | 16,100 | 55 | 101% | 100% | 45% | ▲▲▲ | 99% | 102% | 111% | 95% | 112% |
| 20250415 | 5,010 | 5,050 | 4,940 | 4,955 | 15,500 | 0 | 100% | 99% | 96% | -- | 100% | 103% | 112% | 95% | 112% |
| 20250416 | 4,955 | 4,995 | 4,935 | 4,955 | 12,700 | 0 | 100% | 100% | 82% | -- | 99% | 103% | 112% | 95% | 112% |
| 20250417 | 4,980 | 4,980 | 4,885 | 4,940 | 13,900 | -15 | 100% | 99% | 109% | ▼ | 102% | 103% | 112% | 94% | 112% |
| 20250418 | 4,980 | 5,180 | 4,965 | 5,100 | 12,400 | 160 | 103% | 102% | 89% | ▲ | 99% | 98% | 109% | 98% | 116% |
| 20250421 | 5,100 | 5,140 | 5,070 | 5,070 | 9,400 | -30 | 99% | 99% | 76% | ▼ | 100% | 98% | 109% | 97% | 115% |
| 20250422 | 5,120 | 5,170 | 5,070 | 5,100 | 12,700 | 30 | 101% | 100% | 135% | ▲ | 99% | 98% | 108% | 98% | 116% |
| 20250423 | 5,150 | 5,200 | 5,080 | 5,110 | 19,000 | 10 | 100% | 99% | 150% | ▲▲ | 98% | 99% | 105% | 98% | 116% |
| 20250424 | 5,110 | 5,110 | 4,940 | 5,000 | 17,400 | -110 | 98% | 98% | 92% | ▼ | 99% | 99% | 106% | 96% | 114% |
| 20250425 | 5,050 | 5,050 | 4,970 | 5,010 | 15,100 | 10 | 100% | 99% | 87% | ▲ | 100% | 101% | 104% | 96% | 114% |
| 20250428 | 5,010 | 5,050 | 4,980 | 5,010 | 22,000 | 0 | 100% | 100% | 146% | -- | 100% | 101% | 101% | 96% | 114% |
| 20250430 | 5,020 | 5,090 | 4,980 | 5,040 | 21,300 | 30 | 101% | 100% | 97% | ▲ | 99% | 103% | 100% | 97% | 114% |
| 20250501 | 5,040 | 5,040 | 4,950 | 4,990 | 18,600 | -50 | 99% | 99% | 87% | ▼ | 99% | 111% | 101% | 96% | 113% |
| 20250502 | 5,020 | 5,040 | 4,890 | 4,975 | 20,700 | -15 | 100% | 99% | 111% | ▼▼ | 102% | 113% | 102% | 97% | 113% |
| 20250507 | 4,945 | 5,080 | 4,890 | 5,050 | 23,600 | 75 | 102% | 102% | 114% | ▲ | 101% | 108% | 101% | 99% | 115% |
| 20250508 | 5,000 | 5,120 | 4,955 | 5,070 | 17,500 | 20 | 100% | 101% | 74% | ▲▲ | 102% | 104% | 99% | 99% | 115% |
| 20250509 | 5,110 | 5,360 | 5,030 | 5,200 | 43,100 | 130 | 103% | 102% | 246% | ▲▲▲ | 105% | 98% | 95% | 100% | 118% |
| 20250512 | 5,300 | 5,690 | 5,080 | 5,570 | 180,500 | 370 | 107% | 105% | 419% | ▲▲▲▲ | 98% | 92% | 92% | 100% | 115% |
| 20250513 | 5,510 | 5,510 | 5,340 | 5,380 | 64,700 | -190 | 97% | 98% | 36% | ▼ | 99% | 94% | 94% | 97% | 110% |
| 20250514 | 5,380 | 5,470 | 5,260 | 5,330 | 60,200 | -50 | 99% | 99% | 93% | ▼▼ | 98% | 95% | 96% | 96% | 108% |
| 20250515 | 5,280 | 5,320 | 5,180 | 5,200 | 36,700 | -130 | 98% | 98% | 61% | ▼▼▼ | 98% | 95% | 97% | 93% | 105% |
| 20250516 | 5,210 | 5,210 | 5,020 | 5,090 | 37,100 | -110 | 98% | 98% | 101% | ▼▼▼▼ | 100% | 97% | 100% | 91% | 103% |
| 20250519 | 5,040 | 5,080 | 4,975 | 5,060 | 23,400 | -30 | 99% | 100% | 63% | ▼▼▼▼▼ | 99% | 98% | 100% | 91% | 102% |
| 20250520 | 5,030 | 5,050 | 4,925 | 4,990 | 41,200 | -70 | 99% | 99% | 176% | ▼▼▼▼▼▼ | 99% | 99% | 101% | 90% | 100% |
| 20250521 | 4,995 | 5,040 | 4,905 | 4,930 | 38,700 | -60 | 99% | 99% | 94% | ▼▼▼▼▼▼▼ | 100% | 102% | 104% | 89% | 100% |
| 20250522 | 4,860 | 4,935 | 4,835 | 4,870 | 31,700 | -60 | 99% | 100% | 82% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 100% | 87% | 100% |
| 20250523 | 4,895 | 4,915 | 4,850 | 4,885 | 23,400 | 15 | 100% | 100% | 74% | ▲ | 101% | 103% | 0% | 88% | 100% |
| 20250526 | 4,895 | 4,960 | 4,885 | 4,920 | 25,500 | 35 | 101% | 101% | 109% | ▲▲ | 100% | 103% | 0% | 88% | 101% |
| 20250527 | 4,930 | 4,965 | 4,910 | 4,945 | 26,900 | 25 | 101% | 100% | 105% | ▲▲▲ | 99% | 101% | 0% | 89% | 102% |
| 20250528 | 4,975 | 4,975 | 4,905 | 4,930 | 39,400 | -15 | 100% | 99% | 146% | ▼ | 101% | 101% | 0% | 89% | 101% |
| 20250529 | 4,960 | 5,070 | 4,940 | 5,000 | 30,500 | 70 | 101% | 101% | 77% | ▲ | 103% | 103% | 0% | 90% | 103% |
| 20250530 | 4,900 | 5,080 | 4,860 | 5,060 | 45,000 | 60 | 101% | 103% | 148% | ▲▲ | 99% | 100% | 0% | 91% | 104% |
| 20250602 | 5,060 | 5,110 | 4,970 | 4,985 | 35,000 | -75 | 99% | 99% | 78% | ▼ | 101% | 98% | 0% | 89% | 102% |
| 20250603 | 4,985 | 5,040 | 4,925 | 5,030 | 24,600 | 45 | 101% | 101% | 70% | ▲ | 101% | 0% | 0% | 90% | 103% |
| 20250604 | 4,995 | 5,100 | 4,995 | 5,020 | 32,400 | -10 | 100% | 101% | 132% | ▼ | 101% | 0% | 0% | 90% | 103% |
| 20250605 | 4,975 | 5,090 | 4,975 | 5,040 | 33,900 | 20 | 100% | 101% | 105% | ▲ | 98% | 0% | 0% | 90% | 103% |
| 20250606 | 4,995 | 5,050 | 4,865 | 4,905 | 42,400 | -135 | 97% | 98% | 125% | ▼ | % | % | % | 88% | 101% |
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 | 2,700 | 27,700 | 0 | 7,300 | 2,700 | 20,400 |
| 2025-05-23 | 2,300 | 25,400 | 0 | 8,200 | 2,300 | 17,200 |
| 2025-05-16 | 200 | 20,000 | 0 | 5,100 | 200 | 14,900 |
| 2025-05-09 | 400 | 13,100 | 0 | 1,300 | 400 | 11,800 |
| 2025-05-02 | 300 | 13,200 | 0 | 1,000 | 300 | 12,200 |
| 2025-04-25 | 100 | 12,100 | 0 | 1,000 | 100 | 11,100 |
| 2025-04-18 | 100 | 11,500 | 0 | 1,000 | 100 | 10,500 |
| 2025-04-11 | 100 | 11,400 | 0 | 800 | 100 | 10,600 |
| 2025-04-04 | 100 | 14,000 | 0 | 900 | 100 | 13,100 |
| 2025-03-28 | 400 | 14,700 | 200 | 2,100 | 200 | 12,600 |
| 2025-03-21 | 400 | 15,000 | 200 | 2,100 | 200 | 12,900 |
| 2025-03-14 | 300 | 15,600 | 200 | 2,200 | 100 | 13,400 |
| 2025-03-07 | 200 | 16,300 | 200 | 2,200 | 0 | 14,100 |
| 2025-02-28 | 200 | 16,600 | 200 | 2,400 | 0 | 14,200 |
| 2025-02-21 | 500 | 17,600 | 0 | 3,700 | 500 | 13,900 |
| 2025-02-14 | 1,000 | 14,100 | 0 | 1,400 | 1,000 | 12,700 |
| 2025-02-07 | 1,900 | 18,600 | 0 | 1,300 | 1,900 | 17,300 |
| 2025-01-31 | 1,000 | 23,500 | 0 | 1,500 | 1,000 | 22,000 |
| 2025-01-24 | 1,000 | 26,600 | 0 | 2,200 | 1,000 | 24,400 |
| 2025-01-17 | 1,200 | 28,700 | 0 | 2,800 | 1,200 | 25,900 |
| 2025-01-10 | 0 | 30,200 | 0 | 4,200 | 0 | 26,000 |
| 2024-12-27 | 400 | 24,100 | 0 | 2,400 | 400 | 21,700 |
| 2024-12-20 | 300 | 25,300 | 0 | 3,200 | 300 | 22,100 |
| 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 |
|---|---|---|---|
| 20250519 | 17:00 | アルゴグラフ | 株主提案に関する書面受領及び当社取締役会意見に関するお知らせ |
| 20250509 | 16:00 | アルゴグラフ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20250509 | 16:00 | アルゴグラフ | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250509 | 16:00 | アルゴグラフ | 中期経営計画の策定に関するお知らせ |
| 20250509 | 16:00 | アルゴグラフ | 業績予想と実績との差異及び剰余金の配当（増配）に関するお知らせ |
| 20250509 | 16:00 | アルゴグラフ | 取締役候補者選任に関するお知らせ |
| 20250207 | 15:50 | アルゴグラフ | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 23:21:35 |
| 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 |