| 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 | 604 | 604 | 600 | 600 | 1,200 | -1 | 100% | 99% | 100% | ▼ | 101% | 101% | 106% | 99% | 101% |
| 20250311 | 599 | 606 | 598 | 606 | 3,100 | 6 | 101% | 101% | 258% | ▲ | 100% | 101% | 106% | 100% | 102% |
| 20250312 | 602 | 602 | 602 | 602 | 500 | -4 | 99% | 100% | 16% | ▼ | 100% | 101% | 106% | 99% | 102% |
| 20250313 | 602 | 604 | 602 | 602 | 1,300 | 0 | 100% | 100% | 260% | -- | 100% | 101% | 106% | 99% | 101% |
| 20250314 | 603 | 607 | 601 | 606 | 3,700 | 4 | 101% | 100% | 285% | ▲ | 100% | 101% | 106% | 100% | 102% |
| 20250317 | 605 | 606 | 603 | 606 | 1,700 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 106% | 100% | 101% |
| 20250318 | 605 | 607 | 604 | 606 | 900 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 105% | 100% | 101% |
| 20250319 | 609 | 610 | 607 | 609 | 2,300 | 3 | 100% | 100% | 256% | ▲ | 100% | 100% | 105% | 100% | 102% |
| 20250321 | 609 | 609 | 608 | 608 | 900 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 106% | 100% | 101% |
| 20250324 | 607 | 610 | 605 | 609 | 2,600 | 1 | 100% | 100% | 289% | ▲ | 100% | 100% | 106% | 100% | 102% |
| 20250325 | 606 | 609 | 606 | 608 | 2,500 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 106% | 100% | 101% |
| 20250326 | 606 | 609 | 606 | 609 | 1,900 | 1 | 100% | 100% | 76% | ▲ | 100% | 99% | 105% | 100% | 102% |
| 20250327 | 609 | 609 | 605 | 607 | 1,500 | -2 | 100% | 100% | 79% | ▼ | 100% | 99% | 105% | 100% | 101% |
| 20250328 | 607 | 609 | 600 | 607 | 2,100 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 106% | 100% | 101% |
| 20250331 | 604 | 604 | 601 | 602 | 1,300 | -5 | 99% | 100% | 62% | ▼ | 100% | 106% | 106% | 99% | 100% |
| 20250401 | 603 | 607 | 600 | 604 | 3,200 | 2 | 100% | 100% | 246% | ▲ | 100% | 105% | 105% | 99% | 101% |
| 20250402 | 605 | 605 | 601 | 602 | 300 | -2 | 100% | 100% | 9% | ▼ | 98% | 104% | 106% | 99% | 100% |
| 20250403 | 604 | 604 | 592 | 594 | 4,700 | -8 | 99% | 98% | 1567% | ▼▼ | 102% | 108% | 108% | 98% | 100% |
| 20250404 | 593 | 605 | 590 | 605 | 4,700 | 11 | 102% | 102% | 100% | ▲ | 107% | 108% | 108% | 99% | 102% |
| 20250408 | 593 | 643 | 577 | 637 | 117,500 | 32 | 105% | 107% | 2500% | ▲▲ | 99% | 100% | 100% | 100% | 107% |
| 20250409 | 634 | 634 | 603 | 626 | 28,300 | -11 | 98% | 99% | 24% | ▼ | 99% | 102% | 102% | 98% | 105% |
| 20250410 | 624 | 627 | 614 | 620 | 13,000 | -6 | 99% | 99% | 46% | ▼▼ | 102% | 101% | 100% | 97% | 104% |
| 20250411 | 630 | 651 | 622 | 641 | 125,200 | 21 | 103% | 102% | 963% | ▲ | 99% | 99% | 98% | 100% | 108% |
| 20250414 | 641 | 641 | 632 | 637 | 32,400 | -4 | 99% | 99% | 26% | ▼ | 98% | 100% | 99% | 99% | 107% |
| 20250415 | 637 | 639 | 621 | 627 | 20,300 | -10 | 98% | 98% | 63% | ▼▼ | 102% | 103% | 101% | 98% | 106% |
| 20250416 | 620 | 634 | 620 | 634 | 11,400 | 7 | 101% | 102% | 56% | ▲ | 99% | 100% | 99% | 99% | 107% |
| 20250417 | 636 | 636 | 629 | 630 | 11,000 | -4 | 99% | 99% | 96% | ▼ | 101% | 100% | 100% | 98% | 106% |
| 20250418 | 631 | 639 | 631 | 636 | 8,800 | 6 | 101% | 101% | 80% | ▲ | 99% | 99% | 98% | 99% | 107% |
| 20250421 | 639 | 713 | 620 | 630 | 1,265,400 | -6 | 99% | 99% | 14380% | ▼ | 100% | 99% | 98% | 98% | 106% |
| 20250422 | 640 | 650 | 635 | 638 | 44,700 | 8 | 101% | 100% | 4% | ▲ | 100% | 97% | 98% | 100% | 107% |
| 20250423 | 637 | 638 | 630 | 634 | 13,100 | -4 | 99% | 100% | 29% | ▼ | 99% | 98% | 98% | 99% | 107% |
| 20250424 | 640 | 645 | 632 | 634 | 12,300 | 0 | 100% | 99% | 94% | -- | 99% | 98% | 98% | 99% | 107% |
| 20250425 | 638 | 638 | 625 | 633 | 13,200 | -1 | 100% | 99% | 107% | ▼ | 98% | 98% | 99% | 99% | 107% |
| 20250428 | 633 | 633 | 621 | 621 | 24,900 | -12 | 98% | 98% | 189% | ▼▼ | 99% | 101% | 100% | 97% | 105% |
| 20250430 | 625 | 625 | 618 | 618 | 14,200 | -3 | 100% | 99% | 57% | ▼▼▼ | 101% | 101% | 101% | 96% | 104% |
| 20250501 | 621 | 626 | 620 | 626 | 9,300 | 8 | 101% | 101% | 65% | ▲ | 99% | 100% | 101% | 98% | 105% |
| 20250502 | 623 | 623 | 615 | 616 | 9,800 | -10 | 98% | 99% | 105% | ▼ | 101% | 101% | 102% | 96% | 104% |
| 20250507 | 613 | 622 | 613 | 622 | 3,300 | 6 | 101% | 101% | 34% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20250508 | 624 | 629 | 622 | 629 | 5,300 | 7 | 101% | 101% | 161% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20250509 | 628 | 629 | 621 | 625 | 4,800 | -4 | 99% | 100% | 91% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250512 | 620 | 625 | 620 | 621 | 11,200 | -4 | 99% | 100% | 233% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20250513 | 619 | 621 | 619 | 621 | 6,000 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 101% | 97% | 101% |
| 20250514 | 621 | 622 | 617 | 620 | 2,800 | -1 | 100% | 100% | 47% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20250515 | 623 | 626 | 617 | 625 | 20,400 | 5 | 101% | 100% | 729% | ▲ | 101% | 100% | 101% | 98% | 101% |
| 20250516 | 616 | 628 | 615 | 621 | 20,400 | -4 | 99% | 101% | 100% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20250519 | 626 | 626 | 618 | 619 | 7,100 | -2 | 100% | 99% | 35% | ▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20250520 | 620 | 621 | 616 | 616 | 4,200 | -3 | 100% | 99% | 59% | ▼▼▼ | 99% | 101% | 100% | 97% | 100% |
| 20250521 | 620 | 621 | 616 | 616 | 7,600 | 0 | 100% | 99% | 181% | -- | 100% | 102% | 101% | 97% | 100% |
| 20250522 | 616 | 620 | 608 | 618 | 6,700 | 2 | 100% | 100% | 88% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20250523 | 620 | 621 | 615 | 620 | 1,800 | 2 | 100% | 100% | 27% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 622 | 625 | 621 | 621 | 4,100 | 1 | 100% | 100% | 228% | ▲▲▲ | 101% | 101% | 0% | 98% | 101% |
| 20250527 | 619 | 628 | 619 | 625 | 5,400 | 4 | 101% | 101% | 132% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 626 | 628 | 622 | 628 | 2,500 | 3 | 100% | 100% | 46% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20250529 | 628 | 630 | 626 | 626 | 13,300 | -2 | 100% | 100% | 532% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20250530 | 626 | 627 | 623 | 624 | 1,300 | -2 | 100% | 100% | 10% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 626 | 626 | 623 | 624 | 2,900 | 0 | 100% | 100% | 223% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 623 | 623 | 622 | 622 | 1,100 | -2 | 100% | 100% | 38% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 625 | 626 | 622 | 622 | 1,300 | 0 | 100% | 100% | 118% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 622 | 625 | 622 | 622 | 1,900 | 0 | 100% | 100% | 146% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 623 | 625 | 622 | 623 | 1,500 | 1 | 100% | 100% | 79% | ▲ | % | % | % | 99% | 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 | 0 | 91,400 | 0 | 51,300 | 0 | 40,100 |
| 2025-05-23 | 0 | 94,400 | 0 | 46,600 | 0 | 47,800 |
| 2025-05-16 | 0 | 96,400 | 0 | 47,800 | 0 | 48,600 |
| 2025-05-09 | 0 | 98,800 | 0 | 45,900 | 0 | 52,900 |
| 2025-05-02 | 0 | 95,200 | 0 | 39,700 | 0 | 55,500 |
| 2025-04-25 | 0 | 90,900 | 0 | 31,900 | 0 | 59,000 |
| 2025-04-18 | 0 | 106,600 | 0 | 26,800 | 0 | 79,800 |
| 2025-04-11 | 0 | 123,600 | 0 | 19,900 | 0 | 103,700 |
| 2025-04-04 | 0 | 65,900 | 0 | 16,100 | 0 | 49,800 |
| 2025-03-28 | 0 | 66,100 | 0 | 16,200 | 0 | 49,900 |
| 2025-03-21 | 0 | 69,300 | 0 | 15,500 | 0 | 53,800 |
| 2025-03-14 | 0 | 70,000 | 0 | 15,400 | 0 | 54,600 |
| 2025-03-07 | 0 | 71,600 | 0 | 15,700 | 0 | 55,900 |
| 2025-02-28 | 0 | 71,300 | 0 | 15,100 | 0 | 56,200 |
| 2025-02-21 | 0 | 70,000 | 0 | 13,600 | 0 | 56,400 |
| 2025-02-14 | 0 | 70,600 | 0 | 14,600 | 0 | 56,000 |
| 2025-02-07 | 0 | 70,800 | 0 | 15,100 | 0 | 55,700 |
| 2025-01-31 | 0 | 60,500 | 0 | 15,300 | 0 | 45,200 |
| 2025-01-24 | 0 | 59,400 | 0 | 14,400 | 0 | 45,000 |
| 2025-01-17 | 0 | 60,200 | 0 | 15,200 | 0 | 45,000 |
| 2025-01-10 | 0 | 59,700 | 0 | 16,200 | 0 | 43,500 |
| 2024-12-27 | 0 | 54,700 | 0 | 15,400 | 0 | 39,300 |
| 2024-12-20 | 0 | 49,400 | 0 | 14,700 | 0 | 34,700 |
| 2024-12-13 | 0 | 38,600 | 0 | 13,700 | 0 | 24,900 |
| 2024-12-06 | 0 | 39,000 | 0 | 13,600 | 0 | 25,400 |
| 2024-11-29 | 0 | 40,500 | 0 | 13,300 | 0 | 27,200 |
| 2024-11-22 | 0 | 39,600 | 0 | 13,000 | 0 | 26,600 |
| 2024-11-15 | 0 | 61,400 | 0 | 21,500 | 0 | 39,900 |
| 2024-11-08 | 0 | 53,600 | 0 | 41,600 | 0 | 12,000 |
| 2024-11-01 | 0 | 48,900 | 0 | 36,600 | 0 | 12,300 |
| 2024-10-25 | 0 | 48,100 | 0 | 34,900 | 0 | 13,200 |
| 2024-10-18 | 0 | 47,300 | 0 | 34,300 | 0 | 13,000 |
| 2024-10-11 | 0 | 46,500 | 0 | 32,100 | 0 | 14,400 |
| 2024-10-04 | 0 | 51,700 | 0 | 39,300 | 0 | 12,400 |
| 2024-09-27 | 0 | 53,400 | 0 | 33,800 | 0 | 19,600 |
| 2024-09-20 | 0 | 48,900 | 0 | 36,800 | 0 | 12,100 |
| 2024-09-13 | 0 | 50,300 | 0 | 38,100 | 0 | 12,200 |
| 2024-09-06 | 0 | 51,200 | 0 | 39,300 | 0 | 11,900 |
| 2024-08-30 | 0 | 52,900 | 0 | 38,500 | 0 | 14,400 |
| 2024-08-23 | 0 | 53,900 | 0 | 32,500 | 0 | 21,400 |
| 2024-08-16 | 0 | 41,400 | 0 | 27,500 | 0 | 13,900 |
| 2024-08-09 | 0 | 45,400 | 0 | 29,100 | 0 | 16,300 |
| 2024-08-02 | 0 | 43,600 | 0 | 27,200 | 0 | 16,400 |
| 2024-07-26 | 0 | 37,300 | 0 | 22,500 | 0 | 14,800 |
| 2024-07-19 | 0 | 27,600 | 0 | 12,700 | 0 | 14,900 |
| 2024-07-12 | 0 | 23,900 | 0 | 10,600 | 0 | 13,300 |
| 2024-07-05 | 0 | 25,100 | 0 | 11,700 | 0 | 13,400 |
| 2024-06-28 | 0 | 27,700 | 0 | 11,700 | 0 | 16,000 |
| 2024-06-21 | 0 | 27,400 | 0 | 12,000 | 0 | 15,400 |
| 2024-06-14 | 0 | 24,300 | 0 | 12,000 | 0 | 12,300 |
| 2024-06-07 | 0 | 24,300 | 0 | 12,100 | 0 | 12,200 |
| 2024-05-31 | 0 | 24,300 | 0 | 12,200 | 0 | 12,100 |
| 2024-05-24 | 0 | 25,300 | 0 | 12,600 | 0 | 12,700 |
| 2024-05-17 | 0 | 24,400 | 0 | 12,600 | 0 | 11,800 |
| 2024-05-10 | 0 | 27,200 | 0 | 15,800 | 0 | 11,400 |
| 2024-05-02 | 0 | 27,700 | 0 | 16,200 | 0 | 11,500 |
| 2024-04-26 | 0 | 27,400 | 0 | 16,400 | 0 | 11,000 |
| 2024-04-19 | 0 | 28,200 | 0 | 17,000 | 0 | 11,200 |
| 2024-04-12 | 0 | 31,500 | 0 | 17,600 | 0 | 13,900 |
| 2024-04-05 | 0 | 31,900 | 0 | 18,300 | 0 | 13,600 |
| 2024-03-29 | 0 | 31,200 | 0 | 18,300 | 0 | 12,900 |
| 2024-03-22 | 0 | 30,000 | 0 | 17,000 | 0 | 13,000 |
| 2024-03-15 | 0 | 42,800 | 0 | 22,400 | 0 | 20,400 |
| 2024-03-08 | 0 | 41,100 | 0 | 17,500 | 0 | 23,600 |
| 2024-03-01 | 0 | 41,200 | 0 | 16,500 | 0 | 24,700 |
| 2024-02-22 | 0 | 46,800 | 0 | 16,200 | 0 | 30,600 |
| 2024-02-16 | 0 | 64,300 | 0 | 32,300 | 0 | 32,000 |
| 2024-02-09 | 0 | 67,200 | 0 | 21,200 | 0 | 46,000 |
| 2024-02-02 | 0 | 62,200 | 0 | 23,100 | 0 | 39,100 |
| 2024-01-26 | 0 | 60,600 | 0 | 21,900 | 0 | 38,700 |
| 2024-01-19 | 0 | 57,000 | 0 | 20,600 | 0 | 36,400 |
| 2024-01-12 | 0 | 49,000 | 0 | 21,600 | 0 | 27,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 14:00 | アミファ | 2025年９月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250515 | 14:00 | アミファ | 2025年9月期第２四半期（中間期）決算説明資料 |
| 20250515 | 14:00 | アミファ | 株主優待品の電子化に関するお知らせ |
| 20250310 | 15:30 | アミファ | 主要株主である筆頭株主の商号変更に関するお知らせ |
| 20250214 | 14:00 | アミファ | 2025年９月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 14:00 | アミファ | 2025年9月期第１四半期決算説明資料 |
| 20250214 | 14:00 | アミファ | 株主優待制度の長期保有条件の明確化のお知らせ |
| 20240814 | 16:00 | アミファ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240814 | 16:00 | アミファ | 業績予想値の修正に関するお知らせ |
| 20240814 | 16:00 | アミファ | 2024年９月期第３四半期決算説明資料 |
| 20240814 | 16:10 | アミファ | 組織変更に関するお知らせ |
| 20240214 | 16:00 | アミファ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCT6 | 350 | 2025-03-10 12:39 | 株式会社アミファ | 藤井 愉三 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7800 | 1 | 株式会社amifa アミファ | 2025-06-06 23:24:00 |
| 7800 | 2 | 2024年12月予定株主優待品の内容決定に関するお知らせ | 株式会社amifa アミファ | 2024-08-20 13:30:19 |
| 7800 | 2 | 免責事項 | 株式会社amifa アミファ | 2024-06-18 20:20:29 |
| 7800 | 2 | 電子公告 | 株式会社amifa アミファ | 2024-06-18 20:20:28 |
| 7800 | 2 | よくあるご質問 | 株式会社amifa アミファ | 2024-06-18 20:20:27 |
| 7800 | 2 | 株主優待のご案内 | 株式会社amifa アミファ | 2024-06-18 20:20:26 |
| 7800 | 2 | 配当状況 | 株式会社amifa アミファ | 2024-06-18 20:20:24 |
| 7800 | 2 | 株主総会 | 株式会社amifa アミファ | 2024-06-18 20:20:23 |
| 7800 | 2 | 株式情報 | 株式会社amifa アミファ | 2024-06-18 20:20:22 |
| 7800 | 2 | IR資料 | 株式会社amifa アミファ | 2024-06-18 20:20:21 |