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 | 1,281 | 1,284 | 1,264 | 1,265 | 189,700 | -5 | 100% | 99% | 113% | ▼▼ | 101% | 105% | 106% | 97% | 102% |
20250311 | 1,258 | 1,275 | 1,250 | 1,272 | 205,200 | 7 | 101% | 101% | 108% | ▲ | 102% | 104% | 105% | 98% | 103% |
20250312 | 1,264 | 1,288 | 1,262 | 1,286 | 108,000 | 14 | 101% | 102% | 53% | ▲▲ | 101% | 101% | 102% | 99% | 104% |
20250313 | 1,298 | 1,308 | 1,292 | 1,308 | 162,600 | 22 | 102% | 101% | 151% | ▲▲▲ | 102% | 102% | 101% | 100% | 106% |
20250314 | 1,293 | 1,320 | 1,293 | 1,315 | 173,800 | 7 | 101% | 102% | 107% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 106% |
20250317 | 1,320 | 1,320 | 1,310 | 1,315 | 122,100 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 97% | 100% | 106% |
20250318 | 1,322 | 1,330 | 1,315 | 1,316 | 117,100 | 1 | 100% | 100% | 96% | ▲ | 100% | 101% | 96% | 100% | 107% |
20250319 | 1,314 | 1,322 | 1,312 | 1,317 | 142,600 | 1 | 100% | 100% | 122% | ▲▲ | 99% | 101% | 95% | 100% | 107% |
20250321 | 1,315 | 1,317 | 1,301 | 1,301 | 210,800 | -16 | 99% | 99% | 148% | ▼ | 99% | 101% | 95% | 99% | 105% |
20250324 | 1,317 | 1,317 | 1,297 | 1,304 | 158,500 | 3 | 100% | 99% | 75% | ▲ | 100% | 101% | 96% | 99% | 106% |
20250325 | 1,315 | 1,322 | 1,306 | 1,319 | 172,200 | 15 | 101% | 100% | 109% | ▲▲ | 101% | 99% | 96% | 100% | 107% |
20250326 | 1,316 | 1,328 | 1,309 | 1,324 | 216,300 | 5 | 100% | 101% | 126% | ▲▲▲ | 101% | 99% | 96% | 100% | 107% |
20250327 | 1,314 | 1,328 | 1,312 | 1,328 | 402,700 | 4 | 100% | 101% | 186% | ▲▲▲▲ | 104% | 100% | 99% | 100% | 108% |
20250328 | 1,276 | 1,344 | 1,270 | 1,328 | 399,100 | 0 | 100% | 104% | 99% | -- | 99% | 96% | 96% | 100% | 108% |
20250331 | 1,316 | 1,316 | 1,276 | 1,303 | 296,500 | -25 | 98% | 99% | 74% | ▼ | 99% | 92% | 97% | 98% | 104% |
20250401 | 1,314 | 1,315 | 1,296 | 1,304 | 140,200 | 1 | 100% | 99% | 47% | ▲ | 99% | 92% | 98% | 98% | 104% |
20250402 | 1,299 | 1,299 | 1,270 | 1,280 | 152,700 | -24 | 98% | 99% | 109% | ▼ | 101% | 100% | 114% | 96% | 101% |
20250403 | 1,250 | 1,266 | 1,246 | 1,265 | 184,100 | -15 | 99% | 101% | 121% | ▼▼ | 97% | 100% | 114% | 95% | 100% |
20250404 | 1,241 | 1,245 | 1,194 | 1,206 | 212,300 | -59 | 95% | 97% | 115% | ▼▼▼ | 102% | 105% | 120% | 91% | 100% |
20250408 | 1,178 | 1,208 | 1,166 | 1,201 | 196,000 | -5 | 100% | 102% | 92% | ▼▼▼▼ | 98% | 103% | 122% | 90% | 100% |
20250409 | 1,200 | 1,200 | 1,165 | 1,179 | 323,100 | -22 | 98% | 98% | 165% | ▼▼▼▼▼ | 100% | 99% | 117% | 89% | 100% |
20250410 | 1,248 | 1,250 | 1,229 | 1,244 | 176,100 | 65 | 106% | 100% | 55% | ▲ | 101% | 101% | 122% | 94% | 106% |
20250411 | 1,214 | 1,224 | 1,192 | 1,223 | 130,100 | -21 | 98% | 101% | 74% | ▼ | 100% | 101% | 119% | 92% | 104% |
20250414 | 1,240 | 1,243 | 1,226 | 1,237 | 110,700 | 14 | 101% | 100% | 85% | ▲ | 99% | 101% | 120% | 93% | 105% |
20250415 | 1,241 | 1,246 | 1,230 | 1,231 | 76,200 | -6 | 100% | 99% | 69% | ▼ | 99% | 102% | 121% | 93% | 104% |
20250416 | 1,235 | 1,236 | 1,221 | 1,227 | 76,600 | -4 | 100% | 99% | 101% | ▼▼ | 99% | 102% | 121% | 92% | 104% |
20250417 | 1,231 | 1,237 | 1,223 | 1,223 | 62,900 | -4 | 100% | 99% | 82% | ▼▼▼ | 101% | 102% | 121% | 92% | 104% |
20250418 | 1,234 | 1,251 | 1,230 | 1,248 | 63,200 | 25 | 102% | 101% | 100% | ▲ | 100% | 101% | 120% | 94% | 106% |
20250421 | 1,245 | 1,247 | 1,234 | 1,245 | 61,400 | -3 | 100% | 100% | 97% | ▼ | 101% | 101% | 120% | 94% | 106% |
20250422 | 1,244 | 1,259 | 1,244 | 1,259 | 66,700 | 14 | 101% | 101% | 109% | ▲ | 100% | 101% | 118% | 95% | 107% |
20250423 | 1,263 | 1,272 | 1,258 | 1,260 | 64,300 | 1 | 100% | 100% | 96% | ▲▲ | 99% | 101% | 117% | 95% | 107% |
20250424 | 1,270 | 1,270 | 1,247 | 1,252 | 77,400 | -8 | 99% | 99% | 120% | ▼ | 100% | 114% | 119% | 94% | 106% |
20250425 | 1,250 | 1,255 | 1,244 | 1,249 | 87,400 | -3 | 100% | 100% | 113% | ▼▼ | 101% | 116% | 118% | 94% | 106% |
20250428 | 1,249 | 1,266 | 1,249 | 1,261 | 111,000 | 12 | 101% | 101% | 127% | ▲ | 101% | 115% | 117% | 97% | 107% |
20250430 | 1,268 | 1,285 | 1,253 | 1,279 | 145,500 | 18 | 101% | 101% | 131% | ▲▲ | 100% | 116% | 119% | 98% | 108% |
20250501 | 1,266 | 1,279 | 1,262 | 1,264 | 104,500 | -15 | 99% | 100% | 72% | ▼ | 101% | 105% | 107% | 99% | 107% |
20250502 | 1,410 | 1,423 | 1,373 | 1,419 | 1,709,200 | 155 | 112% | 101% | 1636% | ▲ | 103% | 105% | 108% | 100% | 120% |
20250507 | 1,412 | 1,458 | 1,412 | 1,448 | 656,000 | 29 | 102% | 103% | 38% | ▲▲ | 101% | 103% | 108% | 100% | 123% |
20250508 | 1,448 | 1,469 | 1,434 | 1,463 | 301,400 | 15 | 101% | 101% | 46% | ▲▲▲ | 100% | 102% | 107% | 100% | 124% |
20250509 | 1,461 | 1,468 | 1,443 | 1,463 | 218,900 | 0 | 100% | 100% | 73% | -- | 99% | 98% | 104% | 100% | 124% |
20250512 | 1,490 | 1,501 | 1,464 | 1,481 | 563,900 | 18 | 101% | 99% | 258% | ▲ | 98% | 99% | 104% | 100% | 121% |
20250513 | 1,497 | 1,503 | 1,470 | 1,474 | 232,200 | -7 | 100% | 98% | 41% | ▼ | 100% | 100% | 105% | 100% | 121% |
20250514 | 1,485 | 1,495 | 1,467 | 1,491 | 243,700 | 17 | 101% | 100% | 105% | ▲ | 99% | 99% | 105% | 100% | 122% |
20250515 | 1,477 | 1,477 | 1,465 | 1,467 | 110,200 | -24 | 98% | 99% | 45% | ▼ | 100% | 100% | 107% | 98% | 120% |
20250516 | 1,461 | 1,472 | 1,441 | 1,462 | 178,000 | -5 | 100% | 100% | 162% | ▼▼ | 101% | 99% | 106% | 98% | 120% |
20250519 | 1,462 | 1,495 | 1,460 | 1,480 | 169,300 | 18 | 101% | 101% | 95% | ▲ | 99% | 98% | 105% | 99% | 121% |
20250520 | 1,476 | 1,476 | 1,460 | 1,466 | 123,200 | -14 | 99% | 99% | 73% | ▼ | 100% | 98% | 106% | 98% | 118% |
20250521 | 1,471 | 1,482 | 1,464 | 1,468 | 112,300 | 2 | 100% | 100% | 91% | ▲ | 99% | 99% | 107% | 98% | 118% |
20250522 | 1,458 | 1,465 | 1,449 | 1,449 | 108,100 | -19 | 99% | 99% | 96% | ▼ | 100% | 100% | 107% | 97% | 116% |
20250523 | 1,453 | 1,463 | 1,446 | 1,449 | 140,400 | 0 | 100% | 100% | 130% | -- | 100% | 105% | 0% | 97% | 116% |
20250526 | 1,441 | 1,453 | 1,438 | 1,438 | 108,600 | -11 | 99% | 100% | 77% | ▼ | 100% | 105% | 0% | 96% | 115% |
20250527 | 1,441 | 1,446 | 1,437 | 1,438 | 65,200 | 0 | 100% | 100% | 60% | -- | 100% | 106% | 0% | 96% | 115% |
20250528 | 1,445 | 1,453 | 1,438 | 1,438 | 108,000 | 0 | 100% | 100% | 166% | -- | 101% | 108% | 0% | 96% | 114% |
20250529 | 1,440 | 1,455 | 1,436 | 1,453 | 178,300 | 15 | 101% | 101% | 165% | ▲ | 105% | 108% | 0% | 97% | 115% |
20250530 | 1,442 | 1,516 | 1,440 | 1,508 | 338,200 | 55 | 104% | 105% | 190% | ▲▲ | 100% | 103% | 0% | 100% | 119% |
20250602 | 1,503 | 1,507 | 1,480 | 1,502 | 156,800 | -6 | 100% | 100% | 46% | ▼ | 102% | 103% | 0% | 100% | 106% |
20250603 | 1,502 | 1,540 | 1,495 | 1,526 | 229,000 | 24 | 102% | 102% | 146% | ▲ | 102% | 0% | 0% | 100% | 106% |
20250604 | 1,526 | 1,569 | 1,520 | 1,557 | 196,000 | 31 | 102% | 102% | 86% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
20250605 | 1,542 | 1,566 | 1,530 | 1,547 | 206,100 | -10 | 99% | 100% | 105% | ▼ | 100% | 0% | 0% | 99% | 108% |
20250606 | 1,558 | 1,571 | 1,549 | 1,554 | 159,600 | 7 | 100% | 100% | 77% | ▲ | % | % | % | 100% | 108% |
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 | 153,800 | 212,300 | 25,200 | 111,000 | 128,600 | 101,300 |
2025-05-23 | 161,000 | 219,700 | 23,900 | 120,000 | 137,100 | 99,700 |
2025-05-16 | 178,200 | 245,300 | 25,700 | 125,000 | 152,500 | 120,300 |
2025-05-09 | 195,700 | 273,200 | 29,000 | 109,700 | 166,700 | 163,500 |
2025-05-02 | 171,500 | 287,400 | 28,000 | 116,400 | 143,500 | 171,000 |
2025-04-25 | 19,900 | 132,600 | 16,200 | 98,700 | 3,700 | 33,900 |
2025-04-18 | 19,500 | 134,100 | 17,200 | 107,000 | 2,300 | 27,100 |
2025-04-11 | 18,400 | 134,300 | 16,100 | 108,500 | 2,300 | 25,800 |
2025-04-04 | 20,400 | 116,300 | 16,500 | 93,800 | 3,900 | 22,500 |
2025-03-28 | 32,800 | 127,900 | 22,900 | 106,800 | 9,900 | 21,100 |
2025-03-21 | 193,800 | 124,300 | 183,100 | 82,600 | 10,700 | 41,700 |
2025-03-14 | 119,200 | 125,800 | 112,200 | 82,200 | 7,000 | 43,600 |
2025-03-07 | 66,700 | 124,400 | 63,300 | 88,200 | 3,400 | 36,200 |
2025-02-28 | 40,300 | 129,800 | 35,100 | 90,700 | 5,200 | 39,100 |
2025-02-21 | 31,100 | 141,500 | 23,600 | 90,700 | 7,500 | 50,800 |
2025-02-14 | 30,700 | 132,800 | 21,800 | 84,700 | 8,900 | 48,100 |
2025-02-07 | 33,200 | 135,300 | 20,400 | 86,300 | 12,800 | 49,000 |
2025-01-31 | 31,000 | 120,900 | 20,300 | 77,700 | 10,700 | 43,200 |
2025-01-24 | 23,400 | 128,100 | 17,200 | 79,300 | 6,200 | 48,800 |
2025-01-17 | 20,800 | 110,100 | 17,200 | 78,000 | 3,600 | 32,100 |
2025-01-10 | 19,900 | 107,600 | 16,900 | 74,000 | 3,000 | 33,600 |
2024-12-27 | 29,000 | 106,900 | 17,600 | 74,800 | 11,400 | 32,100 |
2024-12-20 | 23,900 | 109,700 | 16,700 | 76,700 | 7,200 | 33,000 |
2024-12-13 | 22,200 | 114,500 | 16,700 | 80,600 | 5,500 | 33,900 |
2024-12-06 | 20,700 | 135,100 | 16,800 | 89,100 | 3,900 | 46,000 |
2024-11-29 | 22,000 | 142,200 | 16,700 | 92,400 | 5,300 | 49,800 |
2024-11-22 | 19,900 | 173,000 | 16,900 | 101,600 | 3,000 | 71,400 |
2024-11-15 | 20,500 | 177,000 | 16,700 | 91,000 | 3,800 | 86,000 |
2024-11-08 | 26,900 | 199,900 | 16,700 | 93,000 | 10,200 | 106,900 |
2024-11-01 | 22,900 | 163,000 | 16,500 | 97,000 | 6,400 | 66,000 |
2024-10-25 | 22,800 | 161,000 | 16,500 | 97,600 | 6,300 | 63,400 |
2024-10-18 | 22,900 | 148,200 | 16,500 | 94,300 | 6,400 | 53,900 |
2024-10-11 | 25,100 | 153,600 | 17,200 | 95,700 | 7,900 | 57,900 |
2024-10-04 | 24,500 | 150,900 | 16,700 | 97,300 | 7,800 | 53,600 |
2024-09-27 | 41,900 | 143,100 | 32,500 | 91,900 | 9,400 | 51,200 |
2024-09-20 | 282,600 | 166,800 | 273,600 | 95,900 | 9,000 | 70,900 |
2024-09-13 | 187,700 | 170,700 | 180,100 | 105,100 | 7,600 | 65,600 |
2024-09-06 | 116,200 | 184,600 | 108,800 | 102,500 | 7,400 | 82,100 |
2024-08-30 | 60,100 | 168,900 | 52,000 | 91,700 | 8,100 | 77,200 |
2024-08-23 | 37,100 | 177,100 | 29,300 | 91,200 | 7,800 | 85,900 |
2024-08-16 | 35,500 | 191,000 | 26,200 | 98,400 | 9,300 | 92,600 |
2024-08-09 | 33,600 | 198,800 | 22,500 | 99,500 | 11,100 | 99,300 |
2024-08-02 | 41,100 | 178,500 | 20,600 | 102,700 | 20,500 | 75,800 |
2024-07-26 | 50,400 | 200,200 | 20,000 | 110,100 | 30,400 | 90,100 |
2024-07-19 | 46,200 | 209,300 | 18,900 | 117,500 | 27,300 | 91,800 |
2024-07-12 | 44,500 | 267,400 | 18,700 | 169,000 | 25,800 | 98,400 |
2024-07-05 | 46,800 | 300,500 | 18,300 | 169,000 | 28,500 | 131,500 |
2024-06-28 | 52,600 | 311,400 | 18,200 | 172,500 | 34,400 | 138,900 |
2024-06-21 | 46,100 | 277,900 | 19,000 | 168,700 | 27,100 | 109,200 |
2024-06-14 | 40,100 | 243,800 | 19,100 | 129,900 | 21,000 | 113,900 |
2024-06-07 | 73,600 | 282,700 | 19,700 | 131,300 | 53,900 | 151,400 |
2024-05-31 | 57,100 | 290,200 | 20,600 | 128,700 | 36,500 | 161,500 |
2024-05-24 | 92,000 | 334,600 | 24,200 | 123,000 | 67,800 | 211,600 |
2024-05-17 | 94,100 | 354,400 | 24,300 | 125,500 | 69,800 | 228,900 |
2024-05-10 | 141,700 | 434,100 | 28,600 | 116,700 | 113,100 | 317,400 |
2024-05-02 | 146,300 | 395,300 | 30,300 | 125,900 | 116,000 | 269,400 |
2024-04-26 | 28,100 | 234,800 | 19,800 | 139,100 | 8,300 | 95,700 |
2024-04-19 | 28,300 | 232,200 | 19,800 | 139,600 | 8,500 | 92,600 |
2024-04-12 | 27,900 | 226,000 | 19,800 | 136,000 | 8,100 | 90,000 |
2024-04-05 | 28,600 | 215,500 | 20,100 | 130,300 | 8,500 | 85,200 |
2024-03-29 | 33,500 | 217,200 | 23,500 | 130,400 | 10,000 | 86,800 |
2024-03-22 | 239,500 | 237,500 | 223,400 | 133,900 | 16,100 | 103,600 |
2024-03-15 | 131,700 | 256,800 | 118,900 | 137,800 | 12,800 | 119,000 |
2024-03-08 | 90,700 | 274,400 | 80,900 | 144,000 | 9,800 | 130,400 |
2024-03-01 | 70,300 | 249,400 | 49,600 | 143,000 | 20,700 | 106,400 |
2024-02-22 | 44,900 | 241,500 | 34,800 | 147,400 | 10,100 | 94,100 |
2024-02-16 | 45,300 | 236,100 | 33,300 | 143,500 | 12,000 | 92,600 |
2024-02-09 | 49,200 | 242,300 | 32,900 | 149,900 | 16,300 | 92,400 |
2024-02-02 | 49,300 | 225,800 | 32,900 | 145,100 | 16,400 | 80,700 |
2024-01-26 | 48,500 | 223,700 | 33,300 | 142,400 | 15,200 | 81,300 |
2024-01-19 | 50,200 | 259,300 | 33,300 | 168,600 | 16,900 | 90,700 |
2024-01-12 | 49,100 | 300,300 | 33,100 | 213,400 | 16,000 | 86,900 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250522 | 11:00 | AOKI HD | 2025年3月期 決算説明会資料 |
20250509 | 15:31 | AOKI HD | 当社取締役及び連結子会社の代表取締役の異動に関するお知らせ |
20250501 | 15:30 | AOKI HD | 連結業績予想及び配当予想の修正に関するお知らせ |
20250317 | 16:00 | AOKI HD | 連結子会社における不正アクセスの発生及び個人情報漏えいの可能性に関するお知らせ(第三報) |
20250128 | 10:30 | AOKI HD | 連結子会社における不正アクセスの発生及び個人情報漏えいの可能性に関するお知らせ(第二報) |
20250121 | 18:10 | AOKI HD | 連結子会社における不正アクセスの発生及び個人情報漏えいの可能性に関するお知らせ |
20241121 | 11:00 | AOKI HD | 2025年3月期 第2四半期(中間期)決算説明会資料 |
20241120 | 15:30 | AOKI HD | 当社連結子会社の取締役の異動に関するお知らせ |
20240918 | 15:30 | AOKI HD | 役員の異動に関するお知らせ |
20240816 | 15:00 | AOKI HD | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240808 | 15:30 | AOKI HD | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240717 | 15:30 | AOKI HD | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240621 | 15:00 | AOKI HD | 支配株主等に関する事項について |
20240621 | 15:00 | AOKI HD | 親会社等の決算に関するお知らせ |
20240619 | 15:30 | AOKI HD | 資本コストや株価を意識した経営の実現に向けた対応について |
20240501 | 15:30 | AOKI HD | 連結業績予想及び配当予想の修正に関するお知らせ |
20240229 | 15:30 | AOKI HD | 連結子会社(孫会社)の異動(株式譲渡)に関するお知らせ |
20240229 | 15:30 | AOKI HD | 当社連結子会社の業績予想の修正及び特別損失の計上に関するお知らせ |
20240208 | 15:30 | AOKI HD | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100SX9C | 350 | 2024-02-27 11:15 | 株式会社AOKIホールディングス | 株式会社アニヴェルセルHOLDINGS | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8214 | 1 | AOKIホールディングス | 2025-06-07 00:21:05 |
8214 | 2 | お問い合わせ|AOKIホールディングス | 2024-06-18 09:27:26 |
8214 | 2 | AOKIホールディングス | 2024-06-18 09:27:22 |
8214 | 2 | IRポリシー | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:34 |
8214 | 2 | 免責事項 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:33 |
8214 | 2 | 電子公告 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:32 |
8214 | 2 | IRよくいただくご質問 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:31 |
8214 | 2 | 株価 | 株式情報 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:30 |
8214 | 2 | 株主総会 | 株式情報 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:29 |
8214 | 2 | 株主優待 | 株式情報 | 株主・投資家情報 | 株式会社AOKIホールディングス | 2024-06-15 04:16:28 |