| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,275 | 1,275 | 1,264 | 1,269 | 54,500 | 1 | 100% | 100% | 93% | ▲ | 100% | 103% | 102% | 94% | 100% |
| 20250121 | 1,280 | 1,283 | 1,270 | 1,283 | 38,800 | 14 | 101% | 100% | 71% | ▲▲ | 101% | 103% | 102% | 95% | 102% |
| 20250122 | 1,277 | 1,290 | 1,272 | 1,286 | 84,200 | 3 | 100% | 101% | 217% | ▲▲▲ | 99% | 102% | 101% | 95% | 102% |
| 20250123 | 1,295 | 1,295 | 1,279 | 1,283 | 53,200 | -3 | 100% | 99% | 63% | ▼ | 99% | 102% | 101% | 95% | 102% |
| 20250124 | 1,294 | 1,294 | 1,282 | 1,282 | 71,100 | -1 | 100% | 99% | 134% | ▼▼ | 102% | 103% | 101% | 95% | 102% |
| 20250127 | 1,292 | 1,314 | 1,292 | 1,312 | 77,000 | 30 | 102% | 102% | 108% | ▲ | 101% | 101% | 99% | 97% | 104% |
| 20250128 | 1,309 | 1,319 | 1,303 | 1,317 | 156,200 | 5 | 100% | 101% | 203% | ▲▲ | 100% | 100% | 99% | 98% | 104% |
| 20250129 | 1,310 | 1,313 | 1,300 | 1,309 | 97,900 | -8 | 99% | 100% | 63% | ▼ | 101% | 100% | 99% | 97% | 104% |
| 20250130 | 1,310 | 1,329 | 1,309 | 1,326 | 97,700 | 17 | 101% | 101% | 100% | ▲ | 100% | 98% | 98% | 98% | 105% |
| 20250131 | 1,319 | 1,319 | 1,302 | 1,316 | 83,100 | -10 | 99% | 100% | 85% | ▼ | 99% | 99% | 99% | 98% | 104% |
| 20250203 | 1,307 | 1,307 | 1,290 | 1,299 | 132,900 | -17 | 99% | 99% | 160% | ▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20250204 | 1,320 | 1,322 | 1,303 | 1,308 | 91,100 | 9 | 101% | 99% | 69% | ▲ | 99% | 98% | 98% | 99% | 104% |
| 20250205 | 1,302 | 1,307 | 1,285 | 1,291 | 112,000 | -17 | 99% | 99% | 123% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20250206 | 1,294 | 1,304 | 1,291 | 1,297 | 115,500 | 6 | 100% | 100% | 103% | ▲ | 100% | 101% | 99% | 98% | 103% |
| 20250207 | 1,293 | 1,302 | 1,288 | 1,299 | 105,600 | 2 | 100% | 100% | 91% | ▲▲ | 98% | 100% | 98% | 98% | 103% |
| 20250210 | 1,306 | 1,318 | 1,276 | 1,276 | 125,100 | -23 | 98% | 98% | 118% | ▼ | 98% | 100% | 101% | 96% | 101% |
| 20250212 | 1,291 | 1,291 | 1,264 | 1,268 | 130,300 | -8 | 99% | 98% | 104% | ▼▼ | 101% | 100% | 102% | 96% | 100% |
| 20250213 | 1,287 | 1,309 | 1,282 | 1,302 | 115,400 | 34 | 103% | 101% | 89% | ▲ | 100% | 98% | 101% | 98% | 103% |
| 20250214 | 1,302 | 1,313 | 1,299 | 1,301 | 74,100 | -1 | 100% | 100% | 64% | ▼ | 98% | 96% | 101% | 98% | 103% |
| 20250217 | 1,308 | 1,308 | 1,285 | 1,286 | 58,600 | -15 | 99% | 98% | 79% | ▼▼ | 99% | 96% | 101% | 97% | 101% |
| 20250218 | 1,298 | 1,298 | 1,285 | 1,290 | 85,100 | 4 | 100% | 99% | 145% | ▲ | 99% | 97% | 102% | 97% | 102% |
| 20250219 | 1,291 | 1,293 | 1,278 | 1,278 | 70,600 | -12 | 99% | 99% | 83% | ▼ | 98% | 98% | 103% | 96% | 101% |
| 20250220 | 1,274 | 1,277 | 1,253 | 1,253 | 131,400 | -25 | 98% | 98% | 186% | ▼▼ | 99% | 100% | 105% | 94% | 100% |
| 20250225 | 1,255 | 1,255 | 1,242 | 1,248 | 125,700 | -5 | 100% | 99% | 96% | ▼▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20250226 | 1,251 | 1,253 | 1,228 | 1,247 | 144,900 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20250227 | 1,247 | 1,253 | 1,238 | 1,252 | 101,300 | 5 | 100% | 100% | 70% | ▲ | 99% | 102% | 106% | 94% | 100% |
| 20250228 | 1,250 | 1,253 | 1,233 | 1,235 | 137,900 | -17 | 99% | 99% | 136% | ▼ | 100% | 102% | 106% | 93% | 100% |
| 20250303 | 1,256 | 1,264 | 1,253 | 1,254 | 100,700 | 19 | 102% | 100% | 73% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20250304 | 1,254 | 1,258 | 1,244 | 1,251 | 91,800 | -3 | 100% | 100% | 91% | ▼ | 101% | 102% | 106% | 95% | 101% |
| 20250305 | 1,251 | 1,268 | 1,251 | 1,262 | 86,600 | 11 | 101% | 101% | 94% | ▲ | 100% | 101% | 104% | 96% | 102% |
| 20250306 | 1,279 | 1,280 | 1,271 | 1,278 | 88,000 | 16 | 101% | 100% | 102% | ▲▲ | 101% | 104% | 105% | 98% | 103% |
| 20250307 | 1,259 | 1,270 | 1,248 | 1,270 | 168,100 | -8 | 99% | 101% | 191% | ▼ | 99% | 103% | 104% | 98% | 103% |
| 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% | 95% | 99% | 106% |
| 20250325 | 1,315 | 1,322 | 1,306 | 1,319 | 172,200 | 15 | 101% | 100% | 109% | ▲▲ | 101% | 99% | 95% | 100% | 107% |
| 20250326 | 1,316 | 1,328 | 1,309 | 1,324 | 216,300 | 5 | 100% | 101% | 126% | ▲▲▲ | 101% | 99% | 95% | 100% | 107% |
| 20250327 | 1,314 | 1,328 | 1,312 | 1,328 | 402,700 | 4 | 100% | 101% | 186% | ▲▲▲▲ | 104% | 100% | 98% | 100% | 108% |
| 20250328 | 1,276 | 1,344 | 1,270 | 1,328 | 399,100 | 0 | 100% | 104% | 99% | -- | 99% | 96% | 95% | 100% | 108% |
| 20250331 | 1,316 | 1,316 | 1,276 | 1,303 | 296,500 | -25 | 98% | 99% | 74% | ▼ | 99% | 92% | 95% | 98% | 104% |
| 20250401 | 1,314 | 1,315 | 1,296 | 1,304 | 140,200 | 1 | 100% | 99% | 47% | ▲ | 99% | 92% | 96% | 98% | 104% |
| 20250402 | 1,299 | 1,299 | 1,270 | 1,280 | 152,700 | -24 | 98% | 99% | 109% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20250403 | 1,250 | 1,266 | 1,246 | 1,265 | 184,100 | -15 | 99% | 101% | 121% | ▼▼ | 97% | 100% | 0% | 95% | 100% |
| 20250404 | 1,241 | 1,245 | 1,194 | 1,206 | 212,300 | -59 | 95% | 97% | 115% | ▼▼▼ | 102% | 105% | 0% | 91% | 100% |
| 20250408 | 1,178 | 1,208 | 1,166 | 1,201 | 196,000 | -5 | 100% | 102% | 92% | ▼▼▼▼ | 98% | 103% | 0% | 90% | 100% |
| 20250409 | 1,200 | 1,200 | 1,165 | 1,179 | 323,100 | -22 | 98% | 98% | 165% | ▼▼▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20250410 | 1,248 | 1,250 | 1,229 | 1,244 | 176,100 | 65 | 106% | 100% | 55% | ▲ | 101% | 101% | 0% | 94% | 106% |
| 20250411 | 1,214 | 1,224 | 1,192 | 1,223 | 130,100 | -21 | 98% | 101% | 74% | ▼ | 100% | 101% | 0% | 92% | 104% |
| 20250414 | 1,240 | 1,243 | 1,226 | 1,237 | 110,700 | 14 | 101% | 100% | 85% | ▲ | 99% | 101% | 0% | 93% | 105% |
| 20250415 | 1,241 | 1,246 | 1,230 | 1,231 | 76,200 | -6 | 100% | 99% | 69% | ▼ | 99% | 0% | 0% | 93% | 104% |
| 20250416 | 1,235 | 1,236 | 1,221 | 1,227 | 76,600 | -4 | 100% | 99% | 101% | ▼▼ | 99% | 0% | 0% | 92% | 104% |
| 20250417 | 1,231 | 1,237 | 1,223 | 1,223 | 62,900 | -4 | 100% | 99% | 82% | ▼▼▼ | 101% | 0% | 0% | 92% | 104% |
| 20250418 | 1,234 | 1,251 | 1,230 | 1,248 | 63,200 | 25 | 102% | 101% | 100% | ▲ | % | % | % | 94% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 06:25:33 |
| 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 |