| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 422 | 426 | 419 | 421 | 1,728,100 | -5 | 99% | 100% | 158% | ▼▼ | 100% | 103% | 91% | 97% | 103% |
| 20240726 | 421 | 422 | 417 | 421 | 1,291,600 | 0 | 100% | 100% | 75% | ▲ | 100% | 99% | 90% | 97% | 103% |
| 20240729 | 425 | 429 | 421 | 426 | 1,327,500 | 5 | 101% | 100% | 103% | ▲▲ | 101% | 95% | 91% | 98% | 104% |
| 20240730 | 419 | 425 | 408 | 422 | 1,970,300 | -4 | 99% | 101% | 148% | ▼ | 103% | 81% | 90% | 98% | 101% |
| 20240731 | 423 | 435 | 420 | 434 | 1,464,800 | 12 | 103% | 103% | 74% | ▲ | 99% | 82% | 90% | 100% | 104% |
| 20240801 | 425 | 425 | 417 | 421 | 1,673,800 | -13 | 97% | 99% | 114% | ▼ | 98% | 86% | 94% | 97% | 101% |
| 20240802 | 407 | 412 | 398 | 398 | 1,780,600 | -23 | 94% | 98% | 106% | ▼▼ | 90% | 95% | 104% | 92% | 100% |
| 20240805 | 367 | 370 | 327 | 332 | 3,108,800 | -66 | 83% | 90% | 175% | ▼▼▼ | 100% | 104% | 111% | 76% | 100% |
| 20240806 | 345 | 362 | 334 | 344 | 2,028,600 | 12 | 104% | 100% | 65% | ▲ | 103% | 109% | 113% | 79% | 104% |
| 20240807 | 338 | 360 | 335 | 348 | 2,373,800 | 4 | 101% | 103% | 117% | ▲▲ | 101% | 109% | 113% | 80% | 105% |
| 20240808 | 340 | 352 | 340 | 343 | 1,671,400 | -5 | 99% | 101% | 70% | ▼ | 99% | 109% | 109% | 79% | 103% |
| 20240809 | 351 | 352 | 342 | 347 | 1,418,000 | 4 | 101% | 99% | 85% | ▲ | 102% | 108% | 109% | 80% | 105% |
| 20240813 | 352 | 359 | 350 | 359 | 1,606,300 | 11 | 103% | 102% | 113% | ▲▲ | 102% | 106% | 106% | 83% | 108% |
| 20240814 | 361 | 370 | 360 | 367 | 1,077,300 | 9 | 102% | 102% | 67% | ▲▲▲ | 100% | 103% | 104% | 85% | 111% |
| 20240815 | 370 | 373 | 366 | 371 | 897,000 | 4 | 101% | 100% | 83% | ▲▲▲▲ | 101% | 99% | 101% | 85% | 112% |
| 20240816 | 379 | 383 | 376 | 382 | 1,087,100 | 11 | 103% | 101% | 121% | ▲▲▲▲▲ | 99% | 98% | 101% | 88% | 115% |
| 20240819 | 381 | 384 | 376 | 376 | 989,200 | -5 | 99% | 99% | 91% | ▼ | 100% | 99% | 101% | 87% | 113% |
| 20240820 | 380 | 382 | 377 | 381 | 568,300 | 5 | 101% | 100% | 57% | ▲ | 100% | 100% | 98% | 88% | 115% |
| 20240821 | 377 | 379 | 371 | 375 | 818,700 | -6 | 98% | 100% | 144% | ▼ | 99% | 101% | 99% | 86% | 113% |
| 20240822 | 375 | 375 | 368 | 372 | 940,400 | -3 | 99% | 99% | 115% | ▼▼ | 100% | 102% | 102% | 86% | 112% |
| 20240823 | 371 | 374 | 369 | 372 | 612,500 | 0 | 100% | 100% | 65% | ▲ | 102% | 102% | 102% | 86% | 112% |
| 20240826 | 370 | 378 | 367 | 376 | 862,000 | 5 | 101% | 102% | 141% | ▲▲ | 100% | 99% | 100% | 87% | 113% |
| 20240827 | 378 | 380 | 376 | 377 | 681,000 | 0 | 100% | 100% | 79% | ▲▲▲ | 100% | 102% | 103% | 87% | 114% |
| 20240828 | 377 | 379 | 375 | 378 | 543,700 | 2 | 101% | 100% | 80% | ▲▲▲▲ | 99% | 101% | 102% | 87% | 114% |
| 20240829 | 379 | 379 | 373 | 376 | 711,400 | -2 | 99% | 99% | 131% | ▼ | 99% | 98% | 103% | 89% | 113% |
| 20240830 | 376 | 377 | 372 | 374 | 855,900 | -3 | 99% | 99% | 120% | ▼▼ | 100% | 99% | 104% | 94% | 113% |
| 20240902 | 373 | 376 | 372 | 375 | 592,800 | 1 | 100% | 100% | 69% | ▲ | 102% | 98% | 103% | 98% | 113% |
| 20240903 | 375 | 385 | 375 | 383 | 751,900 | 8 | 102% | 102% | 127% | ▲▲ | 98% | 98% | 103% | 100% | 112% |
| 20240904 | 375 | 379 | 367 | 367 | 1,062,500 | -16 | 96% | 98% | 141% | ▼ | 101% | 101% | 106% | 96% | 107% |
| 20240905 | 366 | 375 | 362 | 370 | 591,600 | 3 | 101% | 101% | 56% | ▲ | 99% | 99% | 105% | 97% | 108% |
| 20240906 | 370 | 372 | 363 | 366 | 1,175,400 | -4 | 99% | 99% | 199% | ▼ | 102% | 102% | 108% | 95% | 105% |
| 20240909 | 360 | 367 | 357 | 366 | 798,500 | 0 | 100% | 102% | 68% | ▲ | 100% | 99% | 105% | 95% | 102% |
| 20240910 | 368 | 372 | 366 | 369 | 940,600 | 3 | 101% | 100% | 118% | ▲▲ | 99% | 100% | 105% | 96% | 101% |
| 20240911 | 366 | 368 | 358 | 362 | 857,800 | -7 | 98% | 99% | 91% | ▼ | 100% | 101% | 105% | 94% | 100% |
| 20240912 | 366 | 371 | 363 | 367 | 974,900 | 5 | 101% | 100% | 114% | ▲ | 100% | 104% | 106% | 96% | 101% |
| 20240913 | 363 | 367 | 362 | 364 | 1,066,300 | -3 | 99% | 100% | 109% | ▼ | 99% | 104% | 106% | 95% | 101% |
| 20240917 | 365 | 366 | 356 | 362 | 1,384,200 | -2 | 99% | 99% | 130% | ▼▼ | 100% | 104% | 106% | 95% | 100% |
| 20240918 | 365 | 368 | 362 | 366 | 756,600 | 4 | 101% | 100% | 55% | ▲ | 100% | 104% | 103% | 96% | 101% |
| 20240919 | 372 | 376 | 370 | 371 | 1,138,000 | 5 | 101% | 100% | 150% | ▲▲ | 100% | 103% | 102% | 97% | 102% |
| 20240920 | 377 | 382 | 376 | 377 | 1,931,000 | 7 | 102% | 100% | 170% | ▲▲▲ | 99% | 100% | 99% | 98% | 104% |
| 20240924 | 383 | 383 | 375 | 378 | 1,443,700 | 1 | 100% | 99% | 75% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20240925 | 380 | 380 | 374 | 378 | 964,200 | 0 | 100% | 100% | 67% | ▲▲▲▲▲ | 102% | 100% | 99% | 99% | 104% |
| 20240926 | 381 | 388 | 379 | 388 | 1,436,400 | 10 | 103% | 102% | 149% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20240927 | 385 | 386 | 378 | 381 | 1,275,700 | -6 | 98% | 99% | 89% | ▼ | 102% | 103% | 101% | 98% | 105% |
| 20240930 | 373 | 383 | 373 | 381 | 1,458,500 | 0 | 100% | 102% | 114% | -- | 99% | 100% | 98% | 98% | 105% |
| 20241001 | 384 | 384 | 378 | 381 | 1,041,100 | -1 | 100% | 99% | 71% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20241002 | 380 | 386 | 379 | 381 | 1,003,000 | 0 | 100% | 100% | 96% | ▲ | 99% | 97% | 97% | 98% | 105% |
| 20241003 | 389 | 390 | 383 | 385 | 1,067,400 | 4 | 101% | 99% | 106% | ▲▲ | 99% | 98% | 96% | 99% | 107% |
| 20241004 | 385 | 387 | 376 | 381 | 1,522,400 | -4 | 99% | 99% | 143% | ▼ | 99% | 98% | 93% | 98% | 105% |
| 20241007 | 387 | 387 | 382 | 384 | 1,147,800 | 3 | 101% | 99% | 75% | ▲ | 99% | 99% | 0% | 99% | 106% |
| 20241008 | 381 | 386 | 378 | 378 | 1,365,900 | -5 | 99% | 99% | 119% | ▼ | 99% | 99% | 0% | 98% | 105% |
| 20241009 | 379 | 379 | 371 | 376 | 1,291,200 | -3 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241010 | 378 | 379 | 375 | 379 | 805,300 | 3 | 101% | 100% | 62% | ▲ | 99% | 99% | 0% | 98% | 105% |
| 20241011 | 380 | 382 | 376 | 377 | 793,400 | -2 | 100% | 99% | 99% | ▼ | 99% | 100% | 0% | 97% | 104% |
| 20241015 | 380 | 380 | 374 | 377 | 1,279,600 | 0 | 100% | 99% | 161% | ▲ | 100% | 97% | 0% | 97% | 104% |
| 20241016 | 378 | 382 | 375 | 376 | 842,300 | -1 | 100% | 100% | 66% | ▼ | 100% | 96% | 0% | 97% | 104% |
| 20241017 | 376 | 381 | 375 | 378 | 787,800 | 1 | 100% | 100% | 94% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 380 | 382 | 377 | 378 | 738,300 | 0 | 100% | 99% | 94% | ▲▲ | 97% | 0% | 0% | 98% | 102% |
| 20241021 | 379 | 380 | 368 | 368 | 933,000 | -10 | 97% | 97% | 126% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 367 | 367 | 359 | 360 | 1,300,000 | -9 | 98% | 98% | 139% | ▼▼ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 92,600 | 4,335,900 | 45,900 | 739,800 | 46,700 | 3,596,100 |
| 2024-10-11 | 91,900 | 4,409,300 | 46,400 | 816,700 | 45,500 | 3,592,600 |
| 2024-10-04 | 101,000 | 4,526,100 | 46,400 | 830,200 | 54,600 | 3,695,900 |
| 2024-09-27 | 126,400 | 4,563,800 | 56,500 | 827,600 | 69,900 | 3,736,200 |
| 2024-09-20 | 110,900 | 4,668,300 | 47,000 | 910,600 | 63,900 | 3,757,700 |
| 2024-09-13 | 97,100 | 4,770,600 | 46,200 | 872,000 | 50,900 | 3,898,600 |
| 2024-09-06 | 87,800 | 4,747,100 | 47,500 | 858,300 | 40,300 | 3,888,800 |
| 2024-08-30 | 92,600 | 4,939,200 | 47,500 | 1,076,700 | 45,100 | 3,862,500 |
| 2024-08-23 | 73,900 | 4,962,900 | 47,500 | 1,070,600 | 26,400 | 3,892,300 |
| 2024-08-16 | 89,600 | 4,690,500 | 47,600 | 993,600 | 42,000 | 3,696,900 |
| 2024-08-09 | 78,900 | 4,801,900 | 45,900 | 951,700 | 33,000 | 3,850,200 |
| 2024-08-02 | 101,000 | 5,043,500 | 46,200 | 1,166,700 | 54,800 | 3,876,800 |
| 2024-07-26 | 218,400 | 5,114,000 | 51,500 | 1,203,500 | 166,900 | 3,910,500 |
| 2024-07-19 | 267,700 | 5,174,900 | 47,800 | 1,225,700 | 219,900 | 3,949,200 |
| 2024-07-12 | 275,800 | 5,185,200 | 47,800 | 1,235,900 | 228,000 | 3,949,300 |
| 2024-07-05 | 225,400 | 5,263,400 | 49,300 | 1,288,300 | 176,100 | 3,975,100 |
| 2024-06-28 | 228,500 | 5,546,200 | 51,400 | 1,321,900 | 177,100 | 4,224,300 |
| 2024-06-21 | 162,900 | 5,639,700 | 52,700 | 1,295,900 | 110,200 | 4,343,800 |
| 2024-06-14 | 102,500 | 6,043,900 | 47,700 | 1,340,100 | 54,800 | 4,703,800 |
| 2024-06-07 | 120,200 | 5,999,600 | 47,700 | 1,349,800 | 72,500 | 4,649,800 |
| 2024-05-31 | 121,100 | 5,592,100 | 49,200 | 1,240,400 | 71,900 | 4,351,700 |
| 2024-05-24 | 113,200 | 5,910,600 | 49,200 | 1,057,700 | 64,000 | 4,852,900 |
| 2024-05-17 | 122,000 | 5,821,000 | 67,300 | 1,066,600 | 54,700 | 4,754,400 |
| 2024-05-10 | 139,500 | 5,814,800 | 76,300 | 1,311,200 | 63,200 | 4,503,600 |
| 2024-05-02 | 145,700 | 5,112,500 | 75,300 | 1,361,900 | 70,400 | 3,750,600 |
| 2024-04-26 | 159,700 | 5,262,800 | 75,100 | 1,386,000 | 84,600 | 3,876,800 |
| 2024-04-19 | 135,300 | 5,199,400 | 89,600 | 1,403,400 | 45,700 | 3,796,000 |
| 2024-04-12 | 166,000 | 4,848,600 | 107,300 | 1,425,000 | 58,700 | 3,423,600 |
| 2024-04-05 | 177,600 | 5,009,300 | 99,700 | 1,506,700 | 77,900 | 3,502,600 |
| 2024-03-29 | 113,600 | 4,833,400 | 59,900 | 1,510,800 | 53,700 | 3,322,600 |
| 2024-03-22 | 162,200 | 4,981,300 | 64,400 | 1,516,200 | 97,800 | 3,465,100 |
| 2024-03-15 | 150,500 | 4,960,100 | 58,800 | 1,555,000 | 91,700 | 3,405,100 |
| 2024-03-08 | 173,000 | 5,118,700 | 58,700 | 1,601,100 | 114,300 | 3,517,600 |
| 2024-03-01 | 117,400 | 6,799,400 | 58,700 | 1,762,400 | 58,700 | 5,037,000 |
| 2024-02-22 | 118,000 | 6,478,300 | 58,700 | 1,617,300 | 59,300 | 4,861,000 |
| 2024-02-16 | 157,400 | 5,895,700 | 58,800 | 1,608,500 | 98,600 | 4,287,200 |
| 2024-02-09 | 146,700 | 5,318,000 | 58,400 | 1,756,500 | 88,300 | 3,561,500 |
| 2024-02-02 | 194,500 | 4,926,600 | 58,400 | 1,744,300 | 136,100 | 3,182,300 |
| 2024-01-26 | 182,800 | 5,032,400 | 66,100 | 1,812,000 | 116,700 | 3,220,400 |
| 2024-01-19 | 138,900 | 5,224,700 | 64,300 | 1,852,700 | 74,600 | 3,372,000 |
| 2024-01-12 | 108,600 | 5,398,700 | 61,500 | 1,849,700 | 47,100 | 3,549,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 15:30 | アコム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:30 | アコム | 支配株主等に関する事項について |
| 20240513 | 15:30 | アコム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240220 | 15:30 | アコム | 組織変更および人事異動に関するお知らせ |
| 20240131 | 15:30 | アコム | 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 |
|---|---|---|---|---|---|
| S100U2QG | 350 | 2024-07-23 12:10 | アコム株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8572 | 1 | 【アコム公式】カードローン・キャッシングなら消費者金融のアコム | 2024-10-23 01:26:11 |
| 8572 | 3 | 【緊急】アコムを装い不正サイトに誘導するフィッシングメールにご注意ください【公式サイト】カードローン・キャッシングならアコム | 2024-10-16 22:31:11 |
| 8572 | 3 | 2024年11月 店舗閉店のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-09-26 22:30:01 |
| 8572 | 3 | 振込貸付サービスの不具合について【公式サイト】カードローン・キャッシングならアコム | 2024-09-05 04:30:07 |
| 8572 | 3 | 2024年9月 店舗閉店のお知らせ（追加分）【公式サイト】カードローン・キャッシングならアコム | 2024-09-03 02:29:48 |
| 8572 | 3 | 台風等の影響による店舗の営業状況について【公式サイト】カードローン・キャッシングならアコム | 2024-08-28 21:28:16 |
| 8572 | 3 | 2024年10月 店舗閉店のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-08-21 00:31:04 |
| 8572 | 3 | 2024年9月 店舗閉店のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-07-19 20:30:34 |
| 8572 | 3 | BizSTATION(三菱UFJ銀行）の障害に伴うアコムの処理遅延について【公式サイト】カードローン・キャッシングならアコム | 2024-07-02 06:28:26 |
| 8572 | 3 | 2024年8月 店舗移転のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-06-26 05:33:57 |