| 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 | 387 | 387 | 379 | 380 | 1,787,500 | -10 | 97% | 98% | 129% | ▼▼▼ | 101% | 105% | 107% | 96% | 100% |
| 20250311 | 375 | 377 | 370 | 377 | 1,815,600 | -3 | 99% | 101% | 102% | ▼▼▼▼ | 103% | 106% | 107% | 95% | 100% |
| 20250312 | 375 | 389 | 375 | 388 | 2,358,300 | 11 | 103% | 103% | 130% | ▲ | 99% | 103% | 100% | 98% | 103% |
| 20250313 | 388 | 390 | 384 | 386 | 1,442,100 | -2 | 99% | 99% | 61% | ▼ | 103% | 104% | 99% | 97% | 102% |
| 20250314 | 385 | 402 | 383 | 396 | 3,079,000 | 10 | 102% | 103% | 214% | ▲ | 100% | 102% | 97% | 99% | 105% |
| 20250317 | 393 | 397 | 392 | 395 | 983,800 | -1 | 100% | 100% | 32% | ▼ | 101% | 100% | 96% | 99% | 105% |
| 20250318 | 396 | 402 | 394 | 399 | 1,585,800 | 4 | 101% | 101% | 161% | ▲ | 100% | 100% | 93% | 100% | 106% |
| 20250319 | 398 | 402 | 396 | 398 | 1,194,100 | -1 | 100% | 100% | 75% | ▼ | 101% | 101% | 97% | 100% | 106% |
| 20250321 | 398 | 403 | 397 | 402 | 903,800 | 4 | 101% | 101% | 76% | ▲ | 99% | 100% | 96% | 100% | 107% |
| 20250324 | 402 | 402 | 395 | 397 | 1,242,400 | -5 | 99% | 99% | 137% | ▼ | 100% | 98% | 100% | 99% | 105% |
| 20250325 | 397 | 402 | 395 | 398 | 1,374,900 | 1 | 100% | 100% | 111% | ▲ | 100% | 96% | 99% | 99% | 106% |
| 20250326 | 400 | 402 | 395 | 399 | 1,619,500 | 1 | 100% | 100% | 118% | ▲▲ | 101% | 96% | 100% | 99% | 106% |
| 20250327 | 396 | 401 | 395 | 401 | 1,713,000 | 1 | 100% | 101% | 106% | ▲▲▲ | 100% | 97% | 101% | 100% | 106% |
| 20250328 | 390 | 394 | 388 | 390 | 1,518,600 | -11 | 97% | 100% | 89% | ▼ | 99% | 96% | 103% | 97% | 103% |
| 20250331 | 384 | 385 | 377 | 382 | 1,415,800 | -8 | 98% | 99% | 93% | ▼▼ | 99% | 93% | 104% | 95% | 101% |
| 20250401 | 386 | 388 | 381 | 381 | 1,309,700 | -1 | 100% | 99% | 93% | ▼▼▼ | 99% | 91% | 104% | 95% | 101% |
| 20250402 | 384 | 384 | 377 | 379 | 786,700 | -2 | 100% | 99% | 60% | ▼▼▼▼ | 101% | 97% | 109% | 94% | 100% |
| 20250403 | 367 | 372 | 366 | 369 | 1,591,400 | -9 | 98% | 101% | 202% | ▼▼▼▼▼ | 99% | 98% | 110% | 92% | 100% |
| 20250404 | 364 | 367 | 352 | 359 | 2,063,400 | -11 | 97% | 99% | 130% | ▼▼▼▼▼▼ | 102% | 103% | 117% | 89% | 100% |
| 20250408 | 343 | 353 | 340 | 349 | 1,454,200 | -10 | 97% | 102% | 70% | ▼▼▼▼▼▼▼ | 99% | 104% | 121% | 87% | 100% |
| 20250409 | 342 | 344 | 333 | 337 | 1,242,900 | -12 | 97% | 99% | 85% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 114% | 84% | 100% |
| 20250410 | 363 | 363 | 353 | 355 | 947,100 | 18 | 105% | 98% | 76% | ▲ | 103% | 110% | 124% | 88% | 105% |
| 20250411 | 339 | 350 | 336 | 349 | 1,204,600 | -6 | 98% | 103% | 127% | ▼ | 99% | 108% | 118% | 87% | 104% |
| 20250414 | 356 | 358 | 353 | 354 | 960,200 | 5 | 101% | 99% | 80% | ▲ | 99% | 107% | 118% | 88% | 105% |
| 20250415 | 359 | 360 | 354 | 354 | 567,000 | 0 | 100% | 99% | 59% | -- | 100% | 110% | 118% | 88% | 105% |
| 20250416 | 358 | 361 | 356 | 359 | 792,300 | 5 | 101% | 100% | 140% | ▲ | 103% | 109% | 117% | 89% | 107% |
| 20250417 | 362 | 371 | 362 | 371 | 1,083,900 | 12 | 103% | 103% | 137% | ▲▲ | 102% | 105% | 112% | 92% | 110% |
| 20250418 | 377 | 386 | 374 | 386 | 1,780,000 | 15 | 104% | 102% | 164% | ▲▲▲ | 99% | 102% | 109% | 96% | 115% |
| 20250421 | 388 | 390 | 383 | 383 | 935,300 | -3 | 99% | 99% | 53% | ▼ | 103% | 103% | 110% | 96% | 114% |
| 20250422 | 383 | 399 | 382 | 395 | 2,506,800 | 12 | 103% | 103% | 268% | ▲ | 99% | 100% | 106% | 99% | 117% |
| 20250423 | 400 | 401 | 393 | 394 | 1,916,100 | -1 | 100% | 99% | 76% | ▼ | 98% | 101% | 107% | 98% | 117% |
| 20250424 | 394 | 396 | 388 | 388 | 837,100 | -6 | 98% | 98% | 44% | ▼▼ | 101% | 102% | 108% | 97% | 115% |
| 20250425 | 390 | 397 | 390 | 393 | 999,100 | 5 | 101% | 101% | 119% | ▲ | 100% | 102% | 107% | 99% | 117% |
| 20250428 | 394 | 396 | 390 | 392 | 886,900 | -1 | 100% | 100% | 89% | ▼ | 102% | 102% | 107% | 99% | 116% |
| 20250430 | 394 | 401 | 394 | 400 | 1,784,300 | 8 | 102% | 102% | 201% | ▲ | 99% | 102% | 105% | 100% | 119% |
| 20250501 | 404 | 406 | 399 | 399 | 1,263,100 | -1 | 100% | 99% | 71% | ▼ | 100% | 105% | 106% | 100% | 118% |
| 20250502 | 398 | 401 | 395 | 399 | 954,900 | 0 | 100% | 100% | 76% | ▼▼ | 100% | 104% | 104% | 100% | 118% |
| 20250507 | 405 | 407 | 403 | 403 | 1,253,500 | 4 | 101% | 100% | 131% | ▲ | 99% | 105% | 105% | 100% | 120% |
| 20250508 | 401 | 402 | 396 | 399 | 829,700 | -5 | 99% | 99% | 66% | ▼ | 102% | 104% | 104% | 99% | 118% |
| 20250509 | 405 | 418 | 403 | 414 | 2,473,800 | 15 | 104% | 102% | 298% | ▲ | 101% | 102% | 101% | 100% | 123% |
| 20250512 | 416 | 422 | 415 | 420 | 2,414,800 | 6 | 101% | 101% | 98% | ▲▲ | 98% | 99% | 98% | 100% | 120% |
| 20250513 | 428 | 428 | 406 | 418 | 5,220,800 | -1 | 100% | 98% | 216% | ▼ | 101% | 101% | 101% | 100% | 120% |
| 20250514 | 417 | 425 | 413 | 422 | 2,504,100 | 4 | 101% | 101% | 48% | ▲ | 99% | 100% | 100% | 100% | 119% |
| 20250515 | 422 | 424 | 411 | 419 | 2,011,500 | -3 | 99% | 99% | 80% | ▼ | 101% | 99% | 100% | 99% | 118% |
| 20250516 | 420 | 425 | 416 | 423 | 1,651,700 | 4 | 101% | 101% | 82% | ▲ | 99% | 100% | 100% | 100% | 118% |
| 20250519 | 420 | 422 | 414 | 416 | 1,887,900 | -7 | 98% | 99% | 114% | ▼ | 101% | 101% | 100% | 98% | 112% |
| 20250520 | 418 | 423 | 414 | 422 | 1,728,700 | 7 | 102% | 101% | 92% | ▲ | 99% | 99% | 99% | 100% | 110% |
| 20250521 | 422 | 425 | 416 | 418 | 1,277,300 | -5 | 99% | 99% | 74% | ▼ | 101% | 102% | 101% | 99% | 109% |
| 20250522 | 413 | 418 | 410 | 416 | 1,483,300 | -2 | 100% | 101% | 116% | ▼▼ | 100% | 99% | 100% | 98% | 107% |
| 20250523 | 419 | 421 | 415 | 421 | 1,023,200 | 5 | 101% | 100% | 69% | ▲ | 100% | 99% | 0% | 100% | 108% |
| 20250526 | 418 | 420 | 413 | 419 | 1,701,600 | -2 | 100% | 100% | 166% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20250527 | 419 | 421 | 416 | 419 | 1,413,200 | 0 | 100% | 100% | 83% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20250528 | 420 | 421 | 413 | 414 | 2,550,200 | -5 | 99% | 99% | 180% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20250529 | 415 | 419 | 415 | 416 | 1,737,900 | 2 | 100% | 100% | 68% | ▲ | 100% | 102% | 0% | 98% | 104% |
| 20250530 | 413 | 418 | 413 | 414 | 2,347,700 | -2 | 100% | 100% | 135% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20250602 | 415 | 416 | 413 | 414 | 1,363,200 | 0 | 100% | 100% | 58% | ▲ | 101% | 101% | 0% | 98% | 104% |
| 20250603 | 414 | 418 | 413 | 417 | 1,225,600 | 2 | 101% | 101% | 90% | ▲▲ | 101% | 0% | 0% | 99% | 105% |
| 20250604 | 414 | 422 | 414 | 419 | 1,133,500 | 3 | 101% | 101% | 92% | ▲▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20250605 | 419 | 420 | 415 | 416 | 1,181,400 | -3 | 99% | 99% | 104% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 418 | 420 | 416 | 417 | 736,200 | 1 | 100% | 100% | 62% | ▲ | % | % | % | 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 | 225,800 | 4,312,100 | 92,400 | 1,056,200 | 133,400 | 3,255,900 |
| 2025-05-23 | 240,500 | 4,296,000 | 96,600 | 956,600 | 143,900 | 3,339,400 |
| 2025-05-16 | 338,200 | 3,898,700 | 96,600 | 848,300 | 241,600 | 3,050,400 |
| 2025-05-09 | 427,200 | 2,758,300 | 100,600 | 624,900 | 326,600 | 2,133,400 |
| 2025-05-02 | 281,700 | 2,860,400 | 94,300 | 650,500 | 187,400 | 2,209,900 |
| 2025-04-25 | 162,800 | 2,946,000 | 77,000 | 661,900 | 85,800 | 2,284,100 |
| 2025-04-18 | 81,300 | 3,004,200 | 46,600 | 682,400 | 34,700 | 2,321,800 |
| 2025-04-11 | 74,900 | 3,327,400 | 44,800 | 749,700 | 30,100 | 2,577,700 |
| 2025-04-04 | 81,500 | 3,339,900 | 45,600 | 802,900 | 35,900 | 2,537,000 |
| 2025-03-28 | 123,600 | 3,142,000 | 60,000 | 711,800 | 63,600 | 2,430,200 |
| 2025-03-21 | 240,900 | 3,063,600 | 112,600 | 702,100 | 128,300 | 2,361,500 |
| 2025-03-14 | 193,500 | 3,307,900 | 136,900 | 753,500 | 56,600 | 2,554,400 |
| 2025-03-07 | 99,100 | 3,243,400 | 46,500 | 754,400 | 52,600 | 2,489,000 |
| 2025-02-28 | 87,100 | 3,184,900 | 46,500 | 752,500 | 40,600 | 2,432,400 |
| 2025-02-21 | 96,200 | 3,199,600 | 46,100 | 724,200 | 50,100 | 2,475,400 |
| 2025-02-14 | 203,600 | 3,013,200 | 46,200 | 708,100 | 157,400 | 2,305,100 |
| 2025-02-07 | 177,800 | 2,999,800 | 47,600 | 705,400 | 130,200 | 2,294,400 |
| 2025-01-31 | 94,700 | 3,277,700 | 47,000 | 764,900 | 47,700 | 2,512,800 |
| 2025-01-24 | 80,000 | 3,643,100 | 45,700 | 794,400 | 34,300 | 2,848,700 |
| 2025-01-17 | 85,500 | 3,543,400 | 45,800 | 778,800 | 39,700 | 2,764,600 |
| 2025-01-10 | 85,300 | 3,673,000 | 45,900 | 856,100 | 39,400 | 2,816,900 |
| 2024-12-27 | 140,500 | 3,618,200 | 46,400 | 803,600 | 94,100 | 2,814,600 |
| 2024-12-20 | 91,600 | 3,702,800 | 47,100 | 821,200 | 44,500 | 2,881,600 |
| 2024-12-13 | 87,700 | 3,525,100 | 48,400 | 716,700 | 39,300 | 2,808,400 |
| 2024-12-06 | 134,400 | 3,442,100 | 48,000 | 707,500 | 86,400 | 2,734,600 |
| 2024-11-29 | 186,600 | 3,532,700 | 46,300 | 712,700 | 140,300 | 2,820,000 |
| 2024-11-22 | 139,600 | 4,159,100 | 46,300 | 713,500 | 93,300 | 3,445,600 |
| 2024-11-15 | 95,600 | 4,414,000 | 46,300 | 755,200 | 49,300 | 3,658,800 |
| 2024-11-08 | 273,700 | 4,567,800 | 45,700 | 774,800 | 228,000 | 3,793,000 |
| 2024-11-01 | 157,600 | 4,734,900 | 45,700 | 800,800 | 111,900 | 3,934,100 |
| 2024-10-25 | 85,200 | 4,768,300 | 45,700 | 798,200 | 39,500 | 3,970,100 |
| 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 |
|---|---|---|---|
| 20250602 | 13:30 | アコム | (訂正)「2025年３月期 決算短信〔日本基準〕（連結）」添付資料の 一部訂正について |
| 20250421 | 17:00 | アコム | 利息返還損失引当金の計上および通期業績予想の修正に関するお知らせ |
| 20250220 | 15:30 | アコム | 組織変更および人事異動に関するお知らせ |
| 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 | カードローンなら消費者金融のアコム（１回限りのプレゼント進呈中） | 2025-06-06 22:23:28 |
| 8572 | 3 | 2025年7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 | 2025-06-02 08:30:10 |
| 8572 | 3 | 2025年6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 | 2025-05-02 19:30:17 |
| 8572 | 3 | 【ご連絡】５月の連休に伴う返済日お知らせの送信について【公式サイト】カードローン・キャッシングならアコム | 2025-04-18 17:31:00 |
| 8572 | 3 | 移転・閉店店舗一覧（2025年4月～2025年5月）【公式サイト】カードローン・キャッシングならアコム | 2025-04-01 17:32:21 |
| 8572 | 3 | 2025年5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 | 2025-04-01 17:32:19 |
| 8572 | 3 | 2025年4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 | 2025-03-05 01:28:16 |
| 8572 | 3 | 当社が加盟する信用情報機関の本社所在地・お問い合せ先変更のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2025-02-10 19:30:23 |
| 8572 | 3 | 甲府バイパスむじんくんコーナーＡＴＭ廃止のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2025-02-10 19:30:22 |
| 8572 | 3 | 「アプリ利用規約」改訂のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2025-01-31 13:30:18 |