| 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 | 487 | 495 | 478 | 487 | 101,400 | -6 | 99% | 100% | 182% | ▼▼ | 101% | 102% | 95% | 95% | 100% |
| 20240726 | 486 | 490 | 485 | 489 | 32,000 | 2 | 100% | 101% | 32% | ▲ | 101% | 100% | 94% | 96% | 100% |
| 20240729 | 493 | 497 | 490 | 497 | 29,500 | 8 | 102% | 101% | 92% | ▲▲ | 100% | 91% | 94% | 97% | 102% |
| 20240730 | 497 | 498 | 494 | 496 | 30,000 | -1 | 100% | 100% | 102% | ▼ | 101% | 82% | 95% | 97% | 102% |
| 20240731 | 495 | 500 | 492 | 498 | 29,400 | 2 | 100% | 101% | 98% | ▲ | 99% | 84% | 95% | 98% | 102% |
| 20240801 | 496 | 496 | 486 | 491 | 69,200 | -7 | 99% | 99% | 235% | ▼ | 97% | 89% | 101% | 96% | 101% |
| 20240802 | 469 | 473 | 448 | 453 | 213,000 | -38 | 92% | 97% | 308% | ▼▼ | 93% | 103% | 111% | 89% | 100% |
| 20240805 | 424 | 426 | 373 | 394 | 365,200 | -59 | 87% | 93% | 171% | ▼▼▼ | 100% | 111% | 117% | 77% | 100% |
| 20240806 | 405 | 423 | 400 | 404 | 230,700 | 10 | 103% | 100% | 63% | ▲ | 101% | 113% | 115% | 79% | 103% |
| 20240807 | 411 | 422 | 409 | 417 | 173,100 | 13 | 103% | 101% | 75% | ▲▲ | 101% | 112% | 114% | 82% | 106% |
| 20240808 | 415 | 428 | 413 | 419 | 84,500 | 2 | 100% | 101% | 49% | ▲▲▲ | 102% | 106% | 110% | 82% | 106% |
| 20240809 | 429 | 439 | 423 | 436 | 100,800 | 17 | 104% | 102% | 119% | ▲▲▲▲ | 101% | 102% | 106% | 85% | 111% |
| 20240813 | 446 | 451 | 438 | 451 | 74,500 | 15 | 103% | 101% | 74% | ▲▲▲▲▲ | 102% | 100% | 104% | 88% | 114% |
| 20240814 | 454 | 464 | 449 | 464 | 201,800 | 13 | 103% | 102% | 271% | ▲▲▲▲▲▲ | 103% | 103% | 107% | 91% | 118% |
| 20240815 | 440 | 453 | 431 | 451 | 429,300 | -13 | 97% | 103% | 213% | ▼ | 100% | 99% | 104% | 89% | 114% |
| 20240816 | 454 | 458 | 449 | 453 | 109,800 | 2 | 100% | 100% | 26% | ▲ | 99% | 100% | 104% | 90% | 115% |
| 20240819 | 453 | 455 | 446 | 448 | 99,500 | -5 | 99% | 99% | 91% | ▼ | 100% | 101% | 104% | 89% | 114% |
| 20240820 | 451 | 456 | 451 | 452 | 79,600 | 4 | 101% | 100% | 80% | ▲ | 100% | 104% | 103% | 90% | 115% |
| 20240821 | 450 | 455 | 449 | 451 | 85,800 | -1 | 100% | 100% | 108% | ▼ | 100% | 105% | 103% | 91% | 114% |
| 20240822 | 451 | 454 | 450 | 450 | 53,200 | -1 | 100% | 100% | 62% | ▼▼ | 100% | 105% | 103% | 90% | 114% |
| 20240823 | 450 | 457 | 450 | 452 | 76,800 | 2 | 100% | 100% | 144% | ▲ | 101% | 104% | 100% | 91% | 115% |
| 20240826 | 452 | 460 | 452 | 455 | 62,500 | 3 | 101% | 101% | 81% | ▲▲ | 102% | 103% | 99% | 91% | 115% |
| 20240827 | 456 | 471 | 456 | 466 | 113,200 | 11 | 102% | 102% | 181% | ▲▲▲ | 101% | 101% | 97% | 94% | 118% |
| 20240828 | 467 | 472 | 466 | 472 | 72,700 | 6 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 100% | 97% | 95% | 120% |
| 20240829 | 470 | 471 | 465 | 468 | 95,900 | -4 | 99% | 100% | 132% | ▼ | 100% | 98% | 97% | 95% | 119% |
| 20240830 | 468 | 476 | 468 | 470 | 45,000 | 2 | 100% | 100% | 47% | ▲ | 99% | 98% | 96% | 100% | 119% |
| 20240902 | 474 | 476 | 470 | 471 | 40,300 | 1 | 100% | 99% | 90% | ▲▲ | 100% | 98% | 96% | 100% | 120% |
| 20240903 | 473 | 475 | 471 | 471 | 21,200 | 0 | 100% | 100% | 53% | -- | 99% | 97% | 98% | 100% | 117% |
| 20240904 | 465 | 467 | 459 | 459 | 112,100 | -12 | 97% | 99% | 529% | ▼ | 100% | 99% | 99% | 97% | 110% |
| 20240905 | 458 | 469 | 452 | 458 | 69,200 | -1 | 100% | 100% | 62% | ▼▼ | 101% | 97% | 99% | 97% | 109% |
| 20240906 | 460 | 465 | 459 | 463 | 53,200 | 5 | 101% | 101% | 77% | ▲ | 102% | 100% | 102% | 98% | 106% |
| 20240909 | 444 | 456 | 439 | 451 | 143,800 | -12 | 97% | 102% | 270% | ▼ | 99% | 98% | 100% | 96% | 101% |
| 20240910 | 455 | 459 | 452 | 452 | 54,300 | 1 | 100% | 99% | 38% | ▲ | 98% | 98% | 99% | 96% | 101% |
| 20240911 | 451 | 451 | 438 | 443 | 66,900 | -9 | 98% | 98% | 123% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20240912 | 445 | 450 | 442 | 444 | 39,200 | 1 | 100% | 100% | 59% | ▲ | 100% | 102% | 99% | 94% | 100% |
| 20240913 | 445 | 445 | 441 | 445 | 22,100 | 1 | 100% | 100% | 56% | ▲▲ | 98% | 102% | 98% | 94% | 100% |
| 20240917 | 445 | 447 | 436 | 438 | 63,800 | -7 | 98% | 98% | 289% | ▼ | 99% | 101% | 99% | 93% | 100% |
| 20240918 | 444 | 444 | 436 | 440 | 31,800 | 2 | 100% | 99% | 50% | ▲ | 100% | 102% | 98% | 93% | 100% |
| 20240919 | 444 | 448 | 440 | 446 | 61,600 | 6 | 101% | 100% | 194% | ▲▲ | 100% | 100% | 96% | 94% | 102% |
| 20240920 | 452 | 453 | 448 | 452 | 51,300 | 6 | 101% | 100% | 83% | ▲▲▲ | 99% | 98% | 95% | 96% | 103% |
| 20240924 | 453 | 454 | 447 | 448 | 70,400 | -4 | 99% | 99% | 137% | ▼ | 100% | 99% | 96% | 95% | 102% |
| 20240925 | 447 | 449 | 444 | 446 | 80,200 | -2 | 100% | 100% | 114% | ▼▼ | 102% | 99% | 96% | 94% | 102% |
| 20240926 | 447 | 454 | 444 | 454 | 84,800 | 8 | 102% | 102% | 106% | ▲ | 101% | 99% | 97% | 96% | 104% |
| 20240927 | 443 | 446 | 438 | 446 | 60,800 | -8 | 98% | 101% | 72% | ▼ | 101% | 100% | 98% | 95% | 102% |
| 20240930 | 437 | 444 | 435 | 440 | 119,300 | -6 | 99% | 101% | 196% | ▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20241001 | 441 | 443 | 438 | 442 | 31,300 | 2 | 100% | 100% | 26% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241002 | 439 | 441 | 437 | 438 | 31,200 | -4 | 99% | 100% | 100% | ▼ | 99% | 97% | 97% | 93% | 100% |
| 20241003 | 442 | 442 | 436 | 438 | 31,500 | 0 | 100% | 99% | 101% | -- | 100% | 98% | 97% | 95% | 100% |
| 20241004 | 437 | 440 | 436 | 437 | 28,500 | -1 | 100% | 100% | 90% | ▼ | 99% | 97% | 96% | 94% | 100% |
| 20241007 | 440 | 440 | 436 | 436 | 52,600 | -1 | 100% | 99% | 185% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241008 | 435 | 436 | 428 | 430 | 91,800 | -6 | 99% | 99% | 175% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241009 | 431 | 431 | 425 | 430 | 80,800 | 0 | 100% | 100% | 88% | -- | 99% | 100% | 0% | 95% | 100% |
| 20241010 | 432 | 432 | 424 | 426 | 76,000 | -4 | 99% | 99% | 94% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241011 | 426 | 428 | 426 | 427 | 19,900 | 1 | 100% | 100% | 26% | ▲ | 100% | 101% | 0% | 94% | 100% |
| 20241015 | 427 | 429 | 424 | 426 | 45,000 | -1 | 100% | 100% | 226% | ▼ | 101% | 100% | 0% | 94% | 100% |
| 20241016 | 426 | 432 | 425 | 430 | 21,200 | 4 | 101% | 101% | 47% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241017 | 430 | 432 | 428 | 428 | 35,200 | -2 | 100% | 100% | 166% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 430 | 430 | 428 | 430 | 15,200 | 2 | 100% | 100% | 43% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 430 | 430 | 425 | 425 | 17,700 | -5 | 99% | 99% | 116% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 425 | 426 | 420 | 422 | 59,100 | -3 | 99% | 99% | 334% | ▼▼ | % | % | % | 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 | 0 | 495,200 | 0 | 272,700 | 0 | 222,500 |
| 2024-10-11 | 0 | 494,100 | 0 | 273,300 | 0 | 220,800 |
| 2024-10-04 | 0 | 467,800 | 0 | 274,200 | 0 | 193,600 |
| 2024-09-27 | 0 | 466,300 | 0 | 277,800 | 0 | 188,500 |
| 2024-09-20 | 0 | 473,500 | 0 | 296,300 | 0 | 177,200 |
| 2024-09-13 | 0 | 450,700 | 0 | 276,000 | 0 | 174,700 |
| 2024-09-06 | 0 | 459,400 | 0 | 276,300 | 0 | 183,100 |
| 2024-08-30 | 0 | 482,100 | 0 | 279,700 | 0 | 202,400 |
| 2024-08-23 | 100 | 506,200 | 100 | 284,400 | 0 | 221,800 |
| 2024-08-16 | 100 | 559,400 | 100 | 300,400 | 0 | 259,000 |
| 2024-08-09 | 0 | 523,000 | 0 | 318,300 | 0 | 204,700 |
| 2024-08-02 | 0 | 573,500 | 0 | 347,500 | 0 | 226,000 |
| 2024-07-26 | 0 | 590,300 | 0 | 371,900 | 0 | 218,400 |
| 2024-07-19 | 0 | 599,300 | 0 | 383,000 | 0 | 216,300 |
| 2024-07-12 | 0 | 607,700 | 0 | 382,400 | 0 | 225,300 |
| 2024-07-05 | 0 | 639,300 | 0 | 393,600 | 0 | 245,700 |
| 2024-06-28 | 0 | 671,500 | 0 | 417,600 | 0 | 253,900 |
| 2024-06-21 | 0 | 625,800 | 0 | 375,400 | 0 | 250,400 |
| 2024-06-14 | 0 | 596,700 | 0 | 332,900 | 0 | 263,800 |
| 2024-06-07 | 0 | 575,200 | 0 | 306,700 | 0 | 268,500 |
| 2024-05-31 | 100 | 576,400 | 100 | 308,500 | 0 | 267,900 |
| 2024-05-24 | 100 | 616,200 | 100 | 322,800 | 0 | 293,400 |
| 2024-05-17 | 0 | 599,100 | 0 | 324,200 | 0 | 274,900 |
| 2024-05-10 | 0 | 573,600 | 0 | 326,300 | 0 | 247,300 |
| 2024-05-02 | 0 | 574,400 | 0 | 327,000 | 0 | 247,400 |
| 2024-04-26 | 0 | 566,900 | 0 | 326,300 | 0 | 240,600 |
| 2024-04-19 | 0 | 556,600 | 0 | 316,700 | 0 | 239,900 |
| 2024-04-12 | 100 | 551,700 | 100 | 319,300 | 0 | 232,400 |
| 2024-04-05 | 100 | 669,700 | 100 | 439,100 | 0 | 230,600 |
| 2024-03-29 | 0 | 545,900 | 0 | 330,100 | 0 | 215,800 |
| 2024-03-22 | 0 | 570,800 | 0 | 330,200 | 0 | 240,600 |
| 2024-03-15 | 0 | 565,000 | 0 | 330,000 | 0 | 235,000 |
| 2024-03-08 | 100 | 577,900 | 100 | 321,300 | 0 | 256,600 |
| 2024-03-01 | 100 | 583,800 | 100 | 320,000 | 0 | 263,800 |
| 2024-02-22 | 100 | 573,100 | 100 | 329,000 | 0 | 244,100 |
| 2024-02-16 | 0 | 615,800 | 0 | 345,400 | 0 | 270,400 |
| 2024-02-09 | 0 | 663,800 | 0 | 374,400 | 0 | 289,400 |
| 2024-02-02 | 0 | 643,500 | 0 | 373,900 | 0 | 269,600 |
| 2024-01-26 | 100 | 588,000 | 100 | 357,200 | 0 | 230,800 |
| 2024-01-19 | 0 | 567,500 | 0 | 341,900 | 0 | 225,600 |
| 2024-01-12 | 0 | 588,900 | 0 | 356,100 | 0 | 232,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | あかつき本社 | あかつき本社第47回無担保社債発行に関するお知らせ |
| 20240912 | 15:00 | あかつき本社 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 15:00 | あかつき本社 | 自己株式の取得状況に関するお知らせ |
| 20240823 | 15:00 | あかつき本社 | あかつき本社第46回無担保社債発行に関するお知らせ |
| 20240814 | 15:00 | あかつき本社 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2025年３月期第１四半期決算について |
| 20240814 | 15:00 | あかつき本社 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240626 | 17:15 | あかつき本社 | あかつき本社第45回無担保社債発行に関するお知らせ |
| 20240529 | 16:00 | あかつき本社 | 役員人事に関するお知らせ |
| 20240529 | 16:00 | あかつき本社 | 剰余金の配当に関するお知らせ |
| 20240517 | 13:00 | あかつき本社 | あかつき本社第44回無担保社債発行に関するお知らせ |
| 20240515 | 16:30 | あかつき本社 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:30 | あかつき本社 | 連結業績予想値と実績値との差異に関するお知らせ |
| 20240515 | 16:30 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2024年３月期決算について |
| 20240419 | 11:30 | あかつき本社 | あかつき本社第43回無担保社債発行に関するお知らせ |
| 20240322 | 11:30 | あかつき本社 | あかつき本社第42回無担保社債発行に関するお知らせ |
| 20240228 | 15:15 | あかつき本社 | 有料老人ホーム（東京都杉並区）取得の決済、及び特定子会社の異動に関するお知らせ |
| 20240214 | 16:00 | あかつき本社 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | あかつき本社 | 2024年３月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240214 | 16:00 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2024年３月期第３四半期決算について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8737 | 1 | 株式会社あかつき本社 | 2024-10-23 03:28:06 |
| 8737 | 2 | 第74回定時株主総会招集ご通知に際しての法令および定款に基づく書面交付請求株主への交付書面に含まれない事項（748KB） | 2024-06-21 20:50:58 |
| 8737 | 2 | 第74回定時株主総会招集ご通知（2MB） | 2024-06-21 20:50:56 |
| 8737 | 2 | よくあるご質問 | 株式会社あかつき本社 | 2024-06-14 15:34:46 |
| 8737 | 2 | リスク情報 | 株式会社あかつき本社 | 2024-06-14 15:34:45 |
| 8737 | 2 | コーポレートガバナンス | 株式会社あかつき本社 | 2024-06-14 15:34:43 |
| 8737 | 2 | 電子公告 | 株式会社あかつき本社 | 2024-06-14 15:34:42 |
| 8737 | 2 | 株式情報 | 株式会社あかつき本社 | 2024-06-14 15:34:41 |
| 8737 | 2 | 株主総会 | 株式会社あかつき本社 | 2024-06-14 15:34:40 |
| 8737 | 2 | 有価証券報告書 | 株式会社あかつき本社 | 2024-06-14 15:34:39 |