| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 577 | 577 | 561 | 563 | 19,600 | -14 | 98% | 98% | 41% | ▼ | 100% | 94% | 106% | 93% | 106% |
| 20240925 | 563 | 563 | 558 | 563 | 8,200 | 0 | 100% | 100% | 42% | -- | 100% | 94% | 105% | 93% | 106% |
| 20240926 | 565 | 566 | 559 | 563 | 21,100 | 0 | 100% | 100% | 257% | -- | 98% | 95% | 106% | 96% | 106% |
| 20240927 | 563 | 564 | 541 | 549 | 48,600 | -14 | 98% | 98% | 230% | ▼ | 98% | 100% | 109% | 94% | 103% |
| 20240930 | 539 | 543 | 525 | 530 | 31,000 | -19 | 97% | 98% | 64% | ▼▼ | 100% | 101% | 111% | 91% | 100% |
| 20241001 | 531 | 541 | 530 | 532 | 25,100 | 2 | 100% | 100% | 81% | ▲ | 99% | 102% | 111% | 92% | 100% |
| 20241002 | 533 | 534 | 515 | 528 | 48,800 | -4 | 99% | 99% | 194% | ▼ | 101% | 102% | 110% | 91% | 100% |
| 20241003 | 530 | 536 | 526 | 535 | 22,400 | 7 | 101% | 101% | 46% | ▲ | 101% | 100% | 109% | 93% | 101% |
| 20241004 | 535 | 540 | 532 | 538 | 21,700 | 3 | 101% | 101% | 97% | ▲▲ | 100% | 110% | 108% | 93% | 102% |
| 20241007 | 538 | 542 | 536 | 538 | 15,900 | 0 | 100% | 100% | 73% | -- | 101% | 110% | 109% | 93% | 102% |
| 20241008 | 538 | 545 | 536 | 543 | 23,100 | 5 | 101% | 101% | 145% | ▲ | 99% | 108% | 108% | 94% | 103% |
| 20241009 | 543 | 543 | 532 | 536 | 31,300 | -7 | 99% | 99% | 135% | ▼ | 98% | 110% | 109% | 93% | 102% |
| 20241010 | 536 | 536 | 526 | 526 | 21,500 | -10 | 98% | 98% | 69% | ▼▼ | 107% | 106% | 106% | 91% | 100% |
| 20241011 | 555 | 615 | 555 | 594 | 1,702,300 | 68 | 113% | 107% | 7918% | ▲ | 100% | 100% | 100% | 100% | 113% |
| 20241015 | 584 | 595 | 573 | 585 | 271,300 | -9 | 98% | 100% | 16% | ▼ | 100% | 101% | 102% | 98% | 111% |
| 20241016 | 577 | 595 | 577 | 577 | 118,500 | -8 | 99% | 100% | 44% | ▼▼ | 102% | 99% | 102% | 97% | 110% |
| 20241017 | 577 | 590 | 565 | 589 | 102,800 | 12 | 102% | 102% | 87% | ▲ | 97% | 97% | 102% | 99% | 112% |
| 20241018 | 595 | 596 | 572 | 575 | 56,200 | -14 | 98% | 97% | 55% | ▼ | 101% | 101% | 105% | 97% | 109% |
| 20241021 | 575 | 589 | 573 | 582 | 52,100 | 7 | 101% | 101% | 93% | ▲ | 97% | 97% | 113% | 98% | 111% |
| 20241022 | 582 | 582 | 567 | 567 | 38,500 | -15 | 97% | 97% | 74% | ▼ | 101% | 102% | 121% | 95% | 108% |
| 20241023 | 565 | 576 | 562 | 573 | 29,900 | 6 | 101% | 101% | 78% | ▲ | 102% | 101% | 121% | 96% | 109% |
| 20241024 | 571 | 580 | 569 | 580 | 26,100 | 7 | 101% | 102% | 87% | ▲▲ | 97% | 99% | 120% | 98% | 110% |
| 20241025 | 574 | 576 | 555 | 559 | 40,300 | -21 | 96% | 97% | 154% | ▼ | 103% | 103% | 125% | 94% | 106% |
| 20241028 | 553 | 567 | 552 | 567 | 50,900 | 8 | 101% | 103% | 126% | ▲ | 101% | 99% | 125% | 95% | 108% |
| 20241029 | 567 | 580 | 564 | 575 | 24,200 | 8 | 101% | 101% | 48% | ▲▲ | 96% | 102% | 124% | 97% | 109% |
| 20241030 | 573 | 573 | 548 | 548 | 147,800 | -27 | 95% | 96% | 611% | ▼ | 104% | 107% | 130% | 92% | 104% |
| 20241031 | 548 | 573 | 548 | 569 | 48,600 | 21 | 104% | 104% | 33% | ▲ | 100% | 102% | 126% | 96% | 108% |
| 20241101 | 566 | 572 | 563 | 564 | 24,400 | -5 | 99% | 100% | 50% | ▼ | 99% | 103% | 126% | 95% | 107% |
| 20241105 | 564 | 569 | 561 | 561 | 14,400 | -3 | 99% | 99% | 59% | ▼▼ | 104% | 104% | 127% | 94% | 107% |
| 20241106 | 561 | 598 | 561 | 586 | 92,800 | 25 | 104% | 104% | 644% | ▲ | 98% | 98% | 121% | 99% | 111% |
| 20241107 | 590 | 590 | 568 | 577 | 70,700 | -9 | 98% | 98% | 76% | ▼ | 99% | 99% | 123% | 97% | 110% |
| 20241108 | 580 | 589 | 576 | 577 | 18,100 | 0 | 100% | 99% | 26% | -- | 101% | 105% | 123% | 97% | 110% |
| 20241111 | 577 | 590 | 577 | 583 | 37,400 | 6 | 101% | 101% | 207% | ▲ | 99% | 104% | 122% | 98% | 106% |
| 20241112 | 583 | 599 | 573 | 576 | 54,100 | -7 | 99% | 99% | 145% | ▼ | 98% | 113% | 122% | 98% | 105% |
| 20241113 | 582 | 582 | 572 | 573 | 20,300 | -3 | 99% | 98% | 38% | ▼▼ | 98% | 119% | 121% | 97% | 105% |
| 20241114 | 575 | 578 | 565 | 566 | 31,500 | -7 | 99% | 98% | 155% | ▼▼▼ | 104% | 119% | 120% | 96% | 103% |
| 20241115 | 582 | 622 | 570 | 605 | 248,800 | 39 | 107% | 104% | 790% | ▲ | 100% | 114% | 115% | 100% | 110% |
| 20241118 | 606 | 620 | 600 | 604 | 46,600 | -1 | 100% | 100% | 19% | ▼ | 109% | 113% | 116% | 100% | 110% |
| 20241119 | 603 | 665 | 603 | 655 | 193,500 | 51 | 108% | 109% | 415% | ▲ | 104% | 108% | 106% | 100% | 120% |
| 20241120 | 656 | 688 | 653 | 682 | 119,600 | 27 | 104% | 104% | 62% | ▲▲ | 101% | 104% | 102% | 100% | 124% |
| 20241121 | 681 | 703 | 674 | 690 | 79,100 | 8 | 101% | 101% | 66% | ▲▲▲ | 99% | 103% | 96% | 100% | 126% |
| 20241122 | 689 | 692 | 675 | 684 | 48,000 | -6 | 99% | 99% | 61% | ▼ | 101% | 103% | 98% | 99% | 125% |
| 20241125 | 677 | 683 | 671 | 682 | 37,600 | -2 | 100% | 101% | 78% | ▼▼ | 104% | 102% | 97% | 99% | 124% |
| 20241126 | 684 | 710 | 671 | 710 | 48,900 | 28 | 104% | 104% | 130% | ▲ | 100% | 98% | 93% | 100% | 130% |
| 20241127 | 711 | 728 | 695 | 711 | 127,900 | 1 | 100% | 100% | 262% | ▲▲ | 98% | 98% | 92% | 100% | 130% |
| 20241128 | 708 | 717 | 685 | 696 | 79,600 | -15 | 98% | 98% | 62% | ▼ | 101% | 101% | 94% | 98% | 124% |
| 20241129 | 689 | 702 | 689 | 695 | 43,200 | -1 | 100% | 101% | 54% | ▼▼ | 98% | 100% | 93% | 98% | 124% |
| 20241202 | 696 | 702 | 683 | 683 | 36,200 | -12 | 98% | 98% | 84% | ▼▼▼ | 101% | 97% | 95% | 96% | 122% |
| 20241203 | 685 | 729 | 685 | 695 | 92,500 | 12 | 102% | 101% | 256% | ▲ | 99% | 96% | 93% | 98% | 123% |
| 20241204 | 694 | 707 | 682 | 684 | 39,300 | -11 | 98% | 99% | 42% | ▼ | 101% | 95% | 91% | 96% | 121% |
| 20241205 | 694 | 703 | 689 | 698 | 31,000 | 14 | 102% | 101% | 79% | ▲ | 96% | 96% | 92% | 98% | 123% |
| 20241206 | 688 | 688 | 656 | 659 | 69,200 | -39 | 94% | 96% | 223% | ▼ | 101% | 99% | 0% | 93% | 116% |
| 20241209 | 658 | 672 | 645 | 663 | 57,200 | 4 | 101% | 101% | 83% | ▲ | 99% | 96% | 0% | 93% | 117% |
| 20241210 | 666 | 673 | 658 | 658 | 29,100 | -5 | 99% | 99% | 51% | ▼ | 100% | 98% | 0% | 93% | 116% |
| 20241211 | 658 | 671 | 658 | 661 | 24,900 | 3 | 100% | 100% | 86% | ▲ | 98% | 97% | 0% | 93% | 117% |
| 20241212 | 665 | 668 | 653 | 653 | 29,200 | -8 | 99% | 98% | 117% | ▼ | 98% | 99% | 0% | 92% | 108% |
| 20241213 | 650 | 652 | 636 | 639 | 52,900 | -14 | 98% | 98% | 181% | ▼▼ | 97% | 99% | 0% | 90% | 106% |
| 20241216 | 639 | 639 | 622 | 622 | 44,300 | -17 | 97% | 97% | 84% | ▼▼▼ | 104% | 102% | 0% | 87% | 100% |
| 20241217 | 622 | 648 | 622 | 648 | 37,500 | 26 | 104% | 104% | 85% | ▲ | 101% | 0% | 0% | 91% | 104% |
| 20241218 | 638 | 650 | 635 | 642 | 27,600 | -6 | 99% | 101% | 74% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20241219 | 628 | 634 | 620 | 625 | 35,400 | -17 | 97% | 100% | 128% | ▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241220 | 625 | 651 | 625 | 633 | 25,700 | 8 | 101% | 101% | 73% | ▲ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 17,700 | 263,900 | 0 | 129,000 | 17,700 | 134,900 |
| 2024-12-06 | 28,200 | 256,200 | 0 | 125,300 | 28,200 | 130,900 |
| 2024-11-29 | 34,000 | 257,800 | 0 | 124,800 | 34,000 | 133,000 |
| 2024-11-22 | 35,700 | 232,700 | 0 | 126,900 | 35,700 | 105,800 |
| 2024-11-15 | 23,100 | 226,800 | 0 | 112,700 | 23,100 | 114,100 |
| 2024-11-08 | 21,200 | 210,000 | 0 | 70,800 | 21,200 | 139,200 |
| 2024-11-01 | 21,500 | 220,700 | 0 | 76,600 | 21,500 | 144,100 |
| 2024-10-25 | 21,600 | 218,200 | 0 | 74,000 | 21,600 | 144,200 |
| 2024-10-18 | 39,500 | 234,300 | 0 | 83,800 | 39,500 | 150,500 |
| 2024-10-11 | 90,500 | 286,500 | 0 | 87,300 | 90,500 | 199,200 |
| 2024-10-04 | 14,500 | 203,000 | 0 | 77,300 | 14,500 | 125,700 |
| 2024-09-27 | 14,800 | 198,400 | 0 | 74,000 | 14,800 | 124,400 |
| 2024-09-20 | 16,600 | 196,100 | 0 | 72,000 | 16,600 | 124,100 |
| 2024-09-13 | 15,900 | 216,500 | 0 | 76,300 | 15,900 | 140,200 |
| 2024-09-06 | 17,200 | 202,800 | 0 | 73,300 | 17,200 | 129,500 |
| 2024-08-30 | 23,100 | 195,900 | 0 | 74,800 | 23,100 | 121,100 |
| 2024-08-23 | 24,300 | 178,200 | 0 | 64,000 | 24,300 | 114,200 |
| 2024-08-16 | 25,000 | 194,200 | 0 | 74,300 | 25,000 | 119,900 |
| 2024-08-09 | 24,500 | 170,700 | 0 | 57,200 | 24,500 | 113,500 |
| 2024-08-02 | 32,600 | 337,000 | 0 | 125,900 | 32,600 | 211,100 |
| 2024-07-26 | 30,400 | 371,600 | 0 | 157,600 | 30,400 | 214,000 |
| 2024-07-19 | 29,500 | 359,100 | 0 | 173,400 | 29,500 | 185,700 |
| 2024-07-12 | 31,400 | 351,000 | 0 | 161,100 | 31,400 | 189,900 |
| 2024-07-05 | 27,400 | 335,600 | 0 | 145,300 | 27,400 | 190,300 |
| 2024-06-28 | 24,500 | 342,000 | 0 | 134,200 | 24,500 | 207,800 |
| 2024-06-21 | 27,300 | 343,200 | 0 | 135,500 | 27,300 | 207,700 |
| 2024-06-14 | 30,700 | 353,500 | 0 | 133,900 | 30,700 | 219,600 |
| 2024-06-07 | 32,900 | 367,300 | 0 | 151,200 | 32,900 | 216,100 |
| 2024-05-31 | 36,800 | 361,800 | 0 | 148,500 | 36,800 | 213,300 |
| 2024-05-24 | 45,400 | 362,700 | 0 | 143,300 | 45,400 | 219,400 |
| 2024-05-17 | 7,800 | 277,300 | 0 | 127,000 | 7,800 | 150,300 |
| 2024-05-10 | 6,800 | 289,200 | 0 | 134,700 | 6,800 | 154,500 |
| 2024-05-02 | 5,800 | 287,800 | 0 | 137,300 | 5,800 | 150,500 |
| 2024-04-26 | 2,300 | 276,800 | 0 | 124,800 | 2,300 | 152,000 |
| 2024-04-19 | 2,800 | 270,200 | 0 | 116,200 | 2,800 | 154,000 |
| 2024-04-12 | 3,000 | 261,300 | 0 | 116,800 | 3,000 | 144,500 |
| 2024-04-05 | 900 | 274,100 | 0 | 123,300 | 900 | 150,800 |
| 2024-03-29 | 700 | 281,000 | 0 | 124,500 | 700 | 156,500 |
| 2024-03-22 | 200 | 281,700 | 0 | 125,900 | 200 | 155,800 |
| 2024-03-15 | 700 | 289,800 | 0 | 118,400 | 700 | 171,400 |
| 2024-03-08 | 2,100 | 270,800 | 0 | 109,400 | 2,100 | 161,400 |
| 2024-03-01 | 1,300 | 284,800 | 0 | 115,000 | 1,300 | 169,800 |
| 2024-02-22 | 1,600 | 286,000 | 0 | 114,900 | 1,600 | 171,100 |
| 2024-02-16 | 1,000 | 291,400 | 0 | 120,700 | 1,000 | 170,700 |
| 2024-02-09 | 1,900 | 295,200 | 0 | 109,700 | 1,900 | 185,500 |
| 2024-02-02 | 2,800 | 260,000 | 0 | 104,800 | 2,800 | 155,200 |
| 2024-01-26 | 2,900 | 265,400 | 0 | 102,800 | 2,900 | 162,600 |
| 2024-01-19 | 4,100 | 266,900 | 0 | 104,300 | 4,100 | 162,600 |
| 2024-01-12 | 3,500 | 248,200 | 0 | 99,100 | 3,500 | 149,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20241003 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:30 | ＡＲＭ | 連結子会社の代表取締役異動に関するお知らせ |
| 20240911 | 15:30 | ＡＲＭ | 資金の借入に関するお知らせ |
| 20240904 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:30 | ＡＲＭ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＡＲＭ | 2025年３月期 第１四半期決算説明資料 |
| 20240805 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ＡＲＭ | 子会社の設立及び当該子会社における会社分割（吸収分割）によるメドピア株式会社の連結子会社の全事業の承継並びに当該子会社の商号変更に関するお知らせ |
| 20240719 | 15:30 | ＡＲＭ | 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 |
| 20240703 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240625 | 15:30 | ＡＲＭ | 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 |
| 20240605 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 剰余金の配当に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 役員の異動に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 中期経営計画の策定に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240514 | 18:40 | ＡＲＭ | 2024年３月期 通期決算説明資料 |
| 20240227 | 15:30 | ＡＲＭ | 組織変更および執行役員の管掌・担当変更に関するお知らせ |
| 20240209 | 15:30 | ＡＲＭ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ＡＲＭ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8769 | 1 | メンテナンス中 | 2024-12-21 13:26:04 |
| 8769 | 2 | アドバンテッジリスクマネジメント（8769）の財務情報ならログミーFinance 【QAあり】アドバンテッジリスクマネジメント、企業の人事課題にワンストップで伴走、ウェルビーイング領域で圧倒的 | 2024-07-12 12:28:56 |
| 8769 | 2 | 第26回定時株主総会決議ご通知 | 2024-06-25 18:44:41 |
| 8769 | 2 | Notice of Resolutions at the 26th Annual General Meeting of Shareholders | 2024-06-25 18:44:40 |
| 8769 | 2 | 第26回定時株主総会資料（交付書面非記載事項） | 2024-06-21 20:51:05 |
| 8769 | 2 | Notice of the 26th Annual General Meeting of Shareholders | 2024-06-21 20:51:04 |
| 8769 | 2 | Financial Results Briefing Materials for Fiscal Year Ended March 31, 2024 | 2024-06-21 20:51:03 |
| 8769 | 2 | 配当・株主優待 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:27:02 |
| 8769 | 2 | 中期経営計画 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:27:00 |
| 8769 | 2 | 個人投資家向け説明会資料 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:26:59 |