| 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 | 2,004 | 2,018 | 2,003 | 2,008 | 5,400 | -7 | 100% | 100% | 84% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20240925 | 2,008 | 2,009 | 2,004 | 2,009 | 2,300 | 1 | 100% | 100% | 43% | ▲ | 101% | 102% | 100% | 98% | 101% |
| 20240926 | 2,004 | 2,031 | 2,001 | 2,027 | 7,600 | 18 | 101% | 101% | 330% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240927 | 2,025 | 2,038 | 2,014 | 2,028 | 6,900 | 1 | 100% | 100% | 91% | ▲▲▲ | 100% | 101% | 99% | 98% | 102% |
| 20240930 | 2,025 | 2,037 | 2,017 | 2,026 | 5,900 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241001 | 2,040 | 2,050 | 2,035 | 2,035 | 4,300 | 9 | 100% | 100% | 73% | ▲ | 100% | 100% | 98% | 100% | 102% |
| 20241002 | 2,035 | 2,050 | 2,027 | 2,027 | 3,000 | -8 | 100% | 100% | 70% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241003 | 2,033 | 2,044 | 2,033 | 2,033 | 2,700 | 6 | 100% | 100% | 90% | ▲ | 100% | 98% | 99% | 100% | 102% |
| 20241004 | 2,042 | 2,048 | 2,032 | 2,039 | 2,900 | 6 | 100% | 100% | 107% | ▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20241007 | 2,039 | 2,039 | 2,032 | 2,033 | 4,400 | -6 | 100% | 100% | 152% | ▼ | 99% | 98% | 99% | 100% | 102% |
| 20241008 | 2,030 | 2,038 | 2,011 | 2,011 | 6,700 | -22 | 99% | 99% | 152% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241009 | 2,004 | 2,025 | 2,003 | 2,004 | 7,900 | -7 | 100% | 100% | 118% | ▼▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241010 | 2,005 | 2,025 | 2,000 | 2,000 | 6,300 | -4 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 99% | 101% | 98% | 101% |
| 20241011 | 2,000 | 2,009 | 1,904 | 1,973 | 30,500 | -27 | 99% | 99% | 484% | ▼▼▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241015 | 1,979 | 1,998 | 1,979 | 1,996 | 6,200 | 23 | 101% | 101% | 20% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241016 | 1,997 | 2,006 | 1,988 | 1,988 | 8,900 | -8 | 100% | 100% | 144% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241017 | 1,988 | 2,001 | 1,983 | 1,986 | 4,500 | -2 | 100% | 100% | 51% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20241018 | 1,991 | 1,992 | 1,985 | 1,989 | 3,000 | 3 | 100% | 100% | 67% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20241021 | 1,991 | 2,001 | 1,987 | 1,990 | 2,200 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 98% | 101% | 98% | 101% |
| 20241022 | 1,991 | 1,991 | 1,978 | 1,983 | 5,400 | -7 | 100% | 100% | 245% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241023 | 1,982 | 1,984 | 1,970 | 1,970 | 8,300 | -13 | 99% | 99% | 154% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241024 | 1,968 | 1,970 | 1,951 | 1,968 | 9,900 | -2 | 100% | 100% | 119% | ▼▼▼ | 99% | 102% | 102% | 97% | 100% |
| 20241025 | 1,962 | 1,967 | 1,930 | 1,949 | 13,600 | -19 | 99% | 99% | 137% | ▼▼▼▼ | 101% | 104% | 104% | 96% | 100% |
| 20241028 | 1,940 | 1,970 | 1,940 | 1,950 | 7,600 | 1 | 100% | 101% | 56% | ▲ | 101% | 103% | 103% | 96% | 100% |
| 20241029 | 1,950 | 1,979 | 1,947 | 1,965 | 10,700 | 15 | 101% | 101% | 141% | ▲▲ | 99% | 99% | 99% | 96% | 101% |
| 20241030 | 2,015 | 2,043 | 1,971 | 1,994 | 47,900 | 29 | 101% | 99% | 448% | ▲▲▲ | 101% | 101% | 101% | 98% | 102% |
| 20241031 | 1,980 | 2,015 | 1,959 | 2,003 | 8,500 | 9 | 100% | 101% | 18% | ▲▲▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20241101 | 2,014 | 2,014 | 1,990 | 2,013 | 3,600 | 10 | 100% | 100% | 42% | ▲▲▲▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20241105 | 2,005 | 2,012 | 1,985 | 1,991 | 3,700 | -22 | 99% | 99% | 103% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241106 | 2,000 | 2,009 | 1,991 | 1,996 | 3,200 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241107 | 2,004 | 2,012 | 1,995 | 1,996 | 4,600 | 0 | 100% | 100% | 144% | -- | 99% | 100% | 100% | 99% | 102% |
| 20241108 | 2,004 | 2,004 | 1,991 | 1,991 | 3,700 | -5 | 100% | 99% | 80% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241111 | 1,991 | 2,008 | 1,985 | 1,994 | 3,000 | 3 | 100% | 100% | 81% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 2,000 | 2,010 | 1,995 | 2,000 | 4,700 | 6 | 100% | 100% | 157% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241113 | 2,000 | 2,015 | 2,000 | 2,008 | 5,000 | 8 | 100% | 100% | 106% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241114 | 2,002 | 2,010 | 1,998 | 1,998 | 4,700 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241115 | 2,000 | 2,000 | 1,992 | 1,993 | 4,600 | -5 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241118 | 1,991 | 2,000 | 1,991 | 2,000 | 2,700 | 7 | 100% | 100% | 59% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241119 | 1,992 | 2,000 | 1,988 | 1,993 | 4,900 | -7 | 100% | 100% | 181% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241120 | 1,993 | 2,002 | 1,990 | 1,990 | 4,700 | -3 | 100% | 100% | 96% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241121 | 1,992 | 1,997 | 1,991 | 1,991 | 2,500 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241122 | 1,991 | 2,001 | 1,991 | 1,996 | 2,500 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241125 | 1,995 | 2,006 | 1,995 | 1,995 | 5,000 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241126 | 1,991 | 2,000 | 1,985 | 1,985 | 8,000 | -10 | 99% | 100% | 160% | ▼▼ | 99% | 101% | 101% | 99% | 101% |
| 20241127 | 1,985 | 2,001 | 1,968 | 1,968 | 8,600 | -17 | 99% | 99% | 108% | ▼▼▼ | 101% | 102% | 102% | 98% | 100% |
| 20241128 | 1,958 | 1,992 | 1,957 | 1,985 | 4,300 | 17 | 101% | 101% | 50% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241129 | 1,985 | 1,990 | 1,980 | 1,985 | 4,800 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241202 | 1,986 | 1,998 | 1,986 | 1,994 | 4,400 | 9 | 100% | 100% | 92% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241203 | 1,987 | 2,008 | 1,987 | 2,000 | 8,300 | 6 | 100% | 101% | 189% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241204 | 2,000 | 2,005 | 1,991 | 1,993 | 6,200 | -7 | 100% | 100% | 75% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 1,999 | 2,000 | 1,990 | 1,994 | 3,400 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 1,988 | 1,998 | 1,988 | 1,990 | 6,600 | -4 | 100% | 100% | 194% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 1,990 | 2,000 | 1,990 | 2,000 | 3,400 | 10 | 101% | 101% | 52% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,996 | 2,004 | 1,996 | 2,002 | 4,100 | 2 | 100% | 100% | 121% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 2,002 | 2,005 | 1,998 | 1,999 | 4,800 | -3 | 100% | 100% | 117% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 2,000 | 2,003 | 1,997 | 1,997 | 6,400 | -2 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 1,996 | 2,001 | 1,995 | 2,000 | 6,000 | 3 | 100% | 100% | 94% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 2,000 | 2,003 | 1,997 | 1,997 | 5,100 | -3 | 100% | 100% | 85% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 1,997 | 2,000 | 1,992 | 1,993 | 8,100 | -4 | 100% | 100% | 159% | ▼▼ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 1,993 | 1,999 | 1,990 | 1,994 | 6,300 | 1 | 100% | 100% | 78% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 1,990 | 1,999 | 1,989 | 1,993 | 4,400 | -1 | 100% | 100% | 70% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 1,995 | 2,004 | 1,995 | 2,001 | 6,000 | 8 | 100% | 100% | 136% | ▲ | % | % | % | 100% | 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 | 4,400 | 18,200 | 0 | 5,300 | 4,400 | 12,900 |
| 2024-12-06 | 4,400 | 17,500 | 0 | 5,200 | 4,400 | 12,300 |
| 2024-11-29 | 4,500 | 18,600 | 0 | 5,800 | 4,500 | 12,800 |
| 2024-11-22 | 4,500 | 19,700 | 0 | 6,500 | 4,500 | 13,200 |
| 2024-11-15 | 4,500 | 19,300 | 0 | 6,200 | 4,500 | 13,100 |
| 2024-11-08 | 4,400 | 21,200 | 0 | 5,500 | 4,400 | 15,700 |
| 2024-11-01 | 4,400 | 20,800 | 0 | 5,500 | 4,400 | 15,300 |
| 2024-10-25 | 4,500 | 21,700 | 0 | 5,300 | 4,500 | 16,400 |
| 2024-10-18 | 4,500 | 20,700 | 0 | 5,500 | 4,500 | 15,200 |
| 2024-10-11 | 4,600 | 20,300 | 0 | 5,000 | 4,600 | 15,300 |
| 2024-10-04 | 4,400 | 16,100 | 0 | 2,800 | 4,400 | 13,300 |
| 2024-09-27 | 4,400 | 16,200 | 0 | 2,700 | 4,400 | 13,500 |
| 2024-09-20 | 4,800 | 15,700 | 0 | 3,100 | 4,800 | 12,600 |
| 2024-09-13 | 5,100 | 16,900 | 0 | 4,600 | 5,100 | 12,300 |
| 2024-09-06 | 4,800 | 15,400 | 0 | 3,200 | 4,800 | 12,200 |
| 2024-08-30 | 4,700 | 15,900 | 0 | 3,800 | 4,700 | 12,100 |
| 2024-08-23 | 5,300 | 18,900 | 0 | 6,200 | 5,300 | 12,700 |
| 2024-08-16 | 6,100 | 18,200 | 0 | 5,700 | 6,100 | 12,500 |
| 2024-08-09 | 9,300 | 18,200 | 0 | 5,400 | 9,300 | 12,800 |
| 2024-08-02 | 8,000 | 29,400 | 0 | 11,100 | 8,000 | 18,300 |
| 2024-07-26 | 11,400 | 35,300 | 0 | 16,900 | 11,400 | 18,400 |
| 2024-07-19 | 27,000 | 38,400 | 0 | 18,900 | 27,000 | 19,500 |
| 2024-07-12 | 31,000 | 41,700 | 0 | 18,600 | 31,000 | 23,100 |
| 2024-07-05 | 41,700 | 34,600 | 500 | 16,600 | 41,200 | 18,000 |
| 2024-06-28 | 63,300 | 32,000 | 500 | 14,000 | 62,800 | 18,000 |
| 2024-06-21 | 64,500 | 30,800 | 10,200 | 14,500 | 54,300 | 16,300 |
| 2024-06-14 | 37,700 | 37,300 | 10,200 | 17,100 | 27,500 | 20,200 |
| 2024-06-07 | 21,200 | 40,600 | 10,200 | 17,300 | 11,000 | 23,300 |
| 2024-05-31 | 9,100 | 61,100 | 5,800 | 23,500 | 3,300 | 37,600 |
| 2024-05-24 | 4,300 | 65,400 | 900 | 25,200 | 3,400 | 40,200 |
| 2024-05-17 | 2,700 | 65,500 | 500 | 25,400 | 2,200 | 40,100 |
| 2024-05-10 | 2,000 | 65,300 | 500 | 24,400 | 1,500 | 40,900 |
| 2024-05-02 | 2,100 | 72,400 | 500 | 24,100 | 1,600 | 48,300 |
| 2024-04-26 | 1,900 | 74,300 | 500 | 24,400 | 1,400 | 49,900 |
| 2024-04-19 | 1,300 | 76,700 | 500 | 27,100 | 800 | 49,600 |
| 2024-04-12 | 1,800 | 72,200 | 500 | 25,600 | 1,300 | 46,600 |
| 2024-04-05 | 1,500 | 73,400 | 500 | 25,400 | 1,000 | 48,000 |
| 2024-03-29 | 1,300 | 75,400 | 500 | 25,600 | 800 | 49,800 |
| 2024-03-22 | 1,900 | 75,600 | 500 | 25,700 | 1,400 | 49,900 |
| 2024-03-15 | 2,100 | 69,900 | 500 | 27,200 | 1,600 | 42,700 |
| 2024-03-08 | 2,700 | 68,900 | 500 | 24,300 | 2,200 | 44,600 |
| 2024-03-01 | 2,600 | 83,600 | 500 | 41,100 | 2,100 | 42,500 |
| 2024-02-22 | 2,700 | 84,200 | 500 | 43,100 | 2,200 | 41,100 |
| 2024-02-16 | 3,100 | 84,300 | 500 | 43,000 | 2,600 | 41,300 |
| 2024-02-09 | 3,700 | 80,400 | 500 | 43,300 | 3,200 | 37,100 |
| 2024-02-02 | 2,100 | 82,800 | 500 | 38,400 | 1,600 | 44,400 |
| 2024-01-26 | 1,900 | 80,800 | 500 | 38,200 | 1,400 | 42,600 |
| 2024-01-19 | 1,900 | 65,600 | 500 | 25,600 | 1,400 | 40,000 |
| 2024-01-12 | 2,200 | 61,300 | 500 | 25,600 | 1,700 | 35,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 55,441 | 0.48% | ▼ | -9,300 | 2,114 | 2,115 | 2,095 | 2,101 | 10,600 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 64,741 | 0.56% | ▲ | 2,135 | 2,147 | 2,110 | 2,116 | 164,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 15:30 | 穴吹興産 | （訂正）「2025年６月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240927 | 15:00 | 穴吹興産 | 親会社等の決算に関するお知らせ |
| 20240927 | 15:00 | 穴吹興産 | 支配株主等に関する事項について |
| 20240919 | 15:00 | 穴吹興産 | （訂正・数値データ訂正）「2024年６月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240821 | 15:00 | 穴吹興産 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8928 | 1 | あなぶき興産 | 人にときめき、街にきらめきを | 2024-12-21 13:27:23 |
| 8928 | 2 | 2024/11/21IR（訂正）「2025 年６月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について | 2024-11-22 01:32:12 |
| 8928 | 2 | 2024/11/12IR2025年６月期 第１四半期決算短信 | 2024-11-12 23:31:35 |
| 8928 | 2 | 2025年６月期 第１四半期決算発表日時に関して | あなぶき興産 | 人にときめき、街にきらめきを | 2024-10-31 19:31:00 |
| 8928 | 2 | 2024/09/27IR支配株主等に関する事項について | 2024-09-28 01:31:06 |
| 8928 | 2 | 2024/09/27IR親会社等の決算に関するお知らせ | 2024-09-28 01:31:05 |
| 8928 | 2 | 2024/09/20IR「第61 期定時株主総会招集ご通知」の一部訂正について | 2024-09-20 07:29:58 |
| 8928 | 2 | 2024/09/19IR（訂正・数値データ訂正）「2024 年６月期 決算短信〔日本基準〕（連結）」の一部訂正について | 2024-09-19 19:30:42 |
| 8928 | 2 | 2024/08/21IR役員の異動に関するお知らせ | 2024-08-21 15:31:19 |
| 8928 | 2 | 2024/08/08IR2024年６月期 決算短信 | 2024-08-20 14:38:23 |