| 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 | 2,100 | 2,100 | 2,090 | 2,091 | 3,900 | -9 | 100% | 100% | 38% | ▼ | 101% | 101% | 105% | 100% | 104% |
| 20250311 | 2,090 | 2,148 | 2,083 | 2,119 | 7,400 | 28 | 101% | 101% | 190% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20250312 | 2,120 | 2,125 | 2,113 | 2,113 | 4,500 | -6 | 100% | 100% | 61% | ▼ | 100% | 101% | 104% | 100% | 105% |
| 20250313 | 2,113 | 2,127 | 2,113 | 2,120 | 3,600 | 7 | 100% | 100% | 80% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20250314 | 2,120 | 2,121 | 2,110 | 2,115 | 2,900 | -5 | 100% | 100% | 81% | ▼ | 100% | 102% | 104% | 100% | 105% |
| 20250317 | 2,118 | 2,123 | 2,118 | 2,119 | 3,200 | 4 | 100% | 100% | 110% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20250318 | 2,125 | 2,136 | 2,125 | 2,128 | 5,300 | 9 | 100% | 100% | 166% | ▲▲ | 100% | 103% | 101% | 100% | 105% |
| 20250319 | 2,135 | 2,137 | 2,122 | 2,130 | 6,300 | 2 | 100% | 100% | 119% | ▲▲▲ | 101% | 103% | 103% | 100% | 105% |
| 20250321 | 2,120 | 2,144 | 2,120 | 2,138 | 6,100 | 8 | 100% | 101% | 97% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20250324 | 2,140 | 2,157 | 2,138 | 2,157 | 9,200 | 19 | 101% | 101% | 151% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 106% |
| 20250325 | 2,159 | 2,177 | 2,155 | 2,168 | 8,800 | 11 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 106% |
| 20250326 | 2,178 | 2,194 | 2,171 | 2,194 | 11,200 | 26 | 101% | 101% | 127% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20250327 | 2,194 | 2,194 | 2,171 | 2,193 | 10,600 | -1 | 100% | 100% | 95% | ▼ | 100% | 99% | 100% | 100% | 106% |
| 20250328 | 2,197 | 2,204 | 2,180 | 2,202 | 19,700 | 9 | 100% | 100% | 186% | ▲ | 100% | 97% | 101% | 100% | 106% |
| 20250331 | 2,187 | 2,195 | 2,181 | 2,181 | 10,000 | -21 | 99% | 100% | 51% | ▼ | 100% | 94% | 100% | 99% | 105% |
| 20250401 | 2,200 | 2,217 | 2,183 | 2,197 | 20,900 | 16 | 101% | 100% | 209% | ▲ | 99% | 94% | 100% | 100% | 105% |
| 20250402 | 2,197 | 2,197 | 2,158 | 2,169 | 7,300 | -28 | 99% | 99% | 35% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250403 | 2,122 | 2,153 | 2,120 | 2,129 | 13,800 | -40 | 98% | 100% | 189% | ▼▼ | 98% | 101% | 104% | 97% | 102% |
| 20250404 | 2,111 | 2,111 | 2,017 | 2,071 | 31,600 | -58 | 97% | 98% | 229% | ▼▼▼ | 101% | 106% | 108% | 94% | 100% |
| 20250408 | 2,040 | 2,075 | 1,993 | 2,070 | 13,000 | -1 | 100% | 101% | 41% | ▼▼▼▼ | 99% | 105% | 106% | 94% | 100% |
| 20250409 | 2,070 | 2,070 | 2,027 | 2,046 | 7,200 | -24 | 99% | 99% | 55% | ▼▼▼▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20250410 | 2,120 | 2,200 | 2,065 | 2,128 | 22,700 | 82 | 104% | 100% | 315% | ▲ | 100% | 102% | 104% | 97% | 104% |
| 20250411 | 2,116 | 2,141 | 2,095 | 2,113 | 7,000 | -15 | 99% | 100% | 31% | ▼ | 102% | 103% | 104% | 96% | 103% |
| 20250414 | 2,116 | 2,169 | 2,116 | 2,164 | 6,800 | 51 | 102% | 102% | 97% | ▲ | 99% | 101% | 102% | 98% | 106% |
| 20250415 | 2,165 | 2,173 | 2,150 | 2,152 | 5,600 | -12 | 99% | 99% | 82% | ▼ | 100% | 102% | 101% | 98% | 105% |
| 20250416 | 2,151 | 2,163 | 2,151 | 2,154 | 2,300 | 2 | 100% | 100% | 41% | ▲ | 100% | 102% | 101% | 98% | 105% |
| 20250417 | 2,153 | 2,155 | 2,146 | 2,147 | 4,000 | -7 | 100% | 100% | 174% | ▼ | 101% | 102% | 101% | 98% | 105% |
| 20250418 | 2,152 | 2,183 | 2,152 | 2,175 | 7,200 | 28 | 101% | 101% | 180% | ▲ | 100% | 101% | 100% | 99% | 106% |
| 20250421 | 2,175 | 2,188 | 2,159 | 2,184 | 8,200 | 9 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 100% | 99% | 107% |
| 20250422 | 2,180 | 2,190 | 2,176 | 2,176 | 3,100 | -8 | 100% | 100% | 38% | ▼ | 100% | 100% | 97% | 99% | 106% |
| 20250423 | 2,193 | 2,194 | 2,180 | 2,190 | 3,800 | 14 | 101% | 100% | 123% | ▲ | 100% | 100% | 97% | 99% | 107% |
| 20250424 | 2,194 | 2,195 | 2,173 | 2,192 | 5,700 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20250425 | 2,192 | 2,207 | 2,185 | 2,197 | 13,200 | 5 | 100% | 100% | 232% | ▲▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20250428 | 2,197 | 2,208 | 2,195 | 2,198 | 6,400 | 1 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250430 | 2,206 | 2,206 | 2,193 | 2,201 | 5,300 | 3 | 100% | 100% | 83% | ▲▲▲▲▲ | 98% | 99% | 98% | 100% | 108% |
| 20250501 | 2,200 | 2,212 | 2,151 | 2,161 | 19,300 | -40 | 98% | 98% | 364% | ▼ | 100% | 100% | 99% | 98% | 106% |
| 20250502 | 2,178 | 2,190 | 2,166 | 2,169 | 4,300 | 8 | 100% | 100% | 22% | ▲ | 100% | 98% | 99% | 99% | 106% |
| 20250507 | 2,168 | 2,185 | 2,160 | 2,166 | 12,800 | -3 | 100% | 100% | 298% | ▼ | 100% | 97% | 99% | 98% | 106% |
| 20250508 | 2,181 | 2,189 | 2,169 | 2,173 | 4,600 | 7 | 100% | 100% | 36% | ▲ | 100% | 97% | 99% | 99% | 106% |
| 20250509 | 2,183 | 2,192 | 2,175 | 2,180 | 11,400 | 7 | 100% | 100% | 248% | ▲▲ | 99% | 98% | 100% | 99% | 107% |
| 20250512 | 2,150 | 2,165 | 2,125 | 2,128 | 25,500 | -52 | 98% | 99% | 224% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20250513 | 2,144 | 2,144 | 2,110 | 2,114 | 16,700 | -14 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250514 | 2,119 | 2,128 | 2,112 | 2,113 | 5,800 | -1 | 100% | 100% | 35% | ▼▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20250515 | 2,110 | 2,129 | 2,084 | 2,084 | 16,700 | -29 | 99% | 99% | 288% | ▼▼▼▼ | 98% | 100% | 101% | 95% | 100% |
| 20250516 | 2,134 | 2,134 | 2,095 | 2,101 | 13,100 | 17 | 101% | 98% | 78% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20250519 | 2,134 | 2,134 | 2,112 | 2,115 | 13,300 | 14 | 101% | 99% | 102% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20250520 | 2,128 | 2,129 | 2,115 | 2,126 | 5,700 | 11 | 101% | 100% | 43% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20250521 | 2,125 | 2,125 | 2,114 | 2,120 | 7,500 | -6 | 100% | 100% | 132% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20250522 | 2,120 | 2,127 | 2,110 | 2,126 | 13,000 | 6 | 100% | 100% | 173% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20250523 | 2,113 | 2,123 | 2,113 | 2,121 | 4,800 | -5 | 100% | 100% | 37% | ▼ | 101% | 102% | 0% | 96% | 102% |
| 20250526 | 2,115 | 2,126 | 2,115 | 2,126 | 6,200 | 5 | 100% | 101% | 129% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250527 | 2,130 | 2,133 | 2,122 | 2,128 | 5,900 | 2 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 0% | 97% | 102% |
| 20250528 | 2,135 | 2,148 | 2,135 | 2,141 | 7,400 | 13 | 101% | 100% | 125% | ▲▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20250529 | 2,142 | 2,155 | 2,142 | 2,152 | 11,500 | 11 | 101% | 100% | 155% | ▲▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20250530 | 2,157 | 2,157 | 2,137 | 2,150 | 15,000 | -2 | 100% | 100% | 130% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20250602 | 2,140 | 2,156 | 2,140 | 2,147 | 10,000 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20250603 | 2,148 | 2,153 | 2,142 | 2,152 | 7,900 | 5 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 2,150 | 2,157 | 2,144 | 2,150 | 8,800 | -2 | 100% | 100% | 111% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 2,146 | 2,150 | 2,145 | 2,146 | 6,000 | -4 | 100% | 100% | 68% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 2,146 | 2,149 | 2,143 | 2,146 | 8,000 | 0 | 100% | 100% | 133% | -- | % | % | % | 100% | 103% |
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 | 8,000 | 34,800 | 0 | 18,500 | 8,000 | 16,300 |
| 2025-05-23 | 5,600 | 39,700 | 0 | 20,100 | 5,600 | 19,600 |
| 2025-05-16 | 10,200 | 39,600 | 0 | 19,200 | 10,200 | 20,400 |
| 2025-05-09 | 8,300 | 39,700 | 0 | 19,500 | 8,300 | 20,200 |
| 2025-05-02 | 3,000 | 41,100 | 0 | 18,900 | 3,000 | 22,200 |
| 2025-04-25 | 2,900 | 42,200 | 0 | 19,200 | 2,900 | 23,000 |
| 2025-04-18 | 2,700 | 46,900 | 0 | 20,300 | 2,700 | 26,600 |
| 2025-04-11 | 5,500 | 47,800 | 0 | 21,200 | 5,500 | 26,600 |
| 2025-04-04 | 4,900 | 55,600 | 0 | 24,400 | 4,900 | 31,200 |
| 2025-03-28 | 7,500 | 65,900 | 0 | 28,700 | 7,500 | 37,200 |
| 2025-03-21 | 1,200 | 55,900 | 0 | 18,400 | 1,200 | 37,500 |
| 2025-03-14 | 1,500 | 51,300 | 0 | 17,800 | 1,500 | 33,500 |
| 2025-03-07 | 2,500 | 50,900 | 0 | 17,200 | 2,500 | 33,700 |
| 2025-02-28 | 1,700 | 43,800 | 0 | 14,700 | 1,700 | 29,100 |
| 2025-02-21 | 2,000 | 44,400 | 0 | 13,600 | 2,000 | 30,800 |
| 2025-02-14 | 2,100 | 38,400 | 0 | 13,900 | 2,100 | 24,500 |
| 2025-02-07 | 2,300 | 32,100 | 0 | 11,000 | 2,300 | 21,100 |
| 2025-01-31 | 2,200 | 30,500 | 0 | 10,600 | 2,200 | 19,900 |
| 2025-01-24 | 1,500 | 26,600 | 100 | 9,400 | 1,400 | 17,200 |
| 2025-01-17 | 1,100 | 23,400 | 100 | 9,400 | 1,000 | 14,000 |
| 2025-01-10 | 1,400 | 18,900 | 100 | 9,300 | 1,300 | 9,600 |
| 2024-12-27 | 1,200 | 18,100 | 0 | 7,900 | 1,200 | 10,200 |
| 2024-12-20 | 4,400 | 20,800 | 0 | 6,500 | 4,400 | 14,300 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | 穴吹興産 | 株式譲渡による連結子会社の異動に関するお知らせ |
| 20250217 | 16:00 | 穴吹興産 | 特定子会社の異動に関するお知らせ |
| 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 | 2025-06-08 09:24:29 |
| 8928 | 2 | 2025/05/23IR株式譲渡による連結子会社の異動に関するお知らせ | 2025-05-23 19:33:50 |
| 8928 | 2 | 2025/05/09IR2025年６月期 第３四半期決算短信 | 2025-05-09 22:32:17 |
| 8928 | 2 | 2025年６月期 第３四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 | 2025-04-23 23:30:37 |
| 8928 | 2 | 2025/04/14IR当社子会社による株式取得（孫会社化）及び特定子会社の異動に関するお知らせ | 2025-04-15 01:30:04 |
| 8928 | 2 | 2025/02/17IR特定子会社の異動に関するお知らせ | 2025-02-17 16:31:05 |
| 8928 | 2 | 2025/02/12IR2025年６月期 第２四半期（中間期）決算短信 | 2025-02-12 20:30:37 |
| 8928 | 2 | 2025年６月期 第２四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 | 2025-01-22 19:29:13 |
| 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 |