| 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 | 1,331 | 1,346 | 1,329 | 1,330 | 34,800 | -1 | 100% | 100% | 80% | ▼ | 99% | 102% | 105% | 97% | 105% |
| 20240925 | 1,353 | 1,360 | 1,337 | 1,342 | 65,500 | 12 | 101% | 99% | 188% | ▲ | 101% | 103% | 106% | 98% | 106% |
| 20240926 | 1,347 | 1,362 | 1,339 | 1,361 | 40,100 | 19 | 101% | 101% | 61% | ▲▲ | 102% | 101% | 105% | 100% | 107% |
| 20240927 | 1,363 | 1,390 | 1,363 | 1,389 | 63,000 | 28 | 102% | 102% | 157% | ▲▲▲ | 100% | 101% | 104% | 100% | 109% |
| 20240930 | 1,375 | 1,390 | 1,362 | 1,378 | 88,100 | -11 | 99% | 100% | 140% | ▼ | 99% | 101% | 102% | 99% | 109% |
| 20241001 | 1,390 | 1,395 | 1,372 | 1,382 | 40,000 | 4 | 100% | 99% | 45% | ▲ | 100% | 103% | 104% | 99% | 109% |
| 20241002 | 1,360 | 1,382 | 1,357 | 1,357 | 68,500 | -25 | 98% | 100% | 171% | ▼ | 99% | 102% | 101% | 98% | 107% |
| 20241003 | 1,390 | 1,396 | 1,375 | 1,382 | 30,800 | 25 | 102% | 99% | 45% | ▲ | 100% | 103% | 101% | 99% | 109% |
| 20241004 | 1,376 | 1,390 | 1,374 | 1,380 | 32,000 | -2 | 100% | 100% | 104% | ▼ | 101% | 102% | 98% | 99% | 109% |
| 20241007 | 1,386 | 1,403 | 1,386 | 1,399 | 53,500 | 19 | 101% | 101% | 167% | ▲ | 99% | 102% | 98% | 100% | 110% |
| 20241008 | 1,392 | 1,409 | 1,376 | 1,376 | 44,900 | -23 | 98% | 99% | 84% | ▼ | 102% | 103% | 102% | 98% | 107% |
| 20241009 | 1,385 | 1,414 | 1,364 | 1,414 | 76,100 | 38 | 103% | 102% | 169% | ▲ | 100% | 100% | 100% | 100% | 110% |
| 20241010 | 1,410 | 1,426 | 1,405 | 1,408 | 38,400 | -6 | 100% | 100% | 50% | ▼ | 101% | 101% | 101% | 100% | 110% |
| 20241011 | 1,400 | 1,423 | 1,400 | 1,413 | 39,200 | 5 | 100% | 101% | 102% | ▲ | 100% | 99% | 100% | 100% | 110% |
| 20241015 | 1,420 | 1,440 | 1,416 | 1,426 | 38,600 | 13 | 101% | 100% | 98% | ▲▲ | 100% | 98% | 100% | 100% | 111% |
| 20241016 | 1,423 | 1,429 | 1,412 | 1,416 | 27,600 | -10 | 99% | 100% | 72% | ▼ | 99% | 96% | 100% | 99% | 110% |
| 20241017 | 1,426 | 1,426 | 1,400 | 1,406 | 19,800 | -10 | 99% | 99% | 72% | ▼▼ | 100% | 96% | 121% | 99% | 107% |
| 20241018 | 1,410 | 1,417 | 1,405 | 1,408 | 19,700 | 2 | 100% | 100% | 99% | ▲ | 99% | 96% | 127% | 99% | 107% |
| 20241021 | 1,406 | 1,411 | 1,391 | 1,391 | 31,300 | -17 | 99% | 99% | 159% | ▼ | 98% | 96% | 133% | 98% | 105% |
| 20241022 | 1,390 | 1,400 | 1,363 | 1,363 | 29,900 | -28 | 98% | 98% | 96% | ▼▼ | 98% | 97% | 142% | 96% | 102% |
| 20241023 | 1,367 | 1,367 | 1,331 | 1,339 | 39,900 | -24 | 98% | 98% | 133% | ▼▼▼ | 102% | 101% | 147% | 94% | 100% |
| 20241024 | 1,322 | 1,353 | 1,321 | 1,353 | 86,300 | 14 | 101% | 102% | 216% | ▲ | 99% | 99% | 144% | 95% | 101% |
| 20241025 | 1,350 | 1,376 | 1,302 | 1,333 | 93,600 | -20 | 99% | 99% | 108% | ▼ | 100% | 102% | 147% | 93% | 100% |
| 20241028 | 1,329 | 1,345 | 1,316 | 1,331 | 48,100 | -2 | 100% | 100% | 51% | ▼▼ | 99% | 101% | 145% | 93% | 100% |
| 20241029 | 1,339 | 1,350 | 1,320 | 1,330 | 41,700 | -1 | 100% | 99% | 87% | ▼▼▼ | 99% | 102% | 145% | 93% | 100% |
| 20241030 | 1,344 | 1,362 | 1,331 | 1,331 | 65,800 | 1 | 100% | 99% | 158% | ▲ | 101% | 106% | 146% | 93% | 100% |
| 20241031 | 1,332 | 1,348 | 1,324 | 1,340 | 47,500 | 9 | 101% | 101% | 72% | ▲▲ | 101% | 105% | 145% | 94% | 101% |
| 20241101 | 1,340 | 1,354 | 1,305 | 1,351 | 105,900 | 11 | 101% | 101% | 223% | ▲▲▲ | 99% | 104% | 144% | 95% | 102% |
| 20241105 | 1,351 | 1,351 | 1,323 | 1,337 | 55,100 | -14 | 99% | 99% | 52% | ▼ | 101% | 105% | 144% | 94% | 101% |
| 20241106 | 1,349 | 1,369 | 1,338 | 1,369 | 42,300 | 32 | 102% | 101% | 77% | ▲ | 102% | 103% | 135% | 96% | 103% |
| 20241107 | 1,378 | 1,411 | 1,371 | 1,410 | 67,400 | 41 | 103% | 102% | 159% | ▲▲ | 99% | 100% | 131% | 99% | 106% |
| 20241108 | 1,416 | 1,420 | 1,394 | 1,402 | 46,100 | -8 | 99% | 99% | 68% | ▼ | 100% | 121% | 132% | 98% | 105% |
| 20241111 | 1,405 | 1,415 | 1,402 | 1,411 | 50,900 | 9 | 101% | 100% | 110% | ▲ | 100% | 126% | 144% | 99% | 106% |
| 20241112 | 1,411 | 1,427 | 1,411 | 1,417 | 41,900 | 6 | 100% | 100% | 82% | ▲▲ | 99% | 130% | 143% | 99% | 107% |
| 20241113 | 1,417 | 1,422 | 1,398 | 1,408 | 97,500 | -9 | 99% | 99% | 233% | ▼ | 101% | 138% | 144% | 99% | 106% |
| 20241114 | 1,411 | 1,434 | 1,405 | 1,419 | 114,700 | 11 | 101% | 101% | 118% | ▲ | 111% | 128% | 133% | 100% | 107% |
| 20241115 | 1,525 | 1,719 | 1,521 | 1,700 | 994,100 | 281 | 120% | 111% | 867% | ▲▲ | 105% | 107% | 119% | 100% | 128% |
| 20241118 | 1,700 | 1,838 | 1,670 | 1,783 | 696,400 | 83 | 105% | 105% | 70% | ▲▲▲ | 104% | 104% | 115% | 100% | 134% |
| 20241119 | 1,770 | 1,865 | 1,750 | 1,846 | 446,700 | 63 | 104% | 104% | 64% | ▲▲▲▲ | 104% | 99% | 108% | 100% | 139% |
| 20241120 | 1,875 | 1,947 | 1,844 | 1,947 | 538,300 | 101 | 105% | 104% | 121% | ▲▲▲▲▲ | 92% | 96% | 104% | 100% | 146% |
| 20241121 | 1,940 | 1,984 | 1,787 | 1,794 | 852,200 | -153 | 92% | 92% | 158% | ▼ | 101% | 102% | 113% | 92% | 135% |
| 20241122 | 1,801 | 1,860 | 1,782 | 1,818 | 344,100 | 24 | 101% | 101% | 40% | ▲ | 100% | 98% | 110% | 93% | 137% |
| 20241125 | 1,843 | 1,859 | 1,818 | 1,848 | 289,600 | 30 | 102% | 100% | 84% | ▲▲ | 100% | 97% | 105% | 95% | 139% |
| 20241126 | 1,858 | 1,863 | 1,841 | 1,858 | 328,300 | 10 | 101% | 100% | 113% | ▲▲▲ | 99% | 96% | 105% | 95% | 140% |
| 20241127 | 1,863 | 1,883 | 1,824 | 1,840 | 305,400 | -18 | 99% | 99% | 93% | ▼ | 98% | 97% | 106% | 95% | 138% |
| 20241128 | 1,840 | 1,866 | 1,805 | 1,808 | 213,600 | -32 | 98% | 98% | 70% | ▼▼ | 100% | 97% | 108% | 93% | 135% |
| 20241129 | 1,800 | 1,857 | 1,774 | 1,808 | 191,600 | 0 | 100% | 100% | 90% | -- | 97% | 105% | 110% | 93% | 135% |
| 20241202 | 1,770 | 1,781 | 1,711 | 1,719 | 168,000 | -89 | 95% | 97% | 88% | ▼ | 104% | 118% | 113% | 88% | 129% |
| 20241203 | 1,723 | 1,816 | 1,720 | 1,784 | 268,400 | 65 | 104% | 104% | 160% | ▲ | 97% | 114% | 110% | 92% | 130% |
| 20241204 | 1,777 | 1,800 | 1,716 | 1,727 | 159,400 | -57 | 97% | 97% | 59% | ▼ | 100% | 110% | 112% | 89% | 123% |
| 20241205 | 1,749 | 1,806 | 1,739 | 1,747 | 219,700 | 20 | 101% | 100% | 138% | ▲ | 106% | 108% | 109% | 90% | 125% |
| 20241206 | 1,746 | 1,859 | 1,746 | 1,852 | 180,800 | 105 | 106% | 106% | 82% | ▲▲ | 108% | 103% | 0% | 95% | 132% |
| 20241209 | 1,871 | 2,046 | 1,801 | 2,027 | 526,100 | 175 | 109% | 108% | 291% | ▲▲▲ | 96% | 97% | 0% | 100% | 144% |
| 20241210 | 2,009 | 2,040 | 1,920 | 1,921 | 254,200 | -106 | 95% | 96% | 48% | ▼ | 98% | 101% | 0% | 95% | 136% |
| 20241211 | 1,925 | 1,955 | 1,891 | 1,891 | 107,600 | -30 | 98% | 98% | 42% | ▼▼ | 100% | 101% | 0% | 93% | 133% |
| 20241212 | 1,896 | 1,905 | 1,853 | 1,891 | 87,500 | 0 | 100% | 100% | 81% | -- | 99% | 101% | 0% | 93% | 111% |
| 20241213 | 1,931 | 1,990 | 1,896 | 1,920 | 118,700 | 29 | 102% | 99% | 136% | ▲ | 99% | 100% | 0% | 95% | 112% |
| 20241216 | 1,950 | 1,968 | 1,909 | 1,940 | 133,900 | 20 | 101% | 99% | 113% | ▲▲ | 97% | 99% | 0% | 96% | 113% |
| 20241217 | 1,931 | 1,934 | 1,870 | 1,870 | 250,200 | -70 | 96% | 97% | 187% | ▼ | 102% | 0% | 0% | 92% | 109% |
| 20241218 | 1,893 | 2,092 | 1,889 | 1,922 | 482,300 | 52 | 103% | 102% | 193% | ▲ | 102% | 0% | 0% | 95% | 112% |
| 20241219 | 1,907 | 1,985 | 1,907 | 1,952 | 189,200 | 30 | 102% | 102% | 39% | ▲▲ | 98% | 0% | 0% | 96% | 114% |
| 20241220 | 1,950 | 1,992 | 1,907 | 1,911 | 122,400 | -41 | 98% | 98% | 65% | ▼ | % | % | % | 94% | 111% |
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 | 0 | 117,600 | 0 | 66,300 | 0 | 51,300 |
| 2024-12-06 | 0 | 98,900 | 0 | 62,500 | 0 | 36,400 |
| 2024-11-29 | 500 | 111,700 | 500 | 65,100 | 0 | 46,600 |
| 2024-11-22 | 700 | 116,200 | 700 | 64,800 | 0 | 51,400 |
| 2024-11-15 | 2,900 | 132,100 | 2,900 | 82,100 | 0 | 50,000 |
| 2024-11-08 | 0 | 153,400 | 0 | 84,800 | 0 | 68,600 |
| 2024-11-01 | 0 | 153,000 | 0 | 83,700 | 0 | 69,300 |
| 2024-10-25 | 0 | 157,900 | 0 | 82,700 | 0 | 75,200 |
| 2024-10-18 | 0 | 159,000 | 0 | 86,900 | 0 | 72,100 |
| 2024-10-11 | 0 | 158,000 | 0 | 86,200 | 0 | 71,800 |
| 2024-10-04 | 0 | 160,200 | 0 | 85,900 | 0 | 74,300 |
| 2024-09-27 | 0 | 167,500 | 0 | 89,100 | 0 | 78,400 |
| 2024-09-20 | 0 | 176,100 | 0 | 93,600 | 0 | 82,500 |
| 2024-09-13 | 0 | 169,400 | 0 | 91,300 | 0 | 78,100 |
| 2024-09-06 | 0 | 178,500 | 0 | 92,000 | 0 | 86,500 |
| 2024-08-30 | 0 | 169,100 | 0 | 92,600 | 0 | 76,500 |
| 2024-08-23 | 0 | 166,900 | 0 | 90,900 | 0 | 76,000 |
| 2024-08-16 | 0 | 159,900 | 0 | 87,400 | 0 | 72,500 |
| 2024-08-09 | 100 | 164,500 | 100 | 86,800 | 0 | 77,700 |
| 2024-08-02 | 100 | 206,800 | 100 | 115,200 | 0 | 91,600 |
| 2024-07-26 | 0 | 217,300 | 0 | 124,300 | 0 | 93,000 |
| 2024-07-19 | 0 | 229,900 | 0 | 142,400 | 0 | 87,500 |
| 2024-07-12 | 0 | 240,700 | 0 | 151,200 | 0 | 89,500 |
| 2024-07-05 | 0 | 239,300 | 0 | 148,100 | 0 | 91,200 |
| 2024-06-28 | 0 | 246,400 | 0 | 154,500 | 0 | 91,900 |
| 2024-06-21 | 0 | 253,700 | 0 | 154,700 | 0 | 99,000 |
| 2024-06-14 | 0 | 307,200 | 0 | 172,200 | 0 | 135,000 |
| 2024-06-07 | 0 | 305,800 | 0 | 177,200 | 0 | 128,600 |
| 2024-05-31 | 0 | 310,400 | 0 | 180,600 | 0 | 129,800 |
| 2024-05-24 | 0 | 330,100 | 0 | 180,900 | 0 | 149,200 |
| 2024-05-17 | 0 | 312,600 | 0 | 164,700 | 0 | 147,900 |
| 2024-05-10 | 0 | 326,600 | 0 | 169,000 | 0 | 157,600 |
| 2024-05-02 | 0 | 305,100 | 0 | 172,900 | 0 | 132,200 |
| 2024-04-26 | 0 | 304,800 | 0 | 169,600 | 0 | 135,200 |
| 2024-04-19 | 0 | 293,100 | 0 | 163,900 | 0 | 129,200 |
| 2024-04-12 | 0 | 294,600 | 0 | 165,200 | 0 | 129,400 |
| 2024-04-05 | 0 | 313,500 | 0 | 174,100 | 0 | 139,400 |
| 2024-03-29 | 0 | 369,200 | 0 | 196,200 | 0 | 173,000 |
| 2024-03-22 | 0 | 370,000 | 0 | 192,400 | 0 | 177,600 |
| 2024-03-15 | 0 | 384,200 | 0 | 184,700 | 0 | 199,500 |
| 2024-03-08 | 0 | 377,700 | 0 | 176,300 | 0 | 201,400 |
| 2024-03-01 | 0 | 388,500 | 0 | 171,400 | 0 | 217,100 |
| 2024-02-22 | 0 | 384,200 | 0 | 173,300 | 0 | 210,900 |
| 2024-02-16 | 0 | 395,000 | 0 | 165,400 | 0 | 229,600 |
| 2024-02-09 | 0 | 430,000 | 0 | 220,700 | 0 | 209,300 |
| 2024-02-02 | 0 | 350,000 | 0 | 171,600 | 0 | 178,400 |
| 2024-01-26 | 0 | 362,400 | 0 | 173,500 | 0 | 188,900 |
| 2024-01-19 | 0 | 405,500 | 0 | 194,700 | 0 | 210,800 |
| 2024-01-12 | 0 | 387,200 | 0 | 181,000 | 0 | 206,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 82,050 | 0.33% | ▼ | -98,600 | 1,871 | 2,046 | 1,801 | 2,027 | 526,100 |
| 2024-12-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 180,650 | 0.73% | ▲ | 28,700 | 1,749 | 1,806 | 1,739 | 1,747 | 219,700 |
| 2024-12-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,950 | 0.61% | ▲ | 15,500 | 1,777 | 1,800 | 1,716 | 1,727 | 159,400 |
| 2024-12-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 136,450 | 0.55% | ▲ | 1,723 | 1,816 | 1,720 | 1,784 | 268,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 青山財産 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241017 | 15:00 | 青山財産 | 「ADVANTAGE CLUB」組成のための販売用不動産の取得及び売却に関するお知らせ |
| 20241010 | 15:00 | 青山財産 | 販売用不動産の売却に関するお知らせ |
| 20240918 | 15:00 | 青山財産 | 販売用不動産の売却に関するお知らせ |
| 20240830 | 15:00 | 青山財産 | 資金の借入に関するお知らせ |
| 20240729 | 15:00 | 青山財産 | 販売用不動産の売却に関するお知らせ |
| 20240626 | 15:00 | 青山財産 | 販売用不動産の売却に関するお知らせ |
| 20240529 | 15:00 | 青山財産 | 組織変更及び人事異動並びに取締役の辞任に関するお知らせ |
| 20240527 | 16:00 | 青山財産 | 固定資産から販売用不動産への保有目的の変更に関するお知らせ |
| 20240508 | 15:00 | 青山財産 | 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 |
| 20240411 | 15:00 | 青山財産 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UY3O | 350 | 2024-12-16 15:27 | 株式会社青山財産ネットワークス | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100UWQQ | 350 | 2024-12-06 15:10 | 株式会社青山財産ネットワークス | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| S100U0FU | 350 | 2024-07-12 15:11 | 株式会社青山財産ネットワークス | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100TMDP | 350 | 2024-06-18 11:12 | 株式会社青山財産ネットワークス | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8929 | 1 | 相続・事業承継・不動産コンサルティング | 青山財産ネットワークス | 2024-12-21 13:27:25 |
| 8929 | 2 | Integrated Report 2023 | 2024-06-27 03:28:15 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:56 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:54 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:52 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:51 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:49 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:48 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:46 |
| 8929 | 2 | Investor Relations | Aoyama Zaisan Networks Co., Ltd. | 2024-06-19 10:52:44 |