| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,559 | 2,594 | 2,559 | 2,594 | 60,700 | 28 | 101% | 101% | 141% | ▲ | 100% | 99% | 104% | 100% | 103% |
| 20241227 | 2,596 | 2,600 | 2,568 | 2,599 | 76,300 | 5 | 100% | 100% | 126% | ▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20241230 | 2,601 | 2,618 | 2,595 | 2,604 | 67,800 | 5 | 100% | 100% | 89% | ▲▲▲ | 99% | 100% | 103% | 100% | 102% |
| 20250106 | 2,612 | 2,615 | 2,555 | 2,576 | 127,100 | -28 | 99% | 99% | 187% | ▼ | 99% | 102% | 104% | 99% | 101% |
| 20250107 | 2,591 | 2,591 | 2,559 | 2,559 | 79,300 | -17 | 99% | 99% | 62% | ▼▼ | 99% | 103% | 106% | 98% | 100% |
| 20250108 | 2,555 | 2,565 | 2,539 | 2,540 | 98,500 | -19 | 99% | 99% | 124% | ▼▼▼ | 95% | 96% | 99% | 97% | 100% |
| 20250109 | 2,740 | 2,740 | 2,601 | 2,616 | 221,000 | 76 | 103% | 95% | 224% | ▲ | 101% | 101% | 105% | 100% | 103% |
| 20250110 | 2,591 | 2,628 | 2,570 | 2,611 | 116,300 | -5 | 100% | 101% | 53% | ▼ | 99% | 98% | 102% | 100% | 103% |
| 20250114 | 2,661 | 2,661 | 2,611 | 2,636 | 166,900 | 25 | 101% | 99% | 144% | ▲ | 99% | 100% | 104% | 100% | 104% |
| 20250115 | 2,645 | 2,645 | 2,596 | 2,621 | 89,500 | -15 | 99% | 99% | 54% | ▼ | 100% | 101% | 105% | 99% | 103% |
| 20250116 | 2,621 | 2,636 | 2,611 | 2,618 | 69,600 | -3 | 100% | 100% | 78% | ▼▼ | 100% | 101% | 106% | 99% | 103% |
| 20250117 | 2,606 | 2,618 | 2,580 | 2,612 | 80,300 | -6 | 100% | 100% | 115% | ▼▼▼ | 100% | 101% | 106% | 99% | 103% |
| 20250120 | 2,610 | 2,623 | 2,600 | 2,605 | 58,100 | -7 | 100% | 100% | 72% | ▼▼▼▼ | 101% | 103% | 105% | 99% | 103% |
| 20250121 | 2,621 | 2,646 | 2,621 | 2,643 | 64,100 | 38 | 101% | 101% | 110% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250122 | 2,633 | 2,634 | 2,617 | 2,621 | 57,200 | -22 | 99% | 100% | 89% | ▼ | 100% | 103% | 106% | 99% | 103% |
| 20250123 | 2,617 | 2,624 | 2,608 | 2,614 | 83,300 | -7 | 100% | 100% | 146% | ▼▼ | 100% | 102% | 105% | 99% | 103% |
| 20250124 | 2,642 | 2,652 | 2,633 | 2,638 | 60,800 | 24 | 101% | 100% | 73% | ▲ | 101% | 101% | 103% | 100% | 104% |
| 20250127 | 2,670 | 2,694 | 2,653 | 2,691 | 105,800 | 53 | 102% | 101% | 174% | ▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20250128 | 2,700 | 2,714 | 2,694 | 2,694 | 88,100 | 3 | 100% | 100% | 83% | ▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250129 | 2,684 | 2,700 | 2,673 | 2,686 | 93,000 | -8 | 100% | 100% | 106% | ▼ | 101% | 100% | 104% | 100% | 106% |
| 20250130 | 2,680 | 2,701 | 2,674 | 2,701 | 164,600 | 15 | 101% | 101% | 177% | ▲ | 100% | 101% | 106% | 100% | 106% |
| 20250131 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 | -2 | 100% | 100% | 90% | ▼ | 99% | 101% | 106% | 100% | 106% |
| 20250203 | 2,701 | 2,710 | 2,677 | 2,682 | 254,100 | -17 | 99% | 99% | 172% | ▼▼ | 99% | 101% | 107% | 99% | 106% |
| 20250204 | 2,699 | 2,719 | 2,682 | 2,682 | 178,400 | 0 | 100% | 99% | 70% | -- | 100% | 102% | 108% | 99% | 106% |
| 20250205 | 2,685 | 2,694 | 2,678 | 2,687 | 151,100 | 5 | 100% | 100% | 85% | ▲ | 101% | 102% | 108% | 99% | 106% |
| 20250206 | 2,691 | 2,712 | 2,691 | 2,712 | 142,700 | 25 | 101% | 101% | 94% | ▲▲ | 101% | 103% | 109% | 100% | 104% |
| 20250207 | 2,690 | 2,726 | 2,690 | 2,718 | 172,600 | 6 | 100% | 101% | 121% | ▲▲▲ | 101% | 102% | 109% | 100% | 104% |
| 20250210 | 2,696 | 2,728 | 2,691 | 2,726 | 259,300 | 8 | 100% | 101% | 150% | ▲▲▲▲ | 101% | 101% | 108% | 100% | 105% |
| 20250212 | 2,724 | 2,742 | 2,713 | 2,739 | 246,300 | 13 | 100% | 101% | 95% | ▲▲▲▲▲ | 100% | 99% | 107% | 100% | 105% |
| 20250213 | 2,759 | 2,760 | 2,738 | 2,752 | 274,800 | 13 | 100% | 100% | 112% | ▲▲▲▲▲▲ | 101% | 100% | 108% | 100% | 106% |
| 20250214 | 2,744 | 2,766 | 2,737 | 2,763 | 316,600 | 11 | 100% | 101% | 115% | ▲▲▲▲▲▲▲ | 99% | 99% | 108% | 100% | 106% |
| 20250217 | 2,753 | 2,762 | 2,734 | 2,734 | 343,900 | -29 | 99% | 99% | 109% | ▼ | 100% | 102% | 109% | 99% | 105% |
| 20250218 | 2,733 | 2,753 | 2,721 | 2,743 | 193,400 | 9 | 100% | 100% | 56% | ▲ | 100% | 102% | 109% | 99% | 105% |
| 20250219 | 2,733 | 2,747 | 2,728 | 2,732 | 198,600 | -11 | 100% | 100% | 103% | ▼ | 98% | 102% | 109% | 99% | 105% |
| 20250220 | 2,729 | 2,729 | 2,682 | 2,686 | 390,400 | -46 | 98% | 98% | 197% | ▼▼ | 102% | 106% | 110% | 97% | 103% |
| 20250225 | 2,694 | 2,750 | 2,694 | 2,735 | 568,100 | 49 | 102% | 102% | 146% | ▲ | 101% | 104% | 108% | 99% | 104% |
| 20250226 | 2,754 | 2,800 | 2,740 | 2,789 | 776,800 | 54 | 102% | 101% | 137% | ▲▲ | 102% | 105% | 109% | 100% | 104% |
| 20250227 | 2,727 | 2,819 | 2,695 | 2,786 | 672,500 | -3 | 100% | 102% | 87% | ▼ | 99% | 103% | 106% | 100% | 104% |
| 20250228 | 2,820 | 2,835 | 2,782 | 2,789 | 237,600 | 3 | 100% | 99% | 35% | ▲ | 102% | 104% | 107% | 100% | 104% |
| 20250303 | 2,790 | 2,866 | 2,788 | 2,844 | 141,800 | 55 | 102% | 102% | 60% | ▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250304 | 2,844 | 2,857 | 2,835 | 2,852 | 115,700 | 8 | 100% | 100% | 82% | ▲▲▲ | 99% | 102% | 103% | 100% | 106% |
| 20250305 | 2,883 | 2,883 | 2,838 | 2,846 | 94,500 | -6 | 100% | 99% | 82% | ▼ | 100% | 102% | 102% | 100% | 106% |
| 20250306 | 2,890 | 2,907 | 2,874 | 2,897 | 163,900 | 51 | 102% | 100% | 173% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20250307 | 2,890 | 2,903 | 2,858 | 2,887 | 113,800 | -10 | 100% | 100% | 69% | ▼ | 101% | 102% | 101% | 100% | 107% |
| 20250310 | 2,900 | 2,950 | 2,900 | 2,942 | 135,800 | 55 | 102% | 101% | 119% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20250311 | 2,942 | 2,955 | 2,902 | 2,936 | 97,300 | -6 | 100% | 100% | 72% | ▼ | 99% | 101% | 0% | 100% | 109% |
| 20250312 | 2,946 | 2,948 | 2,884 | 2,915 | 129,200 | -21 | 99% | 99% | 133% | ▼▼ | 100% | 102% | 0% | 99% | 109% |
| 20250313 | 2,918 | 2,923 | 2,871 | 2,922 | 162,400 | 7 | 100% | 100% | 126% | ▲ | 101% | 101% | 0% | 99% | 109% |
| 20250314 | 2,919 | 2,952 | 2,908 | 2,947 | 108,100 | 25 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 0% | 100% | 110% |
| 20250317 | 2,954 | 2,963 | 2,934 | 2,955 | 69,900 | 8 | 100% | 100% | 65% | ▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20250318 | 2,967 | 2,986 | 2,960 | 2,976 | 71,500 | 21 | 101% | 100% | 102% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20250319 | 2,976 | 2,976 | 2,929 | 2,944 | 95,100 | -32 | 99% | 99% | 133% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250321 | 2,946 | 2,969 | 2,912 | 2,958 | 78,300 | 14 | 100% | 100% | 82% | ▲ | 99% | 0% | 0% | 99% | 110% |
| 20250324 | 2,955 | 2,955 | 2,913 | 2,933 | 66,400 | -25 | 99% | 99% | 85% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20250325 | 2,940 | 2,952 | 2,921 | 2,938 | 53,500 | 5 | 100% | 100% | 81% | ▲ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 20,200 | 6,000 | 7,100 | 1,900 | 13,100 | 4,100 |
| 2025-03-07 | 22,300 | 7,100 | 9,000 | 2,500 | 13,300 | 4,600 |
| 2025-02-28 | 52,600 | 9,900 | 31,300 | 3,200 | 21,300 | 6,700 |
| 2025-02-21 | 2,302,600 | 39,700 | 2,282,000 | 10,100 | 20,600 | 29,600 |
| 2025-02-14 | 1,455,300 | 39,500 | 1,444,400 | 9,400 | 10,900 | 30,100 |
| 2025-02-07 | 834,000 | 25,600 | 824,000 | 4,900 | 10,000 | 20,700 |
| 2025-01-31 | 448,600 | 26,500 | 441,700 | 5,600 | 6,900 | 20,900 |
| 2025-01-24 | 217,600 | 23,900 | 211,600 | 4,800 | 6,000 | 19,100 |
| 2025-01-17 | 153,300 | 26,000 | 148,600 | 5,100 | 4,700 | 20,900 |
| 2025-01-10 | 95,700 | 26,400 | 88,900 | 5,100 | 6,800 | 21,300 |
| 2024-12-27 | 18,300 | 24,300 | 15,600 | 7,500 | 2,700 | 16,800 |
| 2024-12-20 | 7,200 | 30,100 | 3,500 | 10,100 | 3,700 | 20,000 |
| 2024-12-13 | 6,900 | 35,900 | 2,500 | 14,400 | 4,400 | 21,500 |
| 2024-12-06 | 6,700 | 33,900 | 2,300 | 13,300 | 4,400 | 20,600 |
| 2024-11-29 | 4,000 | 28,600 | 2,100 | 5,600 | 1,900 | 23,000 |
| 2024-11-22 | 4,300 | 28,200 | 2,100 | 5,300 | 2,200 | 22,900 |
| 2024-11-15 | 3,900 | 28,800 | 2,100 | 5,600 | 1,800 | 23,200 |
| 2024-11-08 | 4,400 | 28,200 | 2,000 | 5,400 | 2,400 | 22,800 |
| 2024-11-01 | 4,500 | 30,000 | 2,000 | 6,300 | 2,500 | 23,700 |
| 2024-10-25 | 3,200 | 31,900 | 1,400 | 6,100 | 1,800 | 25,800 |
| 2024-10-18 | 2,500 | 34,900 | 1,600 | 6,300 | 900 | 28,600 |
| 2024-10-11 | 2,800 | 27,800 | 1,300 | 5,700 | 1,500 | 22,100 |
| 2024-10-04 | 3,500 | 25,600 | 1,700 | 5,200 | 1,800 | 20,400 |
| 2024-09-27 | 2,700 | 26,600 | 1,100 | 5,700 | 1,600 | 20,900 |
| 2024-09-20 | 2,600 | 31,300 | 1,200 | 5,800 | 1,400 | 25,500 |
| 2024-09-13 | 2,100 | 33,200 | 1,100 | 6,900 | 1,000 | 26,300 |
| 2024-09-06 | 1,600 | 29,400 | 1,100 | 6,200 | 500 | 23,200 |
| 2024-08-30 | 1,900 | 34,000 | 1,300 | 6,700 | 600 | 27,300 |
| 2024-08-23 | 5,000 | 34,000 | 2,000 | 6,700 | 3,000 | 27,300 |
| 2024-08-16 | 3,800 | 34,500 | 1,400 | 6,900 | 2,400 | 27,600 |
| 2024-08-09 | 3,400 | 30,800 | 1,300 | 6,600 | 2,100 | 24,200 |
| 2024-08-02 | 3,700 | 37,100 | 1,300 | 9,300 | 2,400 | 27,800 |
| 2024-07-26 | 3,900 | 35,800 | 1,100 | 8,700 | 2,800 | 27,100 |
| 2024-07-19 | 3,500 | 43,200 | 1,100 | 10,900 | 2,400 | 32,300 |
| 2024-07-12 | 4,200 | 45,800 | 1,400 | 11,000 | 2,800 | 34,800 |
| 2024-07-05 | 4,700 | 47,900 | 1,200 | 9,200 | 3,500 | 38,700 |
| 2024-06-28 | 3,500 | 12,400 | 1,400 | 3,200 | 2,100 | 9,200 |
| 2024-06-21 | 4,300 | 14,200 | 1,400 | 4,300 | 2,900 | 9,900 |
| 2024-06-14 | 3,400 | 15,100 | 1,400 | 5,200 | 2,000 | 9,900 |
| 2024-06-07 | 3,700 | 9,100 | 1,700 | 2,900 | 2,000 | 6,200 |
| 2024-05-31 | 4,300 | 9,800 | 1,800 | 2,800 | 2,500 | 7,000 |
| 2024-05-24 | 4,900 | 10,700 | 1,600 | 3,400 | 3,300 | 7,300 |
| 2024-05-17 | 6,000 | 9,900 | 1,900 | 3,100 | 4,100 | 6,800 |
| 2024-05-10 | 6,000 | 12,400 | 2,300 | 3,000 | 3,700 | 9,400 |
| 2024-05-02 | 5,300 | 11,300 | 2,400 | 2,700 | 2,900 | 8,600 |
| 2024-04-26 | 6,400 | 10,300 | 2,600 | 2,200 | 3,800 | 8,100 |
| 2024-04-19 | 11,900 | 15,200 | 2,900 | 1,900 | 9,000 | 13,300 |
| 2024-04-12 | 11,400 | 5,600 | 2,600 | 1,400 | 8,800 | 4,200 |
| 2024-04-05 | 12,500 | 4,200 | 2,900 | 1,200 | 9,600 | 3,000 |
| 2024-03-29 | 18,300 | 4,100 | 3,500 | 1,000 | 14,800 | 3,100 |
| 2024-03-22 | 19,800 | 2,800 | 5,200 | 1,000 | 14,600 | 1,800 |
| 2024-03-15 | 19,600 | 3,400 | 5,600 | 1,300 | 14,000 | 2,100 |
| 2024-03-08 | 22,800 | 4,700 | 7,600 | 800 | 15,200 | 3,900 |
| 2024-03-01 | 38,300 | 5,900 | 18,300 | 1,400 | 20,000 | 4,500 |
| 2024-02-22 | 2,103,400 | 21,200 | 2,062,000 | 5,800 | 41,400 | 15,400 |
| 2024-02-16 | 1,547,700 | 34,500 | 1,528,000 | 3,400 | 19,700 | 31,100 |
| 2024-02-09 | 1,016,200 | 30,500 | 1,000,500 | 3,100 | 15,700 | 27,400 |
| 2024-02-02 | 490,700 | 20,400 | 473,400 | 2,000 | 17,300 | 18,400 |
| 2024-01-26 | 293,300 | 15,200 | 276,100 | 1,100 | 17,200 | 14,100 |
| 2024-01-19 | 199,600 | 10,600 | 178,500 | 1,300 | 21,100 | 9,300 |
| 2024-01-12 | 146,400 | 8,700 | 126,200 | 1,600 | 20,200 | 7,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,266 | 0.48% | ▼ | -7,100 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 |
| 2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,266 | 0.48% | ▼ | -7,100 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 |
| 2025-01-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,366 | 0.50% | ▲ | 2,645 | 2,645 | 2,596 | 2,621 | 89,500 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 190,885 | 0.33% | ▼ | -156,471 | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,356 | 0.60% | ▲ | 1,700 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 345,656 | 0.59% | ▼ | -11,592 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,248 | 0.61% | ▲ | 13,820 | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,428 | 0.59% | ▼ | -3,948 | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,376 | 0.60% | ▲ | 53,247 | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 294,129 | 0.51% | ▲ | 9,887 | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 284,242 | 0.49% | ▼ | -6,500 | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,742 | 0.50% | ▲ | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250108 | 16:00 | アークス | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250108 | 16:00 | アークス | 配当方針の変更及び剰余金の配当（増配）に関するお知らせ |
| 20241016 | 09:00 | アークス | 2025年２月期第２四半期（中間期）決算説明会資料 |
| 20241015 | 15:30 | アークス | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240704 | 15:30 | アークス | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:30 | アークス | 新役員体制に関するお知らせ |
| 20240417 | 13:30 | アークス | （訂正）剰余金の配当（増配）に関するお知らせ |
| 20240416 | 08:45 | アークス | 2024年２月期決算説明会資料 |
| 20240415 | 15:30 | アークス | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240415 | 15:30 | アークス | 当社並びに当社子会社の代表取締役の異動及び当社並びに当社子会社の役員異動等に関するお知らせ |
| 20240415 | 15:30 | アークス | （開示事項の変更）剰余金の配当（増配）に関するお知らせ |
| 20240415 | 15:30 | アークス | 定款一部変更に関するお知らせ |
| 20240213 | 15:00 | アークス | 剰余金の配当（増配）に関するお知らせ |
| 20240109 | 15:45 | アークス | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9948 | 1 | TOP - アークスグループ | 2025-03-25 19:20:14 |
| 9948 | 2 | 2025年２月期 第3四半期決算補足説明資料 (PDF 439KB) | 2025-01-09 01:31:08 |
| 9948 | 2 | 2025年2月期 第3四半期決算短信 (PDF 260KB) | 2025-01-09 01:31:07 |
| 9948 | 2 | 第64期中間報告書(PDF 2775KB) | 2024-11-08 00:32:34 |
| 9948 | 2 | 2025年2月期 第２四半期（中間期）決算説明会資料 (PDF 1580KB) | 2024-10-16 15:30:56 |
| 9948 | 2 | 2025年2月期 半期報告書 (PDF 102KB) | 2024-10-16 02:34:22 |
| 9948 | 2 | 2025年２月期 第2四半期（中間期）決算補足説明資料 (PDF 237KB) | 2024-10-16 02:34:21 |
| 9948 | 2 | 2025年2月期 第2四半期（中間期）決算短信 (PDF 258KB) | 2024-10-16 02:34:20 |
| 9948 | 2 | 2025年2月期 第1四半期報告書 (PDF 104KB) | 2024-07-16 20:34:38 |
| 9948 | 2 | 2025年２月期 第1四半期決算補足説明資料 (PDF 434KB) | 2024-07-05 03:29:46 |