| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,675 | 2,730 | 2,674 | 2,708 | 100,000 | 31 | 101% | 101% | 179% | ▲ | 100% | 101% | 95% | 93% | 102% |
| 20240726 | 2,712 | 2,724 | 2,694 | 2,706 | 43,900 | -2 | 100% | 100% | 44% | ▼ | 101% | 99% | 95% | 93% | 102% |
| 20240729 | 2,725 | 2,749 | 2,719 | 2,749 | 45,600 | 43 | 102% | 101% | 104% | ▲ | 98% | 96% | 97% | 95% | 104% |
| 20240730 | 2,723 | 2,723 | 2,680 | 2,681 | 66,600 | -68 | 98% | 98% | 146% | ▼ | 102% | 97% | 99% | 93% | 101% |
| 20240731 | 2,670 | 2,735 | 2,670 | 2,735 | 51,200 | 54 | 102% | 102% | 77% | ▲ | 99% | 95% | 97% | 95% | 103% |
| 20240801 | 2,713 | 2,716 | 2,677 | 2,691 | 59,500 | -44 | 98% | 99% | 116% | ▼ | 98% | 95% | 99% | 93% | 102% |
| 20240802 | 2,670 | 2,670 | 2,605 | 2,606 | 114,200 | -85 | 97% | 98% | 192% | ▼▼ | 97% | 101% | 105% | 95% | 100% |
| 20240805 | 2,521 | 2,569 | 2,422 | 2,454 | 135,800 | -152 | 94% | 97% | 119% | ▼▼▼ | 103% | 102% | 105% | 89% | 100% |
| 20240806 | 2,502 | 2,621 | 2,470 | 2,579 | 153,300 | 125 | 105% | 103% | 113% | ▲ | 99% | 99% | 104% | 94% | 105% |
| 20240807 | 2,539 | 2,582 | 2,509 | 2,525 | 121,300 | -54 | 98% | 99% | 79% | ▼ | 101% | 100% | 105% | 92% | 103% |
| 20240808 | 2,515 | 2,584 | 2,505 | 2,546 | 75,300 | 21 | 101% | 101% | 62% | ▲ | 98% | 97% | 102% | 93% | 104% |
| 20240809 | 2,596 | 2,596 | 2,523 | 2,547 | 92,500 | 1 | 100% | 98% | 123% | ▲▲ | 100% | 100% | 104% | 93% | 104% |
| 20240813 | 2,527 | 2,550 | 2,488 | 2,523 | 83,600 | -24 | 99% | 100% | 90% | ▼ | 101% | 101% | 104% | 92% | 103% |
| 20240814 | 2,502 | 2,546 | 2,502 | 2,520 | 51,100 | -3 | 100% | 101% | 61% | ▼▼ | 99% | 100% | 101% | 92% | 103% |
| 20240815 | 2,529 | 2,541 | 2,508 | 2,515 | 85,700 | -5 | 100% | 99% | 168% | ▼▼▼ | 100% | 102% | 101% | 91% | 102% |
| 20240816 | 2,528 | 2,531 | 2,505 | 2,531 | 74,300 | 16 | 101% | 100% | 87% | ▲ | 100% | 102% | 102% | 92% | 103% |
| 20240819 | 2,516 | 2,518 | 2,495 | 2,515 | 85,700 | -16 | 99% | 100% | 115% | ▼ | 101% | 104% | 102% | 91% | 102% |
| 20240820 | 2,508 | 2,545 | 2,501 | 2,531 | 59,600 | 16 | 101% | 101% | 70% | ▲ | 101% | 105% | 102% | 92% | 103% |
| 20240821 | 2,506 | 2,533 | 2,506 | 2,523 | 44,200 | -8 | 100% | 101% | 74% | ▼ | 102% | 104% | 101% | 92% | 103% |
| 20240822 | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 | 52 | 102% | 102% | 130% | ▲ | 100% | 101% | 100% | 94% | 105% |
| 20240823 | 2,575 | 2,581 | 2,552 | 2,565 | 34,900 | -10 | 100% | 100% | 61% | ▼ | 101% | 100% | 101% | 93% | 105% |
| 20240826 | 2,565 | 2,603 | 2,565 | 2,600 | 53,400 | 35 | 101% | 101% | 153% | ▲ | 101% | 98% | 99% | 95% | 106% |
| 20240827 | 2,601 | 2,652 | 2,601 | 2,638 | 72,000 | 38 | 101% | 101% | 135% | ▲▲ | 99% | 98% | 100% | 96% | 107% |
| 20240828 | 2,629 | 2,632 | 2,587 | 2,606 | 106,900 | -32 | 99% | 99% | 148% | ▼ | 100% | 100% | 103% | 95% | 106% |
| 20240829 | 2,556 | 2,580 | 2,550 | 2,558 | 77,900 | -48 | 98% | 100% | 73% | ▼▼ | 100% | 100% | 103% | 95% | 104% |
| 20240830 | 2,556 | 2,570 | 2,539 | 2,547 | 86,800 | -11 | 100% | 100% | 111% | ▼▼▼ | 99% | 100% | 103% | 97% | 104% |
| 20240902 | 2,548 | 2,552 | 2,517 | 2,535 | 58,100 | -12 | 100% | 99% | 67% | ▼▼▼▼ | 101% | 100% | 103% | 96% | 103% |
| 20240903 | 2,533 | 2,565 | 2,532 | 2,565 | 46,900 | 30 | 101% | 101% | 81% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20240904 | 2,545 | 2,573 | 2,529 | 2,542 | 53,900 | -23 | 99% | 100% | 115% | ▼ | 101% | 99% | 103% | 96% | 101% |
| 20240905 | 2,542 | 2,578 | 2,542 | 2,555 | 78,600 | 13 | 101% | 101% | 146% | ▲ | 100% | 98% | 103% | 97% | 102% |
| 20240906 | 2,553 | 2,581 | 2,532 | 2,545 | 66,600 | -10 | 100% | 100% | 85% | ▼ | 100% | 99% | 103% | 96% | 101% |
| 20240909 | 2,533 | 2,542 | 2,491 | 2,525 | 70,300 | -20 | 99% | 100% | 106% | ▼▼ | 100% | 100% | 104% | 96% | 100% |
| 20240910 | 2,523 | 2,551 | 2,519 | 2,525 | 41,700 | 0 | 100% | 100% | 59% | -- | 98% | 102% | 103% | 96% | 100% |
| 20240911 | 2,518 | 2,519 | 2,459 | 2,471 | 84,700 | -54 | 98% | 98% | 203% | ▼ | 101% | 103% | 104% | 94% | 100% |
| 20240912 | 2,485 | 2,521 | 2,485 | 2,512 | 57,000 | 41 | 102% | 101% | 67% | ▲ | 100% | 103% | 104% | 95% | 102% |
| 20240913 | 2,499 | 2,528 | 2,488 | 2,488 | 69,100 | -24 | 99% | 100% | 121% | ▼ | 101% | 103% | 103% | 94% | 101% |
| 20240917 | 2,510 | 2,546 | 2,508 | 2,525 | 67,900 | 37 | 101% | 101% | 98% | ▲ | 101% | 101% | 102% | 96% | 102% |
| 20240918 | 2,530 | 2,557 | 2,530 | 2,557 | 48,000 | 32 | 101% | 101% | 71% | ▲▲ | 100% | 103% | 102% | 97% | 103% |
| 20240919 | 2,547 | 2,569 | 2,539 | 2,539 | 56,100 | -18 | 99% | 100% | 117% | ▼ | 101% | 103% | 102% | 96% | 103% |
| 20240920 | 2,549 | 2,590 | 2,547 | 2,583 | 141,100 | 44 | 102% | 101% | 252% | ▲ | 99% | 100% | 100% | 98% | 105% |
| 20240924 | 2,591 | 2,597 | 2,553 | 2,564 | 72,500 | -19 | 99% | 99% | 51% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20240925 | 2,555 | 2,560 | 2,537 | 2,543 | 62,400 | -21 | 99% | 100% | 86% | ▼▼ | 102% | 99% | 101% | 96% | 103% |
| 20240926 | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 | 78 | 103% | 102% | 184% | ▲ | 99% | 97% | 99% | 100% | 106% |
| 20240927 | 2,622 | 2,630 | 2,587 | 2,593 | 60,100 | -28 | 99% | 99% | 52% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20240930 | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 | -32 | 99% | 100% | 121% | ▼▼ | 100% | 102% | 98% | 98% | 104% |
| 20241001 | 2,551 | 2,566 | 2,538 | 2,553 | 54,600 | -8 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 98% | 97% | 103% |
| 20241002 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 | -3 | 100% | 100% | 121% | ▼▼▼▼ | 99% | 99% | 97% | 97% | 103% |
| 20241003 | 2,571 | 2,585 | 2,555 | 2,555 | 42,200 | 5 | 100% | 99% | 64% | ▲ | 101% | 99% | 97% | 97% | 103% |
| 20241004 | 2,572 | 2,600 | 2,572 | 2,591 | 46,400 | 36 | 101% | 101% | 110% | ▲▲ | 99% | 97% | 94% | 99% | 105% |
| 20241007 | 2,613 | 2,619 | 2,571 | 2,589 | 67,400 | -2 | 100% | 99% | 145% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241008 | 2,565 | 2,581 | 2,541 | 2,553 | 63,100 | -36 | 99% | 100% | 94% | ▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241009 | 2,552 | 2,568 | 2,546 | 2,548 | 52,900 | -5 | 100% | 100% | 84% | ▼▼▼ | 99% | 97% | 0% | 97% | 103% |
| 20241010 | 2,548 | 2,557 | 2,508 | 2,518 | 65,900 | -30 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 98% | 0% | 96% | 102% |
| 20241011 | 2,532 | 2,540 | 2,508 | 2,525 | 76,700 | 7 | 100% | 100% | 116% | ▲ | 102% | 98% | 0% | 96% | 101% |
| 20241015 | 2,532 | 2,595 | 2,526 | 2,590 | 121,000 | 65 | 103% | 102% | 158% | ▲▲ | 98% | 100% | 0% | 99% | 104% |
| 20241016 | 2,499 | 2,510 | 2,448 | 2,457 | 260,600 | -133 | 95% | 98% | 215% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241017 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 | 12 | 100% | 100% | 32% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 2,469 | 2,499 | 2,469 | 2,494 | 70,100 | 25 | 101% | 101% | 83% | ▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 2,498 | 2,508 | 2,485 | 2,488 | 77,000 | -6 | 100% | 100% | 110% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 2,472 | 2,483 | 2,452 | 2,462 | 78,800 | -26 | 99% | 100% | 102% | ▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:22:00 |
| 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 |
| 9948 | 2 | 2025年２月期 第1四半期決算短信（PDF 249KB） | 2024-07-05 03:29:45 |
| 9948 | 2 | IRポリシー・免責事項 - アークスグループ | 2024-06-18 10:29:43 |
| 9948 | 2 | ㈱ラルズ「スーパーアークス美園店」(旧店舗名：ラルズマート美園店)改装オープンのお知らせ (PDF 448KB) | 2024-06-16 06:55:16 |