| 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 | 226 | 227 | 223 | 226 | 11,000 | 3 | 101% | 100% | 297% | ▲▲ | 100% | 99% | 100% | 96% | 103% |
| 20240925 | 224 | 226 | 221 | 224 | 21,400 | -2 | 99% | 100% | 195% | ▼ | 100% | 99% | 100% | 95% | 102% |
| 20240926 | 224 | 225 | 220 | 223 | 63,300 | -1 | 100% | 100% | 296% | ▼▼ | 99% | 100% | 96% | 94% | 101% |
| 20240927 | 223 | 224 | 219 | 221 | 22,800 | -2 | 99% | 99% | 36% | ▼▼▼ | 99% | 102% | 98% | 94% | 100% |
| 20240930 | 219 | 221 | 213 | 217 | 23,500 | -4 | 98% | 99% | 103% | ▼▼▼▼ | 101% | 104% | 98% | 92% | 100% |
| 20241001 | 218 | 222 | 218 | 221 | 12,700 | 4 | 102% | 101% | 54% | ▲ | 99% | 102% | 96% | 94% | 102% |
| 20241002 | 222 | 223 | 220 | 220 | 10,200 | -1 | 100% | 99% | 80% | ▼ | 100% | 102% | 96% | 93% | 101% |
| 20241003 | 222 | 224 | 222 | 223 | 3,700 | 3 | 101% | 100% | 36% | ▲ | 101% | 101% | 96% | 96% | 103% |
| 20241004 | 222 | 225 | 222 | 224 | 11,800 | 1 | 100% | 101% | 319% | ▲▲ | 101% | 100% | 95% | 96% | 103% |
| 20241007 | 225 | 229 | 225 | 227 | 8,200 | 3 | 101% | 101% | 69% | ▲▲▲ | 100% | 93% | 94% | 99% | 105% |
| 20241008 | 227 | 228 | 225 | 227 | 9,100 | 0 | 100% | 100% | 111% | -- | 99% | 94% | 94% | 100% | 105% |
| 20241009 | 228 | 228 | 223 | 225 | 13,400 | -2 | 99% | 99% | 147% | ▼ | 100% | 96% | 96% | 99% | 104% |
| 20241010 | 223 | 226 | 223 | 224 | 8,800 | -1 | 100% | 100% | 66% | ▼▼ | 98% | 99% | 100% | 99% | 103% |
| 20241011 | 216 | 217 | 210 | 211 | 76,400 | -13 | 94% | 98% | 868% | ▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241015 | 212 | 214 | 211 | 211 | 18,400 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 100% | 93% | 100% |
| 20241016 | 214 | 214 | 211 | 214 | 3,200 | 3 | 101% | 100% | 17% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241017 | 212 | 214 | 212 | 214 | 9,100 | 0 | 100% | 101% | 284% | -- | 99% | 99% | 100% | 94% | 101% |
| 20241018 | 214 | 214 | 212 | 212 | 7,700 | -2 | 99% | 99% | 85% | ▼ | 100% | 99% | 102% | 93% | 100% |
| 20241021 | 213 | 214 | 212 | 212 | 5,700 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 103% | 93% | 100% |
| 20241022 | 213 | 214 | 212 | 214 | 29,800 | 2 | 101% | 100% | 523% | ▲ | 99% | 100% | 104% | 94% | 101% |
| 20241023 | 215 | 216 | 212 | 212 | 12,500 | -2 | 99% | 99% | 42% | ▼ | 99% | 101% | 106% | 93% | 100% |
| 20241024 | 212 | 213 | 210 | 210 | 18,900 | -2 | 99% | 99% | 151% | ▼▼ | 99% | 97% | 105% | 93% | 100% |
| 20241025 | 213 | 215 | 209 | 211 | 36,800 | 1 | 100% | 99% | 195% | ▲ | 100% | 99% | 107% | 93% | 100% |
| 20241028 | 210 | 213 | 209 | 211 | 14,800 | 0 | 100% | 100% | 40% | -- | 102% | 100% | 108% | 93% | 100% |
| 20241029 | 210 | 214 | 209 | 214 | 7,200 | 3 | 101% | 102% | 49% | ▲ | 96% | 101% | 109% | 94% | 102% |
| 20241030 | 210 | 211 | 202 | 202 | 205,500 | -12 | 94% | 96% | 2854% | ▼ | 101% | 105% | 112% | 89% | 100% |
| 20241031 | 205 | 207 | 204 | 207 | 35,500 | 5 | 102% | 101% | 17% | ▲ | 99% | 104% | 111% | 91% | 102% |
| 20241101 | 207 | 210 | 204 | 205 | 13,400 | -2 | 99% | 99% | 38% | ▼ | 101% | 103% | 110% | 90% | 101% |
| 20241105 | 208 | 211 | 206 | 211 | 8,100 | 6 | 103% | 101% | 60% | ▲ | 100% | 100% | 108% | 93% | 104% |
| 20241106 | 212 | 214 | 212 | 212 | 8,900 | 1 | 100% | 100% | 110% | ▲▲ | 101% | 100% | 108% | 93% | 105% |
| 20241107 | 213 | 216 | 212 | 215 | 18,100 | 3 | 101% | 101% | 203% | ▲▲▲ | 100% | 99% | 107% | 96% | 106% |
| 20241108 | 215 | 215 | 212 | 214 | 20,400 | -1 | 100% | 100% | 113% | ▼ | 100% | 100% | 107% | 96% | 106% |
| 20241111 | 214 | 215 | 212 | 213 | 32,000 | -1 | 100% | 100% | 157% | ▼▼ | 99% | 101% | 107% | 99% | 105% |
| 20241112 | 214 | 215 | 212 | 212 | 7,700 | -1 | 100% | 99% | 24% | ▼▼▼ | 99% | 103% | 108% | 99% | 105% |
| 20241113 | 212 | 213 | 210 | 210 | 10,500 | -2 | 99% | 99% | 136% | ▼▼▼▼ | 102% | 108% | 105% | 98% | 104% |
| 20241114 | 208 | 215 | 208 | 212 | 21,800 | 2 | 101% | 102% | 208% | ▲ | 102% | 106% | 103% | 99% | 105% |
| 20241115 | 211 | 215 | 211 | 215 | 8,600 | 3 | 101% | 102% | 39% | ▲▲ | 102% | 106% | 100% | 100% | 106% |
| 20241118 | 212 | 218 | 212 | 217 | 23,300 | 2 | 101% | 102% | 271% | ▲▲▲ | 101% | 104% | 97% | 100% | 107% |
| 20241119 | 217 | 223 | 217 | 219 | 24,100 | 2 | 101% | 101% | 103% | ▲▲▲▲ | 102% | 103% | 96% | 100% | 108% |
| 20241120 | 219 | 225 | 219 | 224 | 14,400 | 5 | 102% | 102% | 60% | ▲▲▲▲▲ | 100% | 103% | 96% | 100% | 111% |
| 20241121 | 222 | 225 | 220 | 222 | 37,900 | -2 | 99% | 100% | 263% | ▼ | 101% | 103% | 96% | 99% | 110% |
| 20241122 | 222 | 225 | 222 | 224 | 14,500 | 2 | 101% | 101% | 38% | ▲ | 99% | 96% | 93% | 100% | 111% |
| 20241125 | 228 | 228 | 225 | 225 | 26,500 | 1 | 100% | 99% | 183% | ▲▲ | 99% | 95% | 93% | 100% | 111% |
| 20241126 | 228 | 228 | 224 | 226 | 36,400 | 1 | 100% | 99% | 137% | ▲▲▲ | 102% | 95% | 95% | 100% | 112% |
| 20241127 | 224 | 230 | 221 | 229 | 63,000 | 3 | 101% | 102% | 173% | ▲▲▲▲ | 100% | 95% | 97% | 100% | 113% |
| 20241128 | 219 | 221 | 214 | 219 | 37,900 | -10 | 96% | 100% | 60% | ▼ | 100% | 94% | 99% | 96% | 107% |
| 20241129 | 216 | 217 | 210 | 217 | 27,400 | -2 | 99% | 100% | 72% | ▼▼ | 101% | 97% | 101% | 95% | 106% |
| 20241202 | 210 | 217 | 209 | 212 | 19,000 | -5 | 98% | 101% | 69% | ▼▼▼ | 99% | 100% | 101% | 93% | 101% |
| 20241203 | 211 | 211 | 208 | 209 | 47,300 | -3 | 99% | 99% | 249% | ▼▼▼▼ | 96% | 100% | 101% | 91% | 100% |
| 20241204 | 210 | 210 | 200 | 201 | 56,800 | -8 | 96% | 96% | 120% | ▼▼▼▼▼ | 100% | 103% | 104% | 88% | 100% |
| 20241205 | 203 | 204 | 201 | 203 | 42,500 | 2 | 101% | 100% | 75% | ▲ | 100% | 102% | 103% | 89% | 101% |
| 20241206 | 203 | 204 | 202 | 202 | 4,400 | -1 | 100% | 100% | 10% | ▼ | 104% | 102% | 0% | 88% | 100% |
| 20241209 | 203 | 212 | 203 | 211 | 36,400 | 9 | 104% | 104% | 827% | ▲ | 100% | 97% | 0% | 92% | 105% |
| 20241210 | 211 | 212 | 207 | 210 | 48,000 | -1 | 100% | 100% | 132% | ▼ | 99% | 98% | 0% | 92% | 104% |
| 20241211 | 210 | 210 | 206 | 207 | 16,800 | -3 | 99% | 99% | 35% | ▼▼ | 99% | 102% | 0% | 90% | 103% |
| 20241212 | 209 | 209 | 207 | 207 | 41,300 | 0 | 100% | 99% | 246% | -- | 99% | 102% | 0% | 90% | 103% |
| 20241213 | 208 | 208 | 204 | 205 | 10,000 | -2 | 99% | 99% | 24% | ▼ | 99% | 103% | 0% | 90% | 102% |
| 20241216 | 205 | 205 | 201 | 203 | 17,300 | -2 | 99% | 99% | 173% | ▼▼ | 101% | 103% | 0% | 89% | 101% |
| 20241217 | 203 | 208 | 203 | 205 | 38,800 | 2 | 101% | 101% | 224% | ▲ | 104% | 0% | 0% | 90% | 102% |
| 20241218 | 204 | 215 | 204 | 213 | 43,500 | 8 | 104% | 104% | 112% | ▲▲ | 100% | 0% | 0% | 93% | 106% |
| 20241219 | 212 | 212 | 208 | 211 | 14,200 | -2 | 99% | 100% | 33% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20241220 | 210 | 213 | 208 | 210 | 29,900 | -1 | 100% | 100% | 211% | ▼▼ | % | % | % | 92% | 104% |
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 | 6,900 | 1,897,700 | 0 | 600,200 | 6,900 | 1,297,500 |
| 2024-12-06 | 6,900 | 1,882,300 | 0 | 600,400 | 6,900 | 1,281,900 |
| 2024-11-29 | 12,100 | 1,861,300 | 0 | 596,600 | 12,100 | 1,264,700 |
| 2024-11-22 | 35,000 | 1,869,700 | 0 | 587,900 | 35,000 | 1,281,800 |
| 2024-11-15 | 16,600 | 1,896,500 | 0 | 593,700 | 16,600 | 1,302,800 |
| 2024-11-08 | 16,200 | 1,925,900 | 0 | 592,600 | 16,200 | 1,333,300 |
| 2024-11-01 | 11,300 | 1,931,800 | 0 | 593,700 | 11,300 | 1,338,100 |
| 2024-10-25 | 6,600 | 1,906,600 | 0 | 579,200 | 6,600 | 1,327,400 |
| 2024-10-18 | 6,300 | 1,919,100 | 0 | 599,500 | 6,300 | 1,319,600 |
| 2024-10-11 | 6,200 | 1,915,800 | 0 | 601,500 | 6,200 | 1,314,300 |
| 2024-10-04 | 3,400 | 1,898,900 | 0 | 600,300 | 3,400 | 1,298,600 |
| 2024-09-27 | 3,700 | 1,895,200 | 0 | 600,600 | 3,700 | 1,294,600 |
| 2024-09-20 | 3,100 | 1,910,500 | 0 | 633,800 | 3,100 | 1,276,700 |
| 2024-09-13 | 3,100 | 1,909,200 | 0 | 633,200 | 3,100 | 1,276,000 |
| 2024-09-06 | 3,400 | 1,914,400 | 0 | 634,200 | 3,400 | 1,280,200 |
| 2024-08-30 | 4,500 | 1,932,300 | 0 | 642,400 | 4,500 | 1,289,900 |
| 2024-08-23 | 3,200 | 1,993,600 | 0 | 630,100 | 3,200 | 1,363,500 |
| 2024-08-16 | 2,900 | 1,995,200 | 0 | 610,600 | 2,900 | 1,384,600 |
| 2024-08-09 | 4,700 | 1,981,300 | 0 | 616,100 | 4,700 | 1,365,200 |
| 2024-08-02 | 4,700 | 2,044,100 | 0 | 593,700 | 4,700 | 1,450,400 |
| 2024-07-26 | 7,400 | 2,031,500 | 0 | 600,700 | 7,400 | 1,430,800 |
| 2024-07-19 | 5,300 | 2,056,100 | 0 | 635,600 | 5,300 | 1,420,500 |
| 2024-07-12 | 5,200 | 2,051,300 | 0 | 639,300 | 5,200 | 1,412,000 |
| 2024-07-05 | 7,500 | 2,012,800 | 0 | 640,200 | 7,500 | 1,372,600 |
| 2024-06-28 | 2,600 | 2,007,300 | 0 | 640,400 | 2,600 | 1,366,900 |
| 2024-06-21 | 2,600 | 2,021,000 | 0 | 633,900 | 2,600 | 1,387,100 |
| 2024-06-14 | 2,800 | 2,041,000 | 0 | 633,100 | 2,800 | 1,407,900 |
| 2024-06-07 | 2,500 | 2,064,100 | 0 | 640,600 | 2,500 | 1,423,500 |
| 2024-05-31 | 2,900 | 1,983,700 | 0 | 633,100 | 2,900 | 1,350,600 |
| 2024-05-24 | 3,200 | 2,002,100 | 0 | 648,600 | 3,200 | 1,353,500 |
| 2024-05-17 | 7,200 | 1,996,500 | 0 | 660,500 | 7,200 | 1,336,000 |
| 2024-05-10 | 8,200 | 1,983,000 | 0 | 651,800 | 8,200 | 1,331,200 |
| 2024-05-02 | 9,100 | 1,975,800 | 0 | 652,300 | 9,100 | 1,323,500 |
| 2024-04-26 | 9,100 | 1,969,300 | 0 | 652,200 | 9,100 | 1,317,100 |
| 2024-04-19 | 10,200 | 1,944,700 | 0 | 651,700 | 10,200 | 1,293,000 |
| 2024-04-12 | 14,100 | 1,929,700 | 0 | 647,100 | 14,100 | 1,282,600 |
| 2024-04-05 | 24,500 | 1,902,900 | 0 | 653,800 | 24,500 | 1,249,100 |
| 2024-03-29 | 18,000 | 1,881,200 | 0 | 668,600 | 18,000 | 1,212,600 |
| 2024-03-22 | 17,200 | 1,837,100 | 0 | 675,500 | 17,200 | 1,161,600 |
| 2024-03-15 | 19,100 | 1,702,400 | 0 | 669,900 | 19,100 | 1,032,500 |
| 2024-03-08 | 14,200 | 1,598,000 | 0 | 675,400 | 14,200 | 922,600 |
| 2024-03-01 | 19,800 | 1,417,800 | 0 | 670,400 | 19,800 | 747,400 |
| 2024-02-22 | 10,100 | 1,362,000 | 0 | 634,400 | 10,100 | 727,600 |
| 2024-02-16 | 8,400 | 1,315,700 | 0 | 619,200 | 8,400 | 696,500 |
| 2024-02-09 | 8,700 | 1,331,600 | 0 | 620,000 | 8,700 | 711,600 |
| 2024-02-02 | 7,700 | 1,280,900 | 0 | 596,400 | 7,700 | 684,500 |
| 2024-01-26 | 6,100 | 1,245,100 | 0 | 614,900 | 6,100 | 630,200 |
| 2024-01-19 | 7,300 | 1,222,000 | 0 | 610,300 | 7,300 | 611,700 |
| 2024-01-12 | 8,400 | 1,174,700 | 0 | 577,300 | 8,400 | 597,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 16:30 | アルテック | （開示事項の経過）投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241010 | 16:30 | アルテック | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240829 | 16:30 | アルテック | 投資有価証券売却益（特別利益）の計上見込みに関するお知らせ |
| 20240823 | 16:00 | アルテック | （開示事項の経過）連結子会社における固定資産の譲渡完了および特別利益の計上に関するお知らせ |
| 20240705 | 16:30 | アルテック | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240705 | 16:30 | アルテック | 業績予想の修正に関するお知らせ |
| 20240411 | 15:45 | アルテック | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:45 | アルテック | （開示事項の一部変更）連結子会社における固定資産の譲渡に関するお知らせ |
| 20240404 | 16:00 | アルテック | 2024年11月期第１四半期決算発表の日程変更に関するお知らせ |
| 20240126 | 16:30 | アルテック | 定款一部変更に関するお知らせ |
| 20240126 | 16:30 | アルテック | 新任取締役候補者の選任および取締役の退任に関するお知らせ |
| 20240126 | 16:30 | アルテック | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240115 | 15:30 | アルテック | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240115 | 15:30 | アルテック | 剰余金の配当に関するお知らせ |
| 20240115 | 15:30 | アルテック | 連結子会社における固定資産の譲渡に関するお知らせ |
| 20240111 | 16:30 | アルテック | 業績予想の修正に関するお知らせ |
| 20240111 | 16:30 | アルテック | 持分法による投資損失（連結）および関係会社出資金評価損（個別）の計上、ならびに持分法適用会社からの配当金の受領に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8XF | 350 | 2024-04-15 11:52 | アルテック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9972 | 1 | アルテック株式会社 | 2024-12-21 15:28:53 |
| 9972 | 2 | IR情報 « アルテック株式会社 | 2024-06-14 08:30:41 |
| 9972 | 3 | 「第15回 COSME Week 東京 [化粧品開発展]」 出展のご案内 « アルテック株式会社 | 2024-12-16 16:32:44 |
| 9972 | 3 | CO2 排出量削減で注目の ”水素” を貯蔵する耐圧タンクの製造機を販売 ～高強度で軽量な水素タンクを短時間で複数生産可能～ « アルテック株式会社 | 2024-11-12 13:32:54 |
| 9972 | 3 | 「第９回 ドリンク ジャパン」 出展のご案内 « アルテック株式会社 | 2024-11-08 00:30:28 |
| 9972 | 3 | （開示事項の経過）投資有価証券売却益（特別利益）の計上に関するお知らせ(125KB) | 2024-10-22 18:30:59 |
| 9972 | 3 | 新製品「Figur G15」の取り扱いを開始 金型・スタンピング不要で板金成形 ～独自の Digital Sheet Forming (DSF) 技術～ « アルテック株式会社 | 2024-10-22 18:28:53 |
| 9972 | 3 | 「ラベルフォーラムジャパン 2024」 出展のご案内 « アルテック株式会社 | 2024-10-21 17:33:13 |
| 9972 | 3 | 「TOKYO PACK 2024 – 2024 東京国際包装展 – Tokyo Packaging Exhibition 2024」 出展のご案内 « アルテック株式会社 | 2024-10-16 02:33:54 |
| 9972 | 3 | 「第10回 バステクin首都圏」出展のご案内 « アルテック株式会社 | 2024-10-02 19:28:36 |