| 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 | 1,877 | 1,877 | 1,852 | 1,860 | 27,400 | -15 | 99% | 99% | 126% | ▼ | 99% | 98% | 97% | 99% | 106% |
| 20240925 | 1,868 | 1,870 | 1,845 | 1,854 | 14,700 | -6 | 100% | 99% | 54% | ▼▼ | 100% | 99% | 98% | 99% | 106% |
| 20240926 | 1,854 | 1,854 | 1,825 | 1,849 | 27,200 | -5 | 100% | 100% | 185% | ▼▼▼ | 100% | 97% | 98% | 99% | 106% |
| 20240927 | 1,860 | 1,879 | 1,846 | 1,867 | 42,700 | 18 | 101% | 100% | 157% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20240930 | 1,810 | 1,839 | 1,806 | 1,815 | 29,700 | -52 | 97% | 100% | 70% | ▼ | 100% | 99% | 99% | 97% | 104% |
| 20241001 | 1,837 | 1,845 | 1,817 | 1,828 | 15,700 | 13 | 101% | 100% | 53% | ▲ | 98% | 99% | 99% | 97% | 104% |
| 20241002 | 1,828 | 1,828 | 1,792 | 1,795 | 29,800 | -33 | 98% | 98% | 190% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20241003 | 1,820 | 1,821 | 1,794 | 1,795 | 20,200 | 0 | 100% | 99% | 68% | -- | 100% | 100% | 101% | 96% | 102% |
| 20241004 | 1,802 | 1,821 | 1,801 | 1,802 | 29,900 | 7 | 100% | 100% | 148% | ▲ | 100% | 98% | 98% | 96% | 103% |
| 20241007 | 1,817 | 1,823 | 1,807 | 1,816 | 17,400 | 14 | 101% | 100% | 58% | ▲▲ | 99% | 99% | 98% | 97% | 104% |
| 20241008 | 1,816 | 1,816 | 1,793 | 1,797 | 25,700 | -19 | 99% | 99% | 148% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241009 | 1,805 | 1,813 | 1,792 | 1,801 | 22,700 | 4 | 100% | 100% | 88% | ▲ | 98% | 100% | 99% | 96% | 100% |
| 20241010 | 1,800 | 1,800 | 1,765 | 1,769 | 54,100 | -32 | 98% | 98% | 238% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241011 | 1,774 | 1,792 | 1,773 | 1,776 | 16,300 | 7 | 100% | 100% | 30% | ▲ | 101% | 102% | 102% | 95% | 100% |
| 20241015 | 1,786 | 1,798 | 1,770 | 1,798 | 21,800 | 22 | 101% | 101% | 134% | ▲▲ | 102% | 102% | 105% | 96% | 102% |
| 20241016 | 1,778 | 1,827 | 1,777 | 1,807 | 25,600 | 9 | 101% | 102% | 117% | ▲▲▲ | 100% | 98% | 104% | 96% | 102% |
| 20241017 | 1,800 | 1,806 | 1,792 | 1,800 | 15,500 | -7 | 100% | 100% | 61% | ▼ | 100% | 97% | 105% | 96% | 102% |
| 20241018 | 1,800 | 1,802 | 1,790 | 1,792 | 20,600 | -8 | 100% | 100% | 133% | ▼▼ | 102% | 97% | 105% | 96% | 101% |
| 20241021 | 1,789 | 1,819 | 1,782 | 1,816 | 18,200 | 24 | 101% | 102% | 88% | ▲ | 98% | 96% | 104% | 97% | 103% |
| 20241022 | 1,806 | 1,806 | 1,762 | 1,765 | 42,400 | -51 | 97% | 98% | 233% | ▼ | 98% | 99% | 107% | 95% | 100% |
| 20241023 | 1,763 | 1,763 | 1,727 | 1,731 | 38,000 | -34 | 98% | 98% | 90% | ▼▼ | 101% | 101% | 109% | 93% | 100% |
| 20241024 | 1,730 | 1,746 | 1,708 | 1,740 | 26,400 | 9 | 101% | 101% | 69% | ▲ | 98% | 102% | 110% | 93% | 101% |
| 20241025 | 1,740 | 1,740 | 1,704 | 1,708 | 41,400 | -32 | 98% | 98% | 157% | ▼ | 102% | 104% | 113% | 91% | 100% |
| 20241028 | 1,699 | 1,737 | 1,698 | 1,727 | 29,600 | 19 | 101% | 102% | 71% | ▲ | 101% | 100% | 110% | 94% | 101% |
| 20241029 | 1,739 | 1,758 | 1,727 | 1,748 | 17,000 | 21 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 110% | 96% | 102% |
| 20241030 | 1,743 | 1,752 | 1,734 | 1,750 | 72,000 | 2 | 100% | 100% | 424% | ▲▲▲ | 101% | 102% | 109% | 96% | 102% |
| 20241031 | 1,755 | 1,775 | 1,742 | 1,775 | 19,200 | 25 | 101% | 101% | 27% | ▲▲▲▲ | 99% | 102% | 109% | 98% | 104% |
| 20241101 | 1,760 | 1,763 | 1,744 | 1,745 | 13,600 | -30 | 98% | 99% | 71% | ▼ | 99% | 103% | 109% | 96% | 102% |
| 20241105 | 1,754 | 1,760 | 1,738 | 1,740 | 10,700 | -5 | 100% | 99% | 79% | ▼▼ | 100% | 104% | 110% | 96% | 102% |
| 20241106 | 1,749 | 1,778 | 1,749 | 1,753 | 20,100 | 13 | 101% | 100% | 188% | ▲ | 102% | 106% | 109% | 97% | 103% |
| 20241107 | 1,762 | 1,792 | 1,757 | 1,789 | 22,400 | 36 | 102% | 102% | 111% | ▲▲ | 99% | 104% | 107% | 99% | 105% |
| 20241108 | 1,800 | 1,812 | 1,779 | 1,779 | 21,900 | -10 | 99% | 99% | 98% | ▼ | 101% | 105% | 107% | 98% | 104% |
| 20241111 | 1,787 | 1,801 | 1,784 | 1,800 | 13,700 | 21 | 101% | 101% | 63% | ▲ | 101% | 104% | 109% | 99% | 105% |
| 20241112 | 1,805 | 1,831 | 1,805 | 1,818 | 29,000 | 18 | 101% | 101% | 212% | ▲▲ | 102% | 102% | 107% | 100% | 106% |
| 20241113 | 1,833 | 1,870 | 1,832 | 1,864 | 48,800 | 46 | 103% | 102% | 168% | ▲▲▲ | 99% | 99% | 104% | 100% | 109% |
| 20241114 | 1,889 | 1,899 | 1,871 | 1,874 | 32,600 | 10 | 101% | 99% | 67% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20241115 | 1,880 | 1,888 | 1,859 | 1,884 | 51,300 | 10 | 101% | 100% | 157% | ▲▲▲▲▲ | 99% | 102% | 106% | 100% | 110% |
| 20241118 | 1,886 | 1,890 | 1,852 | 1,870 | 37,600 | -14 | 99% | 99% | 73% | ▼ | 99% | 103% | 107% | 99% | 109% |
| 20241119 | 1,871 | 1,879 | 1,857 | 1,858 | 21,900 | -12 | 99% | 99% | 58% | ▼▼ | 100% | 102% | 107% | 99% | 109% |
| 20241120 | 1,877 | 1,893 | 1,872 | 1,879 | 24,300 | 21 | 101% | 100% | 111% | ▲ | 101% | 102% | 107% | 100% | 110% |
| 20241121 | 1,880 | 1,891 | 1,872 | 1,891 | 13,200 | 12 | 101% | 101% | 54% | ▲▲ | 101% | 99% | 106% | 100% | 111% |
| 20241122 | 1,898 | 1,918 | 1,895 | 1,918 | 34,100 | 27 | 101% | 101% | 258% | ▲▲▲ | 99% | 96% | 105% | 100% | 112% |
| 20241125 | 1,931 | 1,940 | 1,906 | 1,906 | 33,500 | -12 | 99% | 99% | 98% | ▼ | 100% | 98% | 106% | 99% | 110% |
| 20241126 | 1,905 | 1,912 | 1,880 | 1,912 | 23,800 | 6 | 100% | 100% | 71% | ▲ | 98% | 99% | 106% | 100% | 110% |
| 20241127 | 1,909 | 1,912 | 1,868 | 1,874 | 25,500 | -38 | 98% | 98% | 107% | ▼ | 100% | 101% | 108% | 98% | 108% |
| 20241128 | 1,865 | 1,875 | 1,860 | 1,861 | 22,700 | -13 | 99% | 100% | 89% | ▼▼ | 100% | 102% | 108% | 97% | 107% |
| 20241129 | 1,863 | 1,890 | 1,852 | 1,860 | 16,800 | -1 | 100% | 100% | 74% | ▼▼▼ | 100% | 102% | 108% | 97% | 107% |
| 20241202 | 1,876 | 1,882 | 1,867 | 1,867 | 18,100 | 7 | 100% | 100% | 108% | ▲ | 100% | 104% | 107% | 97% | 107% |
| 20241203 | 1,888 | 1,889 | 1,872 | 1,882 | 21,000 | 15 | 101% | 100% | 116% | ▲▲ | 100% | 104% | 107% | 98% | 107% |
| 20241204 | 1,894 | 1,898 | 1,877 | 1,888 | 19,800 | 6 | 100% | 100% | 94% | ▲▲▲ | 100% | 103% | 107% | 98% | 106% |
| 20241205 | 1,893 | 1,899 | 1,885 | 1,895 | 16,700 | 7 | 100% | 100% | 84% | ▲▲▲▲ | 100% | 102% | 106% | 99% | 107% |
| 20241206 | 1,905 | 1,911 | 1,885 | 1,911 | 28,800 | 16 | 101% | 100% | 172% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241209 | 1,951 | 1,965 | 1,925 | 1,964 | 179,300 | 53 | 103% | 101% | 623% | ▲▲▲▲▲▲ | 99% | 102% | 0% | 100% | 108% |
| 20241210 | 1,964 | 1,970 | 1,910 | 1,952 | 202,500 | -12 | 99% | 99% | 113% | ▼ | 99% | 103% | 0% | 99% | 105% |
| 20241211 | 1,942 | 1,951 | 1,906 | 1,923 | 48,700 | -29 | 99% | 99% | 24% | ▼▼ | 101% | 102% | 0% | 98% | 103% |
| 20241212 | 1,926 | 1,950 | 1,925 | 1,938 | 34,100 | 15 | 101% | 101% | 70% | ▲ | 102% | 100% | 0% | 99% | 104% |
| 20241213 | 1,954 | 1,996 | 1,945 | 1,996 | 96,400 | 58 | 103% | 102% | 283% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241216 | 1,997 | 2,007 | 1,984 | 2,006 | 46,800 | 10 | 101% | 100% | 49% | ▲▲▲ | 97% | 101% | 0% | 100% | 108% |
| 20241217 | 2,000 | 2,000 | 1,943 | 1,943 | 84,900 | -63 | 97% | 97% | 181% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241218 | 1,930 | 1,973 | 1,924 | 1,957 | 40,000 | 14 | 101% | 101% | 47% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,928 | 1,955 | 1,922 | 1,955 | 38,900 | -2 | 100% | 101% | 97% | ▼ | 101% | 0% | 0% | 97% | 105% |
| 20241220 | 1,995 | 2,026 | 1,975 | 2,019 | 128,500 | 64 | 103% | 101% | 330% | ▲ | % | % | % | 100% | 109% |
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 | 94,600 | 0 | 52,800 | 0 | 41,800 |
| 2024-12-06 | 0 | 94,300 | 0 | 52,400 | 0 | 41,900 |
| 2024-11-29 | 0 | 88,300 | 0 | 51,000 | 0 | 37,300 |
| 2024-11-22 | 0 | 77,900 | 0 | 42,200 | 0 | 35,700 |
| 2024-11-15 | 0 | 74,000 | 0 | 40,200 | 0 | 33,800 |
| 2024-11-08 | 100 | 83,500 | 100 | 44,100 | 0 | 39,400 |
| 2024-11-01 | 0 | 91,700 | 0 | 47,800 | 0 | 43,900 |
| 2024-10-25 | 0 | 94,000 | 0 | 47,900 | 0 | 46,100 |
| 2024-10-18 | 0 | 87,900 | 0 | 45,600 | 0 | 42,300 |
| 2024-10-11 | 0 | 92,100 | 0 | 48,400 | 0 | 43,700 |
| 2024-10-04 | 0 | 87,600 | 0 | 46,500 | 0 | 41,100 |
| 2024-09-27 | 0 | 85,400 | 0 | 43,200 | 0 | 42,200 |
| 2024-09-20 | 0 | 87,100 | 0 | 43,600 | 0 | 43,500 |
| 2024-09-13 | 0 | 95,200 | 0 | 46,600 | 0 | 48,600 |
| 2024-09-06 | 0 | 93,200 | 0 | 43,700 | 0 | 49,500 |
| 2024-08-30 | 0 | 84,700 | 0 | 38,700 | 0 | 46,000 |
| 2024-08-23 | 0 | 85,600 | 0 | 36,300 | 0 | 49,300 |
| 2024-08-16 | 0 | 89,000 | 0 | 38,000 | 0 | 51,000 |
| 2024-08-09 | 0 | 92,400 | 0 | 38,900 | 0 | 53,500 |
| 2024-08-02 | 0 | 151,500 | 0 | 65,700 | 0 | 85,800 |
| 2024-07-26 | 0 | 154,600 | 0 | 59,300 | 0 | 95,300 |
| 2024-07-19 | 0 | 146,400 | 0 | 56,300 | 0 | 90,100 |
| 2024-07-12 | 0 | 134,400 | 0 | 52,800 | 0 | 81,600 |
| 2024-07-05 | 0 | 135,900 | 0 | 51,200 | 0 | 84,700 |
| 2024-06-28 | 0 | 146,800 | 0 | 49,100 | 0 | 97,700 |
| 2024-06-21 | 0 | 155,500 | 0 | 54,700 | 0 | 100,800 |
| 2024-06-14 | 0 | 149,700 | 0 | 53,900 | 0 | 95,800 |
| 2024-06-07 | 0 | 117,000 | 0 | 40,700 | 0 | 76,300 |
| 2024-05-31 | 0 | 110,300 | 0 | 40,200 | 0 | 70,100 |
| 2024-05-24 | 100 | 115,900 | 100 | 39,700 | 0 | 76,200 |
| 2024-05-17 | 0 | 116,500 | 0 | 39,600 | 0 | 76,900 |
| 2024-05-10 | 0 | 113,100 | 0 | 39,200 | 0 | 73,900 |
| 2024-05-02 | 0 | 116,000 | 0 | 40,100 | 0 | 75,900 |
| 2024-04-26 | 0 | 116,500 | 0 | 41,500 | 0 | 75,000 |
| 2024-04-19 | 300 | 119,400 | 300 | 42,200 | 0 | 77,200 |
| 2024-04-12 | 0 | 120,800 | 0 | 41,900 | 0 | 78,900 |
| 2024-04-05 | 0 | 120,100 | 0 | 39,600 | 0 | 80,500 |
| 2024-03-29 | 0 | 119,300 | 0 | 42,300 | 0 | 77,000 |
| 2024-03-22 | 0 | 115,500 | 0 | 36,100 | 0 | 79,400 |
| 2024-03-15 | 0 | 126,500 | 0 | 37,200 | 0 | 89,300 |
| 2024-03-08 | 0 | 100,700 | 0 | 30,500 | 0 | 70,200 |
| 2024-03-01 | 0 | 86,600 | 0 | 27,500 | 0 | 59,100 |
| 2024-02-22 | 0 | 88,200 | 0 | 27,100 | 0 | 61,100 |
| 2024-02-16 | 0 | 120,600 | 0 | 39,600 | 0 | 81,000 |
| 2024-02-09 | 0 | 101,800 | 0 | 33,600 | 0 | 68,200 |
| 2024-02-02 | 0 | 101,400 | 0 | 32,000 | 0 | 69,400 |
| 2024-01-26 | 100 | 97,700 | 100 | 31,000 | 0 | 66,700 |
| 2024-01-19 | 0 | 127,300 | 0 | 56,000 | 0 | 71,300 |
| 2024-01-12 | 300 | 101,000 | 300 | 36,900 | 0 | 64,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,400 | 0.21% | ▼ | -31,926 | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 54,326 | 0.51% | ▲ | 29,026 | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,100 | 0.01% | ▼ | -77,300 | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 16:00 | アルトナー | 2025年１月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241209 | 16:00 | アルトナー | 2025年１月期 第３四半期決算短信補足説明資料 |
| 20240909 | 16:00 | アルトナー | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240909 | 16:00 | アルトナー | 2025年１月期 第２四半期（中間期）決算短信補足説明資料 |
| 20240909 | 16:00 | アルトナー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240610 | 16:00 | アルトナー | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240610 | 16:00 | アルトナー | 2025年１月期 第１四半期決算短信補足説明資料 |
| 20240425 | 16:00 | アルトナー | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240314 | 16:00 | アルトナー | 2024年１月期 決算短信〔日本基準〕（非連結） |
| 20240314 | 16:00 | アルトナー | 2024年１月期 決算短信補足説明資料 |
| 20240314 | 16:00 | アルトナー | 剰余金の配当に関するお知らせ |
| 20240314 | 16:00 | アルトナー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2163 | 2 | 2025年1月期 IRレポート【第2四半期(中間期)】［PDF 2.62MB/6ページ］ | 2024-10-07 10:30:31 |
| 2163 | 2 | FAQs - 株式会社アルトナー | 2024-08-20 19:31:39 |
| 2163 | 2 | IR Prize - 株式会社アルトナー | 2024-08-20 19:31:37 |
| 2163 | 2 | Handling of Personal Information of Shareholders Listed in the Shareholder Registry - 株式会社アルトナー | 2024-08-20 19:31:36 |
| 2163 | 2 | Disclaimer - 株式会社アルトナー | 2024-08-20 19:31:34 |
| 2163 | 2 | Other IR Information - 株式会社アルトナー | 2024-08-20 19:31:33 |
| 2163 | 2 | Other Materials - 株式会社アルトナー | 2024-08-20 19:31:32 |
| 2163 | 2 | Annual Report (Integrated Report) - 株式会社アルトナー | 2024-08-20 19:31:30 |
| 2163 | 2 | General Meeting of Shareholders - 株式会社アルトナー | 2024-08-20 19:31:29 |
| 2163 | 2 | Investor Briefings - 株式会社アルトナー | 2024-08-20 19:31:27 |