| 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 | 3,455 | 3,495 | 3,430 | 3,475 | 50,100 | -35 | 99% | 101% | 170% | ▼▼▼ | 98% | 102% | 99% | 96% | 101% |
| 20240726 | 3,520 | 3,520 | 3,430 | 3,445 | 34,300 | -30 | 99% | 98% | 68% | ▼▼▼▼ | 102% | 102% | 101% | 95% | 100% |
| 20240729 | 3,445 | 3,540 | 3,445 | 3,510 | 34,400 | 65 | 102% | 102% | 100% | ▲ | 99% | 95% | 100% | 97% | 102% |
| 20240730 | 3,510 | 3,510 | 3,405 | 3,465 | 32,100 | -45 | 99% | 99% | 93% | ▼ | 104% | 96% | 102% | 96% | 101% |
| 20240731 | 3,465 | 3,595 | 3,445 | 3,595 | 56,200 | 130 | 104% | 104% | 175% | ▲ | 98% | 93% | 98% | 99% | 104% |
| 20240801 | 3,600 | 3,600 | 3,490 | 3,530 | 47,200 | -65 | 98% | 98% | 84% | ▼ | 96% | 97% | 102% | 98% | 102% |
| 20240802 | 3,460 | 3,480 | 3,320 | 3,325 | 67,100 | -205 | 94% | 96% | 142% | ▼▼ | 95% | 102% | 112% | 92% | 100% |
| 20240805 | 3,185 | 3,240 | 3,010 | 3,040 | 119,100 | -285 | 91% | 95% | 177% | ▼▼▼ | 102% | 100% | 111% | 84% | 100% |
| 20240806 | 3,250 | 3,375 | 3,200 | 3,310 | 97,300 | 270 | 109% | 102% | 82% | ▲ | 101% | 100% | 109% | 91% | 109% |
| 20240807 | 3,310 | 3,445 | 3,270 | 3,355 | 58,500 | 45 | 101% | 101% | 60% | ▲▲ | 96% | 100% | 108% | 93% | 110% |
| 20240808 | 3,330 | 3,330 | 3,175 | 3,205 | 60,900 | -150 | 96% | 96% | 104% | ▼ | 99% | 104% | 111% | 89% | 105% |
| 20240809 | 3,275 | 3,315 | 3,190 | 3,245 | 71,300 | 40 | 101% | 99% | 117% | ▲ | 101% | 106% | 113% | 90% | 107% |
| 20240813 | 3,220 | 3,275 | 3,190 | 3,265 | 38,100 | 20 | 101% | 101% | 53% | ▲▲ | 102% | 106% | 113% | 90% | 107% |
| 20240814 | 3,265 | 3,325 | 3,240 | 3,325 | 31,600 | 60 | 102% | 102% | 83% | ▲▲▲ | 102% | 106% | 113% | 92% | 109% |
| 20240815 | 3,270 | 3,365 | 3,270 | 3,330 | 24,900 | 5 | 100% | 102% | 79% | ▲▲▲▲ | 100% | 103% | 108% | 93% | 110% |
| 20240816 | 3,400 | 3,440 | 3,345 | 3,410 | 28,600 | 80 | 102% | 100% | 115% | ▲▲▲▲▲ | 99% | 102% | 107% | 95% | 112% |
| 20240819 | 3,435 | 3,470 | 3,385 | 3,385 | 28,200 | -25 | 99% | 99% | 99% | ▼ | 102% | 102% | 109% | 94% | 111% |
| 20240820 | 3,390 | 3,470 | 3,380 | 3,450 | 32,600 | 65 | 102% | 102% | 116% | ▲ | 100% | 103% | 108% | 96% | 113% |
| 20240821 | 3,410 | 3,465 | 3,410 | 3,415 | 18,800 | -35 | 99% | 100% | 58% | ▼ | 102% | 103% | 107% | 95% | 112% |
| 20240822 | 3,430 | 3,490 | 3,430 | 3,490 | 22,900 | 75 | 102% | 102% | 122% | ▲ | 99% | 102% | 106% | 97% | 115% |
| 20240823 | 3,490 | 3,500 | 3,425 | 3,445 | 24,800 | -45 | 99% | 99% | 108% | ▼ | 100% | 103% | 107% | 96% | 113% |
| 20240826 | 3,445 | 3,470 | 3,395 | 3,445 | 34,900 | 0 | 100% | 100% | 141% | -- | 102% | 104% | 107% | 96% | 113% |
| 20240827 | 3,445 | 3,535 | 3,445 | 3,510 | 24,500 | 65 | 102% | 102% | 70% | ▲ | 100% | 102% | 105% | 98% | 115% |
| 20240828 | 3,515 | 3,545 | 3,500 | 3,520 | 18,000 | 10 | 100% | 100% | 73% | ▲▲ | 101% | 102% | 104% | 98% | 116% |
| 20240829 | 3,520 | 3,590 | 3,520 | 3,545 | 27,900 | 25 | 101% | 101% | 155% | ▲▲▲ | 100% | 100% | 104% | 100% | 117% |
| 20240830 | 3,550 | 3,585 | 3,525 | 3,535 | 40,800 | -10 | 100% | 100% | 146% | ▼ | 101% | 102% | 104% | 100% | 116% |
| 20240902 | 3,550 | 3,580 | 3,475 | 3,580 | 25,600 | 45 | 101% | 101% | 63% | ▲ | 101% | 102% | 103% | 100% | 118% |
| 20240903 | 3,575 | 3,625 | 3,575 | 3,595 | 34,400 | 15 | 100% | 101% | 134% | ▲▲ | 100% | 104% | 104% | 100% | 112% |
| 20240904 | 3,545 | 3,595 | 3,530 | 3,545 | 36,500 | -50 | 99% | 100% | 106% | ▼ | 101% | 105% | 104% | 99% | 111% |
| 20240905 | 3,520 | 3,585 | 3,505 | 3,555 | 38,900 | 10 | 100% | 101% | 107% | ▲ | 101% | 100% | 103% | 99% | 111% |
| 20240906 | 3,580 | 3,630 | 3,575 | 3,620 | 44,900 | 65 | 102% | 101% | 115% | ▲▲ | 103% | 102% | 104% | 100% | 112% |
| 20240909 | 3,550 | 3,655 | 3,550 | 3,640 | 52,200 | 20 | 101% | 103% | 116% | ▲▲▲ | 101% | 99% | 101% | 100% | 111% |
| 20240910 | 3,650 | 3,685 | 3,630 | 3,685 | 70,200 | 45 | 101% | 101% | 134% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240911 | 3,645 | 3,690 | 3,565 | 3,580 | 66,000 | -105 | 97% | 98% | 94% | ▼ | 97% | 98% | 101% | 97% | 108% |
| 20240912 | 3,650 | 3,650 | 3,525 | 3,555 | 65,800 | -25 | 99% | 97% | 100% | ▼▼ | 102% | 100% | 103% | 96% | 105% |
| 20240913 | 3,565 | 3,645 | 3,565 | 3,620 | 85,700 | 65 | 102% | 102% | 130% | ▲ | 98% | 98% | 101% | 98% | 107% |
| 20240917 | 3,640 | 3,640 | 3,485 | 3,555 | 100,200 | -65 | 98% | 98% | 117% | ▼ | 99% | 99% | 101% | 96% | 104% |
| 20240918 | 3,625 | 3,630 | 3,555 | 3,595 | 72,600 | 40 | 101% | 99% | 72% | ▲ | 98% | 101% | 101% | 98% | 105% |
| 20240919 | 3,635 | 3,640 | 3,560 | 3,570 | 93,900 | -25 | 99% | 98% | 129% | ▼ | 97% | 102% | 102% | 97% | 104% |
| 20240920 | 3,600 | 3,615 | 3,490 | 3,505 | 151,800 | -65 | 98% | 97% | 162% | ▼▼ | 102% | 104% | 103% | 95% | 102% |
| 20240924 | 3,520 | 3,605 | 3,520 | 3,575 | 157,400 | 70 | 102% | 102% | 104% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20240925 | 3,565 | 3,600 | 3,540 | 3,570 | 148,300 | -5 | 100% | 100% | 94% | ▼ | 102% | 101% | 100% | 97% | 102% |
| 20240926 | 3,610 | 3,700 | 3,610 | 3,675 | 283,000 | 105 | 103% | 102% | 191% | ▲ | 102% | 101% | 101% | 100% | 105% |
| 20240927 | 3,595 | 3,695 | 3,590 | 3,650 | 101,200 | -25 | 99% | 102% | 36% | ▼ | 101% | 102% | 101% | 99% | 104% |
| 20240930 | 3,590 | 3,660 | 3,565 | 3,630 | 64,400 | -20 | 99% | 101% | 64% | ▼▼ | 100% | 101% | 99% | 99% | 104% |
| 20241001 | 3,640 | 3,665 | 3,590 | 3,645 | 35,500 | 15 | 100% | 100% | 55% | ▲ | 99% | 101% | 99% | 99% | 104% |
| 20241002 | 3,630 | 3,695 | 3,595 | 3,610 | 46,400 | -35 | 99% | 99% | 131% | ▼ | 99% | 98% | 98% | 98% | 103% |
| 20241003 | 3,695 | 3,715 | 3,620 | 3,640 | 45,200 | 30 | 101% | 99% | 97% | ▲ | 101% | 100% | 98% | 99% | 104% |
| 20241004 | 3,640 | 3,690 | 3,605 | 3,660 | 40,100 | 20 | 101% | 101% | 89% | ▲▲ | 100% | 97% | 94% | 99% | 104% |
| 20241007 | 3,680 | 3,705 | 3,660 | 3,675 | 41,400 | 15 | 100% | 100% | 103% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241008 | 3,640 | 3,650 | 3,610 | 3,610 | 31,200 | -65 | 98% | 99% | 75% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 3,610 | 3,640 | 3,595 | 3,625 | 38,700 | 15 | 100% | 100% | 124% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241010 | 3,625 | 3,640 | 3,575 | 3,585 | 44,900 | -40 | 99% | 99% | 116% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241011 | 3,575 | 3,590 | 3,540 | 3,565 | 59,200 | -20 | 99% | 100% | 132% | ▼▼ | 101% | 101% | 0% | 97% | 102% |
| 20241015 | 3,590 | 3,630 | 3,585 | 3,620 | 49,100 | 55 | 102% | 101% | 83% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241016 | 3,590 | 3,655 | 3,575 | 3,590 | 44,500 | -30 | 99% | 100% | 91% | ▼ | 99% | 96% | 0% | 98% | 102% |
| 20241017 | 3,590 | 3,605 | 3,550 | 3,570 | 35,300 | -20 | 99% | 99% | 79% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 3,615 | 3,625 | 3,585 | 3,610 | 36,900 | 40 | 101% | 100% | 105% | ▲ | 98% | 0% | 0% | 98% | 103% |
| 20241021 | 3,640 | 3,640 | 3,560 | 3,560 | 26,700 | -50 | 99% | 98% | 72% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 3,490 | 3,515 | 3,435 | 3,460 | 48,400 | -100 | 97% | 99% | 181% | ▼▼ | % | % | % | 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 | 2,600 | 8,700 | 1,300 | 3,500 | 1,300 | 5,200 |
| 2024-10-11 | 3,000 | 8,900 | 1,500 | 3,400 | 1,500 | 5,500 |
| 2024-10-04 | 4,400 | 8,500 | 2,600 | 3,600 | 1,800 | 4,900 |
| 2024-09-27 | 15,800 | 7,900 | 12,400 | 2,800 | 3,400 | 5,100 |
| 2024-09-20 | 237,400 | 12,000 | 234,700 | 4,200 | 2,700 | 7,800 |
| 2024-09-13 | 89,700 | 17,500 | 87,100 | 4,200 | 2,600 | 13,300 |
| 2024-09-06 | 31,700 | 9,300 | 29,100 | 2,600 | 2,600 | 6,700 |
| 2024-08-30 | 7,000 | 10,400 | 5,100 | 3,400 | 1,900 | 7,000 |
| 2024-08-23 | 2,000 | 11,400 | 1,200 | 3,100 | 800 | 8,300 |
| 2024-08-16 | 1,800 | 11,800 | 900 | 3,000 | 900 | 8,800 |
| 2024-08-09 | 1,400 | 11,200 | 700 | 2,600 | 700 | 8,600 |
| 2024-08-02 | 3,200 | 21,400 | 600 | 12,300 | 2,600 | 9,100 |
| 2024-07-26 | 800 | 25,200 | 600 | 14,000 | 200 | 11,200 |
| 2024-07-19 | 1,600 | 24,200 | 600 | 13,200 | 1,000 | 11,000 |
| 2024-07-12 | 1,800 | 23,000 | 500 | 13,500 | 1,300 | 9,500 |
| 2024-07-05 | 1,300 | 22,400 | 500 | 13,500 | 800 | 8,900 |
| 2024-06-28 | 1,600 | 22,600 | 500 | 13,700 | 1,100 | 8,900 |
| 2024-06-21 | 2,500 | 23,600 | 500 | 14,200 | 2,000 | 9,400 |
| 2024-06-14 | 2,100 | 20,800 | 600 | 12,600 | 1,500 | 8,200 |
| 2024-06-07 | 1,900 | 23,600 | 1,000 | 12,200 | 900 | 11,400 |
| 2024-05-31 | 1,900 | 25,300 | 1,000 | 12,800 | 900 | 12,500 |
| 2024-05-24 | 2,800 | 29,800 | 1,000 | 12,000 | 1,800 | 17,800 |
| 2024-05-17 | 1,300 | 33,100 | 500 | 12,600 | 800 | 20,500 |
| 2024-05-10 | 2,600 | 30,300 | 600 | 12,400 | 2,000 | 17,900 |
| 2024-05-02 | 3,200 | 24,800 | 700 | 13,400 | 2,500 | 11,400 |
| 2024-04-26 | 3,000 | 28,200 | 800 | 14,800 | 2,200 | 13,400 |
| 2024-04-19 | 4,100 | 30,400 | 800 | 12,100 | 3,300 | 18,300 |
| 2024-04-12 | 8,500 | 30,400 | 6,800 | 12,400 | 1,700 | 18,000 |
| 2024-04-05 | 9,000 | 30,500 | 6,800 | 12,400 | 2,200 | 18,100 |
| 2024-03-29 | 9,800 | 28,500 | 7,400 | 13,000 | 2,400 | 15,500 |
| 2024-03-22 | 60,400 | 30,100 | 56,800 | 13,000 | 3,600 | 17,100 |
| 2024-03-15 | 25,900 | 30,800 | 21,500 | 13,700 | 4,400 | 17,100 |
| 2024-03-08 | 14,200 | 29,700 | 10,600 | 12,900 | 3,600 | 16,800 |
| 2024-03-01 | 10,700 | 31,000 | 7,900 | 14,300 | 2,800 | 16,700 |
| 2024-02-22 | 3,800 | 36,600 | 800 | 16,200 | 3,000 | 20,400 |
| 2024-02-16 | 3,300 | 60,000 | 800 | 15,600 | 2,500 | 44,400 |
| 2024-02-09 | 4,000 | 62,800 | 700 | 15,900 | 3,300 | 46,900 |
| 2024-02-02 | 5,800 | 30,100 | 700 | 14,900 | 5,100 | 15,200 |
| 2024-01-26 | 6,200 | 25,900 | 700 | 7,600 | 5,500 | 18,300 |
| 2024-01-19 | 4,900 | 23,000 | 700 | 6,300 | 4,200 | 16,700 |
| 2024-01-12 | 5,400 | 21,500 | 600 | 5,000 | 4,800 | 16,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | あらた | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240607 | 15:00 | あらた | 従業員持株会に対する第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240603 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240527 | 15:00 | あらた | （訂正・数値データ訂正） 「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240509 | 15:00 | あらた | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240501 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240304 | 15:00 | あらた | 役員の人事異動に関するお知らせ |
| 20240304 | 15:00 | あらた | 社外取締役候補者の選任に関するお知らせ |
| 20240301 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
| 20240206 | 15:00 | あらた | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | あらた | 役員の人事異動及び組織変更に関するお知らせ |
| 20240206 | 15:30 | あらた | 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ |
| 20240201 | 15:00 | あらた | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2733 | 1 | 株式会社あらた | 2024-10-23 07:26:39 |
| 2733 | 2 | アナリストレポート一覧｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:38 |
| 2733 | 2 | 決算説明会資料｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:37 |
| 2733 | 2 | 適時開示資料｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:36 |
| 2733 | 2 | 有価証券報告書｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:35 |
| 2733 | 2 | 決算短信｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:34 |
| 2733 | 2 | 招集通知と中間報告書｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:33 |
| 2733 | 2 | 統合報告書｜IR・投資家情報｜株式会社あらた | 2024-06-19 12:13:31 |
| 2733 | 2 | 2024-06-18 23:42:48 | |
| 2733 | 2 | よくあるご質問｜IR・投資家情報｜株式会社あらた | 2024-06-14 17:44:04 |