| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 885 | 885 | 877 | 879 | 16,000 | -4 | 100% | 99% | 93% | ▼▼▼ | 101% | 101% | 101% | 99% | 109% |
| 20250121 | 879 | 886 | 879 | 885 | 22,600 | 6 | 101% | 101% | 141% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250122 | 885 | 887 | 882 | 883 | 13,700 | -2 | 100% | 100% | 61% | ▼ | 100% | 102% | 100% | 100% | 109% |
| 20250123 | 885 | 886 | 882 | 882 | 8,600 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 100% | 100% | 109% |
| 20250124 | 887 | 890 | 885 | 889 | 24,700 | 7 | 101% | 100% | 287% | ▲ | 100% | 101% | 100% | 100% | 110% |
| 20250127 | 889 | 893 | 888 | 890 | 16,600 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20250128 | 890 | 904 | 890 | 894 | 44,500 | 4 | 100% | 100% | 268% | ▲▲▲ | 100% | 96% | 98% | 100% | 110% |
| 20250129 | 901 | 901 | 894 | 900 | 21,300 | 6 | 101% | 100% | 48% | ▲▲▲▲ | 100% | 97% | 98% | 100% | 110% |
| 20250130 | 900 | 900 | 895 | 897 | 16,000 | -3 | 100% | 100% | 75% | ▼ | 100% | 99% | 99% | 100% | 108% |
| 20250131 | 892 | 898 | 890 | 890 | 31,000 | -7 | 99% | 100% | 194% | ▼▼ | 98% | 100% | 99% | 99% | 106% |
| 20250203 | 887 | 887 | 868 | 868 | 39,400 | -22 | 98% | 98% | 127% | ▼▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20250204 | 870 | 877 | 868 | 869 | 17,700 | 1 | 100% | 100% | 45% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20250205 | 868 | 873 | 862 | 868 | 29,000 | -1 | 100% | 100% | 164% | ▼ | 101% | 102% | 100% | 96% | 102% |
| 20250206 | 869 | 882 | 869 | 879 | 15,300 | 11 | 101% | 101% | 53% | ▲ | 100% | 100% | 98% | 98% | 103% |
| 20250207 | 881 | 885 | 880 | 883 | 8,400 | 4 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 96% | 98% | 104% |
| 20250210 | 880 | 884 | 879 | 882 | 11,000 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 96% | 98% | 104% |
| 20250212 | 879 | 883 | 876 | 883 | 20,600 | 1 | 100% | 100% | 187% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20250213 | 882 | 885 | 880 | 885 | 8,300 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 99% | 95% | 98% | 102% |
| 20250214 | 885 | 886 | 880 | 882 | 6,100 | -3 | 100% | 100% | 73% | ▼ | 100% | 99% | 96% | 98% | 102% |
| 20250217 | 882 | 885 | 882 | 882 | 11,300 | 0 | 100% | 100% | 185% | -- | 100% | 98% | 96% | 98% | 102% |
| 20250218 | 882 | 885 | 880 | 881 | 15,400 | -1 | 100% | 100% | 136% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20250219 | 880 | 881 | 878 | 879 | 16,900 | -2 | 100% | 100% | 110% | ▼▼ | 99% | 96% | 98% | 98% | 101% |
| 20250220 | 878 | 879 | 866 | 870 | 26,100 | -9 | 99% | 99% | 154% | ▼▼▼ | 101% | 97% | 100% | 97% | 100% |
| 20250225 | 861 | 869 | 860 | 868 | 40,600 | -2 | 100% | 101% | 156% | ▼▼▼▼ | 99% | 96% | 99% | 96% | 100% |
| 20250226 | 872 | 872 | 860 | 862 | 50,000 | -6 | 99% | 99% | 123% | ▼▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250227 | 845 | 845 | 836 | 841 | 166,300 | -21 | 98% | 100% | 333% | ▼▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20250228 | 841 | 841 | 830 | 834 | 153,200 | -7 | 99% | 99% | 92% | ▼▼▼▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250303 | 836 | 837 | 830 | 834 | 19,500 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 104% | 93% | 100% |
| 20250304 | 832 | 840 | 831 | 835 | 21,400 | 1 | 100% | 100% | 110% | ▲ | 101% | 100% | 104% | 94% | 100% |
| 20250305 | 835 | 843 | 833 | 842 | 92,000 | 7 | 101% | 101% | 430% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
| 20250306 | 843 | 846 | 840 | 843 | 77,800 | 1 | 100% | 100% | 85% | ▲▲▲ | 99% | 100% | 103% | 95% | 101% |
| 20250307 | 843 | 843 | 836 | 836 | 16,200 | -7 | 99% | 99% | 21% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20250310 | 844 | 844 | 835 | 835 | 17,500 | -1 | 100% | 99% | 108% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20250311 | 836 | 836 | 824 | 833 | 28,000 | -2 | 100% | 100% | 160% | ▼▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20250312 | 833 | 841 | 833 | 840 | 7,500 | 7 | 101% | 101% | 27% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20250313 | 841 | 842 | 836 | 838 | 9,700 | -2 | 100% | 100% | 129% | ▼ | 100% | 103% | 103% | 95% | 101% |
| 20250314 | 837 | 841 | 836 | 837 | 8,400 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20250317 | 840 | 844 | 838 | 840 | 15,900 | 3 | 100% | 100% | 189% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20250318 | 845 | 852 | 844 | 845 | 25,600 | 5 | 101% | 100% | 161% | ▲▲ | 100% | 102% | 100% | 96% | 101% |
| 20250319 | 846 | 851 | 845 | 850 | 11,600 | 5 | 101% | 100% | 45% | ▲▲▲ | 101% | 101% | 99% | 96% | 102% |
| 20250321 | 855 | 860 | 855 | 860 | 31,000 | 10 | 101% | 101% | 267% | ▲▲▲▲ | 99% | 100% | 98% | 98% | 103% |
| 20250324 | 863 | 863 | 856 | 858 | 10,600 | -2 | 100% | 99% | 34% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20250325 | 859 | 863 | 856 | 863 | 11,600 | 5 | 101% | 100% | 109% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20250326 | 863 | 863 | 855 | 862 | 10,400 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 98% | 100% | 103% |
| 20250327 | 863 | 867 | 858 | 865 | 21,600 | 3 | 100% | 100% | 208% | ▲ | 100% | 98% | 98% | 100% | 104% |
| 20250328 | 865 | 865 | 860 | 863 | 4,700 | -2 | 100% | 100% | 22% | ▼ | 100% | 98% | 99% | 100% | 104% |
| 20250331 | 856 | 860 | 853 | 860 | 10,600 | -3 | 100% | 100% | 226% | ▼▼ | 100% | 96% | 98% | 99% | 103% |
| 20250401 | 861 | 861 | 856 | 859 | 3,100 | -1 | 100% | 100% | 29% | ▼▼▼ | 99% | 94% | 98% | 99% | 103% |
| 20250402 | 859 | 859 | 851 | 851 | 5,800 | -8 | 99% | 99% | 187% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20250403 | 840 | 844 | 831 | 839 | 14,800 | -12 | 99% | 100% | 255% | ▼▼▼▼▼ | 98% | 99% | 0% | 97% | 101% |
| 20250404 | 841 | 854 | 812 | 825 | 55,000 | -14 | 98% | 98% | 372% | ▼▼▼▼▼▼ | 103% | 107% | 0% | 95% | 100% |
| 20250408 | 785 | 825 | 785 | 808 | 28,700 | -17 | 98% | 103% | 52% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 93% | 100% |
| 20250409 | 808 | 819 | 800 | 809 | 16,800 | 1 | 100% | 100% | 59% | ▲ | 100% | 101% | 0% | 94% | 100% |
| 20250410 | 836 | 836 | 812 | 836 | 9,500 | 27 | 103% | 100% | 57% | ▲▲ | 103% | 104% | 0% | 97% | 103% |
| 20250411 | 806 | 829 | 806 | 829 | 13,600 | -7 | 99% | 103% | 143% | ▼ | 101% | 101% | 0% | 96% | 103% |
| 20250414 | 837 | 846 | 837 | 842 | 17,000 | 13 | 102% | 101% | 125% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20250415 | 835 | 844 | 832 | 834 | 10,800 | -8 | 99% | 100% | 64% | ▼ | 101% | 0% | 0% | 96% | 103% |
| 20250416 | 835 | 844 | 833 | 841 | 7,700 | 7 | 101% | 101% | 71% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20250417 | 841 | 843 | 838 | 838 | 6,800 | -3 | 100% | 100% | 88% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20250418 | 837 | 846 | 837 | 845 | 5,300 | 7 | 101% | 101% | 78% | ▲ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 571,200 | 0 | 537,800 | 0 | 33,400 |
| 2025-04-04 | 0 | 590,700 | 0 | 550,600 | 0 | 40,100 |
| 2025-03-28 | 0 | 603,300 | 0 | 553,300 | 0 | 50,000 |
| 2025-03-21 | 0 | 594,000 | 0 | 548,000 | 0 | 46,000 |
| 2025-03-14 | 0 | 562,300 | 0 | 526,000 | 0 | 36,300 |
| 2025-03-07 | 0 | 557,800 | 0 | 524,200 | 0 | 33,600 |
| 2025-02-28 | 1,200 | 407,000 | 1,200 | 371,900 | 0 | 35,100 |
| 2025-02-21 | 0 | 359,700 | 0 | 314,300 | 0 | 45,400 |
| 2025-02-14 | 0 | 388,100 | 0 | 326,300 | 0 | 61,800 |
| 2025-02-07 | 0 | 408,300 | 0 | 326,200 | 0 | 82,100 |
| 2025-01-31 | 0 | 435,800 | 0 | 333,300 | 0 | 102,500 |
| 2025-01-24 | 0 | 454,300 | 0 | 335,300 | 0 | 119,000 |
| 2025-01-17 | 0 | 458,100 | 0 | 333,500 | 0 | 124,600 |
| 2025-01-10 | 0 | 467,400 | 0 | 341,500 | 0 | 125,900 |
| 2024-12-27 | 0 | 668,200 | 0 | 525,100 | 0 | 143,100 |
| 2024-12-20 | 200 | 659,100 | 200 | 524,400 | 0 | 134,700 |
| 2024-12-13 | 0 | 643,100 | 0 | 517,000 | 0 | 126,100 |
| 2024-12-06 | 0 | 644,600 | 0 | 516,300 | 0 | 128,300 |
| 2024-11-29 | 0 | 626,200 | 0 | 502,800 | 0 | 123,400 |
| 2024-11-22 | 0 | 618,300 | 0 | 501,500 | 0 | 116,800 |
| 2024-11-15 | 0 | 617,700 | 0 | 504,500 | 0 | 113,200 |
| 2024-11-08 | 0 | 613,600 | 0 | 501,200 | 0 | 112,400 |
| 2024-11-01 | 0 | 617,200 | 0 | 501,200 | 0 | 116,000 |
| 2024-10-25 | 0 | 620,400 | 0 | 501,400 | 0 | 119,000 |
| 2024-10-18 | 0 | 626,400 | 0 | 502,200 | 0 | 124,200 |
| 2024-10-11 | 0 | 618,800 | 0 | 502,200 | 0 | 116,600 |
| 2024-10-04 | 0 | 614,800 | 0 | 499,200 | 0 | 115,600 |
| 2024-09-27 | 0 | 614,200 | 0 | 499,800 | 0 | 114,400 |
| 2024-09-20 | 0 | 607,700 | 0 | 495,800 | 0 | 111,900 |
| 2024-09-13 | 0 | 586,300 | 0 | 483,000 | 0 | 103,300 |
| 2024-09-06 | 0 | 508,800 | 0 | 392,300 | 0 | 116,500 |
| 2024-08-30 | 0 | 404,500 | 0 | 289,000 | 0 | 115,500 |
| 2024-08-23 | 0 | 369,500 | 0 | 265,900 | 0 | 103,600 |
| 2024-08-16 | 0 | 352,500 | 0 | 265,600 | 0 | 86,900 |
| 2024-08-09 | 0 | 355,700 | 0 | 264,000 | 0 | 91,700 |
| 2024-08-02 | 0 | 491,200 | 0 | 332,600 | 0 | 158,600 |
| 2024-07-26 | 0 | 671,700 | 0 | 461,400 | 0 | 210,300 |
| 2024-07-19 | 0 | 684,000 | 0 | 464,100 | 0 | 219,900 |
| 2024-07-12 | 0 | 677,100 | 0 | 444,700 | 0 | 232,400 |
| 2024-07-05 | 0 | 649,600 | 0 | 429,400 | 0 | 220,200 |
| 2024-06-28 | 0 | 692,400 | 0 | 495,000 | 0 | 197,400 |
| 2024-06-21 | 0 | 708,300 | 0 | 495,900 | 0 | 212,400 |
| 2024-06-14 | 0 | 696,900 | 0 | 499,700 | 0 | 197,200 |
| 2024-06-07 | 0 | 704,000 | 0 | 499,000 | 0 | 205,000 |
| 2024-05-31 | 0 | 699,500 | 0 | 491,400 | 0 | 208,100 |
| 2024-05-24 | 0 | 689,600 | 0 | 492,300 | 0 | 197,300 |
| 2024-05-17 | 0 | 680,500 | 0 | 485,600 | 0 | 194,900 |
| 2024-05-10 | 0 | 671,100 | 0 | 477,000 | 0 | 194,100 |
| 2024-05-02 | 0 | 658,300 | 0 | 473,700 | 0 | 184,600 |
| 2024-04-26 | 0 | 657,300 | 0 | 471,900 | 0 | 185,400 |
| 2024-04-19 | 0 | 654,900 | 0 | 472,000 | 0 | 182,900 |
| 2024-04-12 | 100 | 644,100 | 100 | 452,700 | 0 | 191,400 |
| 2024-04-05 | 0 | 599,800 | 0 | 433,500 | 0 | 166,300 |
| 2024-03-29 | 0 | 593,900 | 0 | 434,300 | 0 | 159,600 |
| 2024-03-22 | 0 | 427,200 | 0 | 264,600 | 0 | 162,600 |
| 2024-03-15 | 0 | 236,100 | 0 | 92,400 | 0 | 143,700 |
| 2024-03-08 | 0 | 223,700 | 0 | 93,100 | 0 | 130,600 |
| 2024-03-01 | 1,700 | 210,300 | 1,700 | 91,000 | 0 | 119,300 |
| 2024-02-22 | 0 | 229,000 | 0 | 95,700 | 0 | 133,300 |
| 2024-02-16 | 0 | 239,400 | 0 | 97,800 | 0 | 141,600 |
| 2024-02-09 | 0 | 230,400 | 0 | 100,000 | 0 | 130,400 |
| 2024-02-02 | 0 | 274,900 | 0 | 131,800 | 0 | 143,100 |
| 2024-01-26 | 0 | 282,600 | 0 | 134,900 | 0 | 147,700 |
| 2024-01-19 | 0 | 288,900 | 0 | 144,700 | 0 | 144,200 |
| 2024-01-12 | 0 | 238,500 | 0 | 132,800 | 0 | 105,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:30 | ＡＦＣ－ＨＤ | 2025年8月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20250403 | 17:25 | ＡＦＣ－ＨＤ | 2025年8月期第2四半期(累計)期間の業績予想の上方修正 に関するお知らせ |
| 20250124 | 10:00 | ＡＦＣ－ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20250123 | 17:00 | ＡＦＣ－ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250114 | 15:30 | ＡＦＣ－ＨＤ | 2025年8月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | ＡＦＣ－ＨＤ | （訂正・数値データ訂正）「2024年8月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241101 | 16:30 | ＡＦＣ－ＨＤ | 公益財団法人 財務会計基準機構への加入状況について |
| 20241015 | 15:00 | ＡＦＣ－ＨＤ | 2025年８月期 配当予想の増配に関するお知らせ |
| 20241015 | 15:00 | ＡＦＣ－ＨＤ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | ＡＦＣ－ＨＤ | 会計監査人の異動に関するお知らせ |
| 20240917 | 15:00 | ＡＦＣ－ＨＤ | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240716 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240408 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期第2四半期(累計)期間の業績予想の上方修正に関するお知らせ |
| 20240215 | 16:40 | ＡＦＣ－ＨＤ | 連結子会社(株)さいか屋の株主優待制度の変更に関するお知らせ |
| 20240214 | 15:31 | ＡＦＣ－ＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240209 | 15:35 | ＡＦＣ－ＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240112 | 15:00 | ＡＦＣ－ＨＤ | 2024年8月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 2927 | 1 | 受託製造・健康食品OEMなら株式会社AFC-HD アムスライフサイエンス | 2025-04-19 10:26:37 |
| 2927 | 2 | 2025.04.14IR新着情報2025年８月期 第２四半期(中間期)決算短信 | 2025-04-14 17:31:35 |
| 2927 | 2 | 2025.04.03IR新着情報業績予想の上方修正に関するお知らせ_2025年8月期 第2四半期(中間期) | 2025-04-03 21:31:09 |
| 2927 | 2 | 2025.02.28IR新着情報「日本健康食品工業会」設立記念祝賀会を開催 ～政官学が集結、新規加盟企業20社を正式発... | 2025-02-28 23:31:41 |
| 2927 | 2 | 2025.02.12IR新着情報業界団体「一般社団法人 日本健康食品工業会」設立のお知らせ | 2025-02-13 00:31:34 |
| 2927 | 2 | 2025.01.24IR新着情報自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得... | 2025-01-24 10:30:14 |
| 2927 | 2 | 2025.01.23IR新着情報自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに... | 2025-01-23 22:30:33 |
| 2927 | 2 | 2025.01.14IR新着情報2025年８月期 第１四半期決算短信 | 2025-01-15 01:31:45 |
| 2927 | 2 | 2024.12.05IR新着情報コーポレートガバナンス報告書 | 2024-12-05 18:33:29 |
| 2927 | 2 | 2024.11.25IR新着情報千葉工場における３製品が「ハラル認証」を取得 | 2024-11-26 05:30:44 |