| 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 | 1,386 | 1,388 | 1,375 | 1,380 | 94,700 | 7 | 101% | 100% | 72% | ▲▲▲▲▲ | 100% | 100% | 101% | 97% | 104% |
| 20240925 | 1,376 | 1,385 | 1,360 | 1,380 | 68,000 | 0 | 100% | 100% | 72% | -- | 101% | 100% | 100% | 97% | 104% |
| 20240926 | 1,388 | 1,402 | 1,385 | 1,397 | 108,100 | 17 | 101% | 101% | 159% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20240927 | 1,391 | 1,392 | 1,379 | 1,391 | 74,400 | -6 | 100% | 100% | 69% | ▼ | 100% | 103% | 102% | 98% | 105% |
| 20240930 | 1,361 | 1,370 | 1,353 | 1,363 | 83,400 | -28 | 98% | 100% | 112% | ▼▼ | 100% | 103% | 100% | 96% | 102% |
| 20241001 | 1,370 | 1,381 | 1,367 | 1,373 | 54,800 | 10 | 101% | 100% | 66% | ▲ | 101% | 103% | 101% | 97% | 103% |
| 20241002 | 1,367 | 1,398 | 1,367 | 1,383 | 114,500 | 10 | 101% | 101% | 209% | ▲▲ | 100% | 100% | 98% | 98% | 104% |
| 20241003 | 1,399 | 1,410 | 1,387 | 1,393 | 108,000 | 10 | 101% | 100% | 94% | ▲▲▲ | 101% | 99% | 98% | 100% | 105% |
| 20241004 | 1,399 | 1,415 | 1,398 | 1,408 | 65,600 | 15 | 101% | 101% | 61% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20241007 | 1,419 | 1,427 | 1,400 | 1,411 | 84,300 | 3 | 100% | 99% | 129% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20241008 | 1,404 | 1,409 | 1,395 | 1,395 | 65,600 | -16 | 99% | 99% | 78% | ▼ | 99% | 99% | 105% | 99% | 105% |
| 20241009 | 1,400 | 1,403 | 1,384 | 1,386 | 42,800 | -9 | 99% | 99% | 65% | ▼▼ | 100% | 99% | 106% | 98% | 104% |
| 20241010 | 1,387 | 1,400 | 1,383 | 1,386 | 68,500 | 0 | 100% | 100% | 160% | -- | 100% | 99% | 106% | 98% | 104% |
| 20241011 | 1,388 | 1,405 | 1,386 | 1,388 | 69,300 | 2 | 100% | 100% | 101% | ▲ | 99% | 98% | 105% | 98% | 104% |
| 20241015 | 1,400 | 1,400 | 1,380 | 1,390 | 64,800 | 2 | 100% | 99% | 94% | ▲▲ | 99% | 100% | 106% | 99% | 104% |
| 20241016 | 1,382 | 1,390 | 1,372 | 1,375 | 67,200 | -15 | 99% | 99% | 104% | ▼ | 99% | 98% | 106% | 97% | 102% |
| 20241017 | 1,380 | 1,386 | 1,357 | 1,360 | 91,700 | -15 | 99% | 99% | 136% | ▼▼ | 100% | 98% | 107% | 96% | 101% |
| 20241018 | 1,370 | 1,374 | 1,360 | 1,374 | 47,200 | 14 | 101% | 100% | 51% | ▲ | 100% | 98% | 107% | 97% | 101% |
| 20241021 | 1,374 | 1,376 | 1,368 | 1,376 | 38,800 | 2 | 100% | 100% | 82% | ▲▲ | 99% | 99% | 107% | 98% | 101% |
| 20241022 | 1,376 | 1,376 | 1,354 | 1,359 | 64,700 | -17 | 99% | 99% | 167% | ▼ | 99% | 100% | 108% | 96% | 100% |
| 20241023 | 1,361 | 1,363 | 1,348 | 1,348 | 74,400 | -11 | 99% | 99% | 115% | ▼▼ | 100% | 102% | 109% | 96% | 100% |
| 20241024 | 1,343 | 1,350 | 1,334 | 1,347 | 76,700 | -1 | 100% | 100% | 103% | ▼▼▼ | 100% | 103% | 109% | 95% | 100% |
| 20241025 | 1,341 | 1,342 | 1,332 | 1,337 | 62,500 | -10 | 99% | 100% | 81% | ▼▼▼▼ | 101% | 103% | 109% | 95% | 100% |
| 20241028 | 1,338 | 1,361 | 1,334 | 1,356 | 69,900 | 19 | 101% | 101% | 112% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20241029 | 1,362 | 1,370 | 1,358 | 1,367 | 36,600 | 11 | 101% | 100% | 52% | ▲▲ | 100% | 102% | 106% | 97% | 102% |
| 20241030 | 1,372 | 1,381 | 1,369 | 1,376 | 379,600 | 9 | 101% | 100% | 1037% | ▲▲▲ | 100% | 107% | 107% | 98% | 103% |
| 20241031 | 1,370 | 1,385 | 1,370 | 1,376 | 75,500 | 0 | 100% | 100% | 20% | -- | 99% | 107% | 106% | 98% | 103% |
| 20241101 | 1,372 | 1,377 | 1,364 | 1,364 | 55,400 | -12 | 99% | 99% | 73% | ▼ | 101% | 106% | 108% | 97% | 102% |
| 20241105 | 1,367 | 1,374 | 1,359 | 1,374 | 54,800 | 10 | 101% | 101% | 99% | ▲ | 101% | 106% | 108% | 97% | 103% |
| 20241106 | 1,380 | 1,423 | 1,377 | 1,395 | 203,700 | 21 | 102% | 101% | 372% | ▲▲ | 103% | 103% | 105% | 100% | 104% |
| 20241107 | 1,419 | 1,472 | 1,416 | 1,467 | 249,900 | 72 | 105% | 103% | 123% | ▲▲▲ | 99% | 99% | 102% | 100% | 110% |
| 20241108 | 1,467 | 1,467 | 1,442 | 1,452 | 80,200 | -15 | 99% | 99% | 32% | ▼ | 100% | 100% | 103% | 99% | 109% |
| 20241111 | 1,441 | 1,449 | 1,432 | 1,440 | 48,900 | -12 | 99% | 100% | 61% | ▼▼ | 101% | 100% | 103% | 98% | 108% |
| 20241112 | 1,445 | 1,475 | 1,442 | 1,461 | 127,000 | 21 | 101% | 101% | 260% | ▲ | 100% | 100% | 102% | 100% | 109% |
| 20241113 | 1,461 | 1,469 | 1,453 | 1,458 | 49,100 | -3 | 100% | 100% | 39% | ▼ | 99% | 100% | 102% | 99% | 109% |
| 20241114 | 1,458 | 1,470 | 1,434 | 1,440 | 125,800 | -18 | 99% | 99% | 256% | ▼▼ | 99% | 99% | 102% | 98% | 108% |
| 20241115 | 1,459 | 1,460 | 1,434 | 1,442 | 43,400 | 2 | 100% | 99% | 34% | ▲ | 100% | 99% | 103% | 98% | 108% |
| 20241118 | 1,450 | 1,453 | 1,443 | 1,452 | 32,500 | 10 | 101% | 100% | 75% | ▲▲ | 100% | 99% | 102% | 99% | 109% |
| 20241119 | 1,458 | 1,462 | 1,448 | 1,460 | 33,100 | 8 | 101% | 100% | 102% | ▲▲▲ | 98% | 98% | 102% | 100% | 109% |
| 20241120 | 1,460 | 1,462 | 1,437 | 1,438 | 33,600 | -22 | 98% | 98% | 102% | ▼ | 99% | 99% | 103% | 98% | 108% |
| 20241121 | 1,447 | 1,447 | 1,433 | 1,435 | 28,900 | -3 | 100% | 99% | 86% | ▼▼ | 100% | 101% | 103% | 98% | 107% |
| 20241122 | 1,437 | 1,449 | 1,437 | 1,439 | 30,400 | 4 | 100% | 100% | 105% | ▲ | 99% | 101% | 103% | 98% | 108% |
| 20241125 | 1,440 | 1,441 | 1,420 | 1,420 | 114,900 | -19 | 99% | 99% | 378% | ▼ | 100% | 103% | 104% | 97% | 105% |
| 20241126 | 1,426 | 1,432 | 1,415 | 1,432 | 61,700 | 12 | 101% | 100% | 54% | ▲ | 100% | 104% | 104% | 98% | 105% |
| 20241127 | 1,432 | 1,432 | 1,401 | 1,427 | 103,800 | -5 | 100% | 100% | 168% | ▼ | 101% | 104% | 103% | 97% | 105% |
| 20241128 | 1,437 | 1,458 | 1,432 | 1,453 | 106,700 | 26 | 102% | 101% | 103% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20241129 | 1,460 | 1,473 | 1,456 | 1,461 | 94,600 | 8 | 101% | 100% | 89% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20241202 | 1,470 | 1,480 | 1,464 | 1,474 | 82,400 | 13 | 101% | 100% | 87% | ▲▲▲ | 101% | 100% | 100% | 100% | 107% |
| 20241203 | 1,474 | 1,499 | 1,474 | 1,490 | 103,900 | 16 | 101% | 101% | 126% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 107% |
| 20241204 | 1,490 | 1,490 | 1,466 | 1,467 | 76,100 | -23 | 98% | 98% | 73% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20241205 | 1,479 | 1,480 | 1,470 | 1,472 | 38,200 | 5 | 100% | 100% | 50% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241206 | 1,483 | 1,483 | 1,468 | 1,475 | 39,500 | 3 | 100% | 99% | 103% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241209 | 1,478 | 1,482 | 1,472 | 1,475 | 76,300 | 0 | 100% | 100% | 193% | -- | 100% | 100% | 0% | 99% | 104% |
| 20241210 | 1,483 | 1,486 | 1,476 | 1,476 | 72,600 | 1 | 100% | 100% | 95% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 1,479 | 1,479 | 1,472 | 1,477 | 50,600 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20241212 | 1,489 | 1,490 | 1,480 | 1,485 | 70,100 | 8 | 101% | 100% | 139% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 1,476 | 1,479 | 1,464 | 1,474 | 83,600 | -11 | 99% | 100% | 119% | ▼ | 100% | 98% | 0% | 99% | 104% |
| 20241216 | 1,486 | 1,486 | 1,478 | 1,479 | 47,200 | 5 | 100% | 100% | 56% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20241217 | 1,486 | 1,488 | 1,472 | 1,473 | 55,500 | -6 | 100% | 99% | 118% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 1,470 | 1,471 | 1,456 | 1,456 | 65,600 | -17 | 99% | 99% | 118% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 1,450 | 1,465 | 1,448 | 1,459 | 62,000 | 3 | 100% | 101% | 95% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 1,462 | 1,471 | 1,457 | 1,457 | 82,400 | -2 | 100% | 100% | 133% | ▼ | % | % | % | 98% | 103% |
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 | 19,400 | 696,300 | 11,700 | 624,100 | 7,700 | 72,200 |
| 2024-12-06 | 8,000 | 701,300 | 700 | 624,900 | 7,300 | 76,400 |
| 2024-11-29 | 7,300 | 698,600 | 600 | 624,100 | 6,700 | 74,500 |
| 2024-11-22 | 5,400 | 688,300 | 600 | 621,200 | 4,800 | 67,100 |
| 2024-11-15 | 5,200 | 695,200 | 500 | 621,100 | 4,700 | 74,100 |
| 2024-11-08 | 6,000 | 717,200 | 400 | 619,100 | 5,600 | 98,100 |
| 2024-11-01 | 3,500 | 693,300 | 400 | 611,100 | 3,100 | 82,200 |
| 2024-10-25 | 2,700 | 698,400 | 400 | 612,500 | 2,300 | 85,900 |
| 2024-10-18 | 1,400 | 703,600 | 400 | 611,800 | 1,000 | 91,800 |
| 2024-10-11 | 1,800 | 706,000 | 400 | 611,000 | 1,400 | 95,000 |
| 2024-10-04 | 1,300 | 670,000 | 400 | 578,100 | 900 | 91,900 |
| 2024-09-27 | 2,900 | 605,800 | 400 | 518,300 | 2,500 | 87,500 |
| 2024-09-20 | 1,100 | 589,700 | 800 | 497,800 | 300 | 91,900 |
| 2024-09-13 | 1,700 | 594,200 | 700 | 498,200 | 1,000 | 96,000 |
| 2024-09-06 | 1,900 | 597,900 | 400 | 500,800 | 1,500 | 97,100 |
| 2024-08-30 | 800 | 601,500 | 400 | 499,400 | 400 | 102,100 |
| 2024-08-23 | 800 | 601,300 | 400 | 498,700 | 400 | 102,600 |
| 2024-08-16 | 1,000 | 590,800 | 500 | 498,400 | 500 | 92,400 |
| 2024-08-09 | 1,100 | 597,400 | 500 | 498,900 | 600 | 98,500 |
| 2024-08-02 | 2,600 | 611,900 | 500 | 513,400 | 2,100 | 98,500 |
| 2024-07-26 | 2,400 | 620,700 | 500 | 522,300 | 1,900 | 98,400 |
| 2024-07-19 | 3,900 | 618,100 | 500 | 513,900 | 3,400 | 104,200 |
| 2024-07-12 | 5,600 | 606,800 | 600 | 512,900 | 5,000 | 93,900 |
| 2024-07-05 | 6,100 | 600,700 | 600 | 512,900 | 5,500 | 87,800 |
| 2024-06-28 | 6,600 | 640,300 | 600 | 557,400 | 6,000 | 82,900 |
| 2024-06-21 | 5,300 | 642,700 | 500 | 561,900 | 4,800 | 80,800 |
| 2024-06-14 | 9,500 | 636,600 | 500 | 556,400 | 9,000 | 80,200 |
| 2024-06-07 | 4,700 | 641,000 | 600 | 558,500 | 4,100 | 82,500 |
| 2024-05-31 | 17,600 | 645,800 | 13,600 | 559,400 | 4,000 | 86,400 |
| 2024-05-24 | 16,700 | 662,600 | 13,500 | 566,100 | 3,200 | 96,500 |
| 2024-05-17 | 17,400 | 667,300 | 13,600 | 550,700 | 3,800 | 116,600 |
| 2024-05-10 | 16,900 | 635,500 | 13,500 | 526,000 | 3,400 | 109,500 |
| 2024-05-02 | 16,700 | 634,800 | 13,500 | 527,500 | 3,200 | 107,300 |
| 2024-04-26 | 16,500 | 626,700 | 13,500 | 528,800 | 3,000 | 97,900 |
| 2024-04-19 | 17,400 | 599,100 | 13,600 | 535,500 | 3,800 | 63,600 |
| 2024-04-12 | 20,000 | 583,900 | 13,700 | 523,700 | 6,300 | 60,200 |
| 2024-04-05 | 20,400 | 516,000 | 13,700 | 467,300 | 6,700 | 48,700 |
| 2024-03-29 | 20,600 | 519,900 | 14,200 | 467,900 | 6,400 | 52,000 |
| 2024-03-22 | 78,100 | 517,600 | 68,600 | 447,500 | 9,500 | 70,100 |
| 2024-03-15 | 55,800 | 473,300 | 45,800 | 406,500 | 10,000 | 66,800 |
| 2024-03-08 | 42,700 | 473,600 | 35,500 | 406,300 | 7,200 | 67,300 |
| 2024-03-01 | 36,600 | 470,600 | 25,100 | 406,400 | 11,500 | 64,200 |
| 2024-02-22 | 21,900 | 495,800 | 13,200 | 424,000 | 8,700 | 71,800 |
| 2024-02-16 | 20,800 | 501,900 | 12,000 | 426,000 | 8,800 | 75,900 |
| 2024-02-09 | 23,800 | 497,600 | 11,700 | 425,900 | 12,100 | 71,700 |
| 2024-02-02 | 24,200 | 492,400 | 11,600 | 429,200 | 12,600 | 63,200 |
| 2024-01-26 | 26,200 | 499,800 | 11,500 | 435,800 | 14,700 | 64,000 |
| 2024-01-19 | 25,700 | 503,300 | 11,500 | 440,200 | 14,200 | 63,100 |
| 2024-01-12 | 22,800 | 526,300 | 11,400 | 454,200 | 11,400 | 72,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3036 | 1 | 商社機能と製造業を融合する非鉄金属の総合企業 | アルコニックス株式会社 | 2024-12-22 05:25:28 |
| 3036 | 2 | 当社社長CEOの手代木による「第43回定時株主総会を終えて」が公開されました。 | 2024-06-21 12:48:31 |
| 3036 | 2 | 株主通信 | アルコニックス株式会社 | 2024-06-18 11:22:45 |
| 3036 | 2 | 有価証券報告書 | アルコニックス株式会社 | 2024-06-18 11:22:43 |
| 3036 | 2 | 決算短信 | アルコニックス株式会社 | 2024-06-18 11:22:41 |
| 3036 | 2 | 株主総会 | アルコニックス株式会社 | 2024-06-18 11:22:40 |
| 3036 | 2 | 株主優待 | アルコニックス株式会社 | 2024-06-18 11:22:39 |
| 3036 | 2 | 配当方針・配当状況 | アルコニックス株式会社 | 2024-06-18 11:22:38 |
| 3036 | 2 | 株式情報 | アルコニックス株式会社 | 2024-06-18 11:22:37 |
| 3036 | 2 | 株主との対話 | アルコニックス株式会社 | 2024-06-18 11:22:35 |