| 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 | 3,450 | 3,450 | 3,405 | 3,405 | 1,700 | 0 | 100% | 99% | 33% | -- | 100% | 104% | 104% | 96% | 100% |
| 20250121 | 3,405 | 3,420 | 3,405 | 3,415 | 900 | 10 | 100% | 100% | 53% | ▲ | 100% | 104% | 102% | 96% | 100% |
| 20250122 | 3,455 | 3,470 | 3,425 | 3,470 | 1,500 | 55 | 102% | 100% | 167% | ▲▲ | 99% | 105% | 102% | 98% | 102% |
| 20250123 | 3,470 | 3,470 | 3,450 | 3,450 | 900 | -20 | 99% | 99% | 60% | ▼ | 101% | 105% | 102% | 97% | 101% |
| 20250124 | 3,475 | 3,500 | 3,465 | 3,500 | 1,000 | 50 | 101% | 101% | 111% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250127 | 3,535 | 3,540 | 3,505 | 3,530 | 2,300 | 30 | 101% | 100% | 230% | ▲▲ | 102% | 101% | 99% | 99% | 104% |
| 20250128 | 3,530 | 3,600 | 3,530 | 3,600 | 4,900 | 70 | 102% | 102% | 213% | ▲▲▲ | 100% | 95% | 97% | 100% | 106% |
| 20250129 | 3,620 | 3,640 | 3,600 | 3,635 | 2,800 | 35 | 101% | 100% | 57% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 107% |
| 20250130 | 3,630 | 3,650 | 3,570 | 3,570 | 11,100 | -65 | 98% | 98% | 396% | ▼ | 100% | 98% | 97% | 98% | 105% |
| 20250131 | 3,570 | 3,575 | 3,505 | 3,560 | 2,900 | -10 | 100% | 100% | 26% | ▼▼ | 98% | 100% | 98% | 98% | 105% |
| 20250203 | 3,510 | 3,540 | 3,430 | 3,430 | 5,300 | -130 | 96% | 98% | 183% | ▼▼▼ | 100% | 103% | 100% | 94% | 101% |
| 20250204 | 3,435 | 3,545 | 3,430 | 3,440 | 6,800 | 10 | 100% | 100% | 128% | ▲ | 101% | 103% | 100% | 95% | 101% |
| 20250205 | 3,440 | 3,490 | 3,425 | 3,490 | 4,200 | 50 | 101% | 101% | 62% | ▲▲ | 100% | 100% | 98% | 96% | 102% |
| 20250206 | 3,505 | 3,520 | 3,490 | 3,505 | 3,000 | 15 | 100% | 100% | 71% | ▲▲▲ | 101% | 100% | 98% | 96% | 103% |
| 20250207 | 3,500 | 3,520 | 3,480 | 3,520 | 1,600 | 15 | 100% | 101% | 53% | ▲▲▲▲ | 100% | 99% | 90% | 97% | 103% |
| 20250210 | 3,525 | 3,535 | 3,520 | 3,535 | 3,600 | 15 | 100% | 100% | 225% | ▲▲▲▲▲ | 99% | 98% | 89% | 97% | 104% |
| 20250212 | 3,535 | 3,565 | 3,495 | 3,495 | 8,000 | -40 | 99% | 99% | 222% | ▼ | 100% | 97% | 90% | 96% | 103% |
| 20250213 | 3,500 | 3,545 | 3,470 | 3,490 | 2,600 | -5 | 100% | 100% | 33% | ▼▼ | 100% | 98% | 91% | 96% | 102% |
| 20250214 | 3,490 | 3,495 | 3,475 | 3,495 | 5,100 | 5 | 100% | 100% | 196% | ▲ | 99% | 98% | 91% | 96% | 103% |
| 20250217 | 3,495 | 3,530 | 3,470 | 3,470 | 8,400 | -25 | 99% | 99% | 165% | ▼ | 98% | 99% | 93% | 95% | 102% |
| 20250218 | 3,470 | 3,475 | 3,405 | 3,410 | 10,600 | -60 | 98% | 98% | 126% | ▼▼ | 100% | 101% | 96% | 94% | 100% |
| 20250219 | 3,410 | 3,460 | 3,410 | 3,410 | 4,800 | 0 | 100% | 100% | 45% | -- | 101% | 93% | 96% | 94% | 100% |
| 20250220 | 3,410 | 3,470 | 3,325 | 3,435 | 17,500 | 25 | 101% | 101% | 365% | ▲ | 100% | 92% | 96% | 94% | 101% |
| 20250225 | 3,410 | 3,430 | 3,375 | 3,405 | 6,800 | -30 | 99% | 100% | 39% | ▼ | 101% | 91% | 96% | 94% | 100% |
| 20250226 | 3,410 | 3,440 | 3,355 | 3,440 | 15,700 | 35 | 101% | 101% | 231% | ▲ | 99% | 96% | 102% | 95% | 101% |
| 20250227 | 3,220 | 3,240 | 3,150 | 3,175 | 19,000 | -265 | 92% | 99% | 121% | ▼ | 99% | 99% | 104% | 87% | 100% |
| 20250228 | 3,155 | 3,155 | 3,105 | 3,135 | 12,700 | -40 | 99% | 99% | 67% | ▼▼ | 98% | 100% | 105% | 86% | 100% |
| 20250303 | 3,140 | 3,150 | 3,075 | 3,090 | 16,900 | -45 | 99% | 98% | 133% | ▼▼▼ | 100% | 101% | 107% | 87% | 100% |
| 20250304 | 3,080 | 3,085 | 3,055 | 3,065 | 7,300 | -25 | 99% | 100% | 43% | ▼▼▼▼ | 101% | 101% | 107% | 86% | 100% |
| 20250305 | 3,060 | 3,090 | 3,055 | 3,085 | 4,000 | 20 | 101% | 101% | 55% | ▲ | 101% | 99% | 106% | 87% | 101% |
| 20250306 | 3,110 | 3,130 | 3,100 | 3,130 | 3,200 | 45 | 101% | 101% | 80% | ▲▲ | 100% | 100% | 105% | 89% | 102% |
| 20250307 | 3,100 | 3,110 | 3,085 | 3,100 | 2,000 | -30 | 99% | 100% | 63% | ▼ | 100% | 102% | 106% | 88% | 101% |
| 20250310 | 3,095 | 3,100 | 3,080 | 3,080 | 2,000 | -20 | 99% | 100% | 100% | ▼▼ | 100% | 103% | 107% | 87% | 100% |
| 20250311 | 3,070 | 3,075 | 3,060 | 3,060 | 2,000 | -20 | 99% | 100% | 100% | ▼▼▼ | 101% | 104% | 107% | 87% | 100% |
| 20250312 | 3,055 | 3,090 | 3,055 | 3,090 | 2,900 | 30 | 101% | 101% | 145% | ▲ | 100% | 105% | 106% | 87% | 101% |
| 20250313 | 3,090 | 3,100 | 3,075 | 3,090 | 2,100 | 0 | 100% | 100% | 72% | -- | 102% | 106% | 106% | 88% | 101% |
| 20250314 | 3,090 | 3,145 | 3,070 | 3,145 | 4,500 | 55 | 102% | 102% | 214% | ▲ | 101% | 104% | 102% | 90% | 103% |
| 20250317 | 3,145 | 3,170 | 3,145 | 3,170 | 3,800 | 25 | 101% | 101% | 84% | ▲▲ | 99% | 103% | 100% | 91% | 104% |
| 20250318 | 3,180 | 3,180 | 3,155 | 3,155 | 1,300 | -15 | 100% | 99% | 34% | ▼ | 102% | 103% | 100% | 91% | 103% |
| 20250319 | 3,170 | 3,260 | 3,170 | 3,240 | 12,200 | 85 | 103% | 102% | 938% | ▲ | 100% | 100% | 97% | 94% | 106% |
| 20250321 | 3,270 | 3,285 | 3,220 | 3,285 | 8,300 | 45 | 101% | 100% | 68% | ▲▲ | 99% | 99% | 97% | 95% | 107% |
| 20250324 | 3,280 | 3,280 | 3,250 | 3,255 | 1,800 | -30 | 99% | 99% | 22% | ▼ | 100% | 100% | 98% | 95% | 106% |
| 20250325 | 3,255 | 3,270 | 3,255 | 3,270 | 1,500 | 15 | 100% | 100% | 83% | ▲ | 100% | 100% | 97% | 95% | 107% |
| 20250326 | 3,270 | 3,280 | 3,270 | 3,270 | 2,900 | 0 | 100% | 100% | 193% | -- | 99% | 98% | 97% | 95% | 107% |
| 20250327 | 3,270 | 3,275 | 3,115 | 3,240 | 11,500 | -30 | 99% | 99% | 397% | ▼ | 99% | 98% | 98% | 99% | 106% |
| 20250328 | 3,245 | 3,265 | 3,205 | 3,205 | 2,500 | -35 | 99% | 99% | 22% | ▼▼ | 104% | 100% | 101% | 98% | 105% |
| 20250331 | 3,145 | 3,260 | 3,130 | 3,260 | 4,500 | 55 | 102% | 104% | 180% | ▲ | 98% | 92% | 98% | 99% | 107% |
| 20250401 | 3,255 | 3,255 | 3,205 | 3,205 | 1,800 | -55 | 98% | 98% | 40% | ▼ | 99% | 93% | 99% | 98% | 105% |
| 20250402 | 3,210 | 3,210 | 3,170 | 3,175 | 2,900 | -30 | 99% | 99% | 161% | ▼▼ | 101% | 98% | 102% | 97% | 104% |
| 20250403 | 3,120 | 3,185 | 3,120 | 3,140 | 5,100 | -35 | 99% | 101% | 176% | ▼▼▼ | 96% | 98% | 0% | 96% | 103% |
| 20250404 | 3,120 | 3,120 | 2,991 | 2,992 | 8,000 | -148 | 95% | 96% | 157% | ▼▼▼▼ | 100% | 105% | 0% | 91% | 100% |
| 20250408 | 2,905 | 2,950 | 2,905 | 2,906 | 2,400 | -86 | 97% | 100% | 30% | ▼▼▼▼▼ | 101% | 107% | 0% | 88% | 100% |
| 20250409 | 2,956 | 3,010 | 2,905 | 2,978 | 7,300 | 72 | 102% | 101% | 304% | ▲ | 98% | 102% | 0% | 91% | 102% |
| 20250410 | 3,110 | 3,110 | 3,040 | 3,050 | 1,800 | 72 | 102% | 98% | 25% | ▲▲ | 100% | 104% | 0% | 93% | 105% |
| 20250411 | 3,050 | 3,050 | 3,000 | 3,045 | 1,600 | -5 | 100% | 100% | 89% | ▼ | 98% | 103% | 0% | 93% | 105% |
| 20250414 | 3,100 | 3,325 | 2,985 | 3,050 | 49,700 | 5 | 100% | 98% | 3106% | ▲ | 102% | 103% | 0% | 93% | 105% |
| 20250415 | 3,100 | 3,285 | 3,090 | 3,170 | 14,700 | 120 | 104% | 102% | 30% | ▲▲ | 100% | 0% | 0% | 96% | 109% |
| 20250416 | 3,180 | 3,250 | 3,170 | 3,170 | 2,200 | 0 | 100% | 100% | 15% | -- | 100% | 0% | 0% | 96% | 109% |
| 20250417 | 3,170 | 3,200 | 3,170 | 3,175 | 1,500 | 5 | 100% | 100% | 68% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20250418 | 3,170 | 3,200 | 3,125 | 3,185 | 3,000 | 10 | 100% | 100% | 200% | ▲▲ | % | % | % | 97% | 110% |
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 | 32,400 | 0 | 16,900 | 0 | 15,500 |
| 2025-04-04 | 0 | 36,300 | 0 | 19,900 | 0 | 16,400 |
| 2025-03-28 | 0 | 33,800 | 0 | 19,500 | 0 | 14,300 |
| 2025-03-21 | 0 | 33,600 | 0 | 18,800 | 0 | 14,800 |
| 2025-03-14 | 0 | 33,000 | 0 | 18,100 | 0 | 14,900 |
| 2025-03-07 | 0 | 33,200 | 0 | 18,100 | 0 | 15,100 |
| 2025-02-28 | 0 | 33,500 | 0 | 19,500 | 0 | 14,000 |
| 2025-02-21 | 0 | 25,600 | 0 | 17,800 | 0 | 7,800 |
| 2025-02-14 | 0 | 26,300 | 0 | 17,300 | 0 | 9,000 |
| 2025-02-07 | 0 | 30,700 | 0 | 21,300 | 0 | 9,400 |
| 2025-01-31 | 0 | 35,200 | 0 | 25,400 | 0 | 9,800 |
| 2025-01-24 | 0 | 40,500 | 0 | 30,300 | 0 | 10,200 |
| 2025-01-17 | 0 | 40,100 | 0 | 30,300 | 0 | 9,800 |
| 2025-01-10 | 0 | 40,900 | 0 | 33,000 | 0 | 7,900 |
| 2024-12-27 | 0 | 40,500 | 0 | 32,900 | 0 | 7,600 |
| 2024-12-20 | 0 | 39,600 | 0 | 33,300 | 0 | 6,300 |
| 2024-12-13 | 0 | 39,500 | 0 | 33,700 | 0 | 5,800 |
| 2024-12-06 | 0 | 39,500 | 0 | 34,100 | 0 | 5,400 |
| 2024-11-29 | 0 | 37,800 | 0 | 33,200 | 0 | 4,600 |
| 2024-11-22 | 0 | 38,100 | 0 | 33,200 | 0 | 4,900 |
| 2024-11-15 | 0 | 37,700 | 0 | 33,100 | 0 | 4,600 |
| 2024-11-08 | 0 | 39,800 | 0 | 33,300 | 0 | 6,500 |
| 2024-11-01 | 0 | 39,600 | 0 | 32,900 | 0 | 6,700 |
| 2024-10-25 | 0 | 38,600 | 0 | 33,000 | 0 | 5,600 |
| 2024-10-18 | 0 | 38,900 | 0 | 32,700 | 0 | 6,200 |
| 2024-10-11 | 0 | 38,200 | 0 | 32,300 | 0 | 5,900 |
| 2024-10-04 | 0 | 36,600 | 0 | 30,600 | 0 | 6,000 |
| 2024-09-27 | 0 | 39,900 | 0 | 34,400 | 0 | 5,500 |
| 2024-09-20 | 0 | 39,800 | 0 | 34,500 | 0 | 5,300 |
| 2024-09-13 | 0 | 39,300 | 0 | 34,600 | 0 | 4,700 |
| 2024-09-06 | 0 | 37,900 | 0 | 33,600 | 0 | 4,300 |
| 2024-08-30 | 0 | 35,900 | 0 | 31,700 | 0 | 4,200 |
| 2024-08-23 | 0 | 35,000 | 0 | 30,500 | 0 | 4,500 |
| 2024-08-16 | 0 | 35,500 | 0 | 30,600 | 0 | 4,900 |
| 2024-08-09 | 0 | 34,000 | 0 | 29,400 | 0 | 4,600 |
| 2024-08-02 | 0 | 34,300 | 0 | 29,200 | 0 | 5,100 |
| 2024-07-26 | 0 | 35,100 | 0 | 29,700 | 0 | 5,400 |
| 2024-07-19 | 0 | 57,500 | 0 | 51,800 | 0 | 5,700 |
| 2024-07-12 | 0 | 57,500 | 0 | 51,400 | 0 | 6,100 |
| 2024-07-05 | 0 | 57,000 | 0 | 49,900 | 0 | 7,100 |
| 2024-06-28 | 0 | 57,000 | 0 | 49,800 | 0 | 7,200 |
| 2024-06-21 | 0 | 56,900 | 0 | 49,800 | 0 | 7,100 |
| 2024-06-14 | 0 | 55,300 | 0 | 48,300 | 0 | 7,000 |
| 2024-06-07 | 0 | 54,800 | 0 | 48,100 | 0 | 6,700 |
| 2024-05-31 | 0 | 54,900 | 0 | 47,900 | 0 | 7,000 |
| 2024-05-24 | 0 | 55,400 | 0 | 48,200 | 0 | 7,200 |
| 2024-05-17 | 0 | 55,400 | 0 | 47,600 | 0 | 7,800 |
| 2024-05-10 | 0 | 57,400 | 0 | 48,800 | 0 | 8,600 |
| 2024-05-02 | 0 | 57,100 | 0 | 47,400 | 0 | 9,700 |
| 2024-04-26 | 0 | 57,700 | 0 | 47,900 | 0 | 9,800 |
| 2024-04-19 | 0 | 58,600 | 0 | 48,300 | 0 | 10,300 |
| 2024-04-12 | 0 | 60,000 | 0 | 45,200 | 0 | 14,800 |
| 2024-04-05 | 0 | 57,500 | 0 | 44,200 | 0 | 13,300 |
| 2024-03-29 | 0 | 58,700 | 0 | 43,300 | 0 | 15,400 |
| 2024-03-22 | 0 | 59,900 | 0 | 43,800 | 0 | 16,100 |
| 2024-03-15 | 0 | 52,400 | 0 | 37,200 | 0 | 15,200 |
| 2024-03-08 | 0 | 45,400 | 0 | 29,300 | 0 | 16,100 |
| 2024-03-01 | 0 | 37,700 | 0 | 15,100 | 0 | 22,600 |
| 2024-02-22 | 0 | 19,900 | 0 | 6,500 | 0 | 13,400 |
| 2024-02-16 | 0 | 35,900 | 0 | 26,300 | 0 | 9,600 |
| 2024-02-09 | 0 | 34,400 | 0 | 25,800 | 0 | 8,600 |
| 2024-02-02 | 0 | 39,200 | 0 | 27,200 | 0 | 12,000 |
| 2024-01-26 | 0 | 37,900 | 0 | 26,600 | 0 | 11,300 |
| 2024-01-19 | 0 | 33,100 | 0 | 22,700 | 0 | 10,400 |
| 2024-01-12 | 0 | 37,700 | 0 | 24,400 | 0 | 13,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 13:30 | ありがとうＳ | 特別損失の計上に関するお知らせ |
| 20250414 | 13:30 | ありがとうＳ | 2025年２月期連結業績予想値と実績値との差異に関するお知らせ |
| 20250414 | 13:30 | ありがとうＳ | 配当予想の修正に関するお知らせ |
| 20250414 | 13:30 | ありがとうＳ | 2025年２月期 決算短信［日本基準］（連結） |
| 20250114 | 13:00 | ありがとうＳ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241015 | 13:00 | ありがとうＳ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 13:00 | ありがとうＳ | 2025年２月期 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 監査役辞任に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241015 | 15:00 | ありがとうＳ | 監査役の選任に関するお知らせ |
| 20240712 | 13:00 | ありがとうＳ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 17:30 | ありがとうＳ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240508 | 15:30 | ありがとうＳ | 剰余金の配当に関するお知らせ |
| 20240508 | 15:30 | ありがとうＳ | 取締役の異動、新任役員候補者の人事に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 特別損失の計上に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 配当予想の修正に関するお知らせ |
| 20240412 | 15:30 | ありがとうＳ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240112 | 15:30 | ありがとうＳ | 配当予想の修正に関するお知らせ |
| 20240112 | 15:30 | ありがとうＳ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCCC | 350 | 2025-03-06 16:52 | 株式会社ありがとうサービス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100V3S1 | 350 | 2025-01-21 15:39 | 株式会社ありがとうサービス | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100SWYB | 350 | 2024-02-21 15:24 | 株式会社ありがとうサービス | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100SX96 | 350 | 2024-02-20 14:14 | 株式会社ありがとうサービス | 井本 雅之 | 変更報告書 |
| S100SWZZ | 350 | 2024-02-19 13:07 | 株式会社ありがとうサービス | 井本 雅之 | 変更報告書 |
| S100SU6H | 350 | 2024-02-14 16:30 | 株式会社ありがとうサービス | 吉田 知広 | 変更報告書 |
| S100SPGE | 350 | 2024-02-01 16:30 | 株式会社ありがとうサービス | 吉田 知広 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3177 | 1 | 株式会社ありがとうサービス | 2025-04-19 22:23:10 |
| 3177 | 2 | 免責事項 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:25 |
| 3177 | 2 | 電子公告 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:24 |
| 3177 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:23 |
| 3177 | 2 | よくあるご質問 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:22 |
| 3177 | 2 | IRカレンダー | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:21 |
| 3177 | 2 | 株主・投資家の皆様へ | IR情報 | 株式会社ありがとうサービス | 2024-06-18 23:21:20 |
| 3177 | 2 | 免責事項 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:48 |
| 3177 | 2 | 電子公告 | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:47 |
| 3177 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社ありがとうサービス | 2024-06-18 11:33:46 |