| 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 | 2,620 | 2,682 | 2,620 | 2,651 | 10,700 | 38 | 101% | 101% | 79% | ▲▲ | 101% | 104% | 118% | 99% | 103% |
| 20250121 | 2,652 | 2,669 | 2,640 | 2,668 | 4,600 | 17 | 101% | 101% | 43% | ▲▲▲ | 99% | 104% | 117% | 100% | 103% |
| 20250122 | 2,685 | 2,687 | 2,649 | 2,667 | 4,400 | -1 | 100% | 99% | 96% | ▼ | 101% | 104% | 116% | 100% | 102% |
| 20250123 | 2,700 | 2,758 | 2,671 | 2,734 | 27,300 | 67 | 103% | 101% | 620% | ▲ | 100% | 103% | 114% | 100% | 105% |
| 20250124 | 2,739 | 2,739 | 2,715 | 2,734 | 8,700 | 0 | 100% | 100% | 32% | -- | 100% | 106% | 114% | 100% | 105% |
| 20250127 | 2,744 | 2,777 | 2,739 | 2,756 | 14,800 | 22 | 101% | 100% | 170% | ▲ | 102% | 106% | 113% | 100% | 106% |
| 20250128 | 2,750 | 2,844 | 2,738 | 2,792 | 14,700 | 36 | 101% | 102% | 99% | ▲▲ | 101% | 104% | 112% | 100% | 107% |
| 20250129 | 2,778 | 2,828 | 2,778 | 2,807 | 12,000 | 15 | 101% | 101% | 82% | ▲▲▲ | 101% | 103% | 110% | 100% | 108% |
| 20250130 | 2,809 | 2,909 | 2,798 | 2,832 | 109,100 | 25 | 101% | 101% | 909% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 109% |
| 20250131 | 2,870 | 2,920 | 2,853 | 2,910 | 32,600 | 78 | 103% | 101% | 30% | ▲▲▲▲▲ | 99% | 100% | 106% | 100% | 112% |
| 20250203 | 2,935 | 2,988 | 2,871 | 2,894 | 36,100 | -16 | 99% | 99% | 111% | ▼ | 100% | 108% | 107% | 99% | 111% |
| 20250204 | 2,903 | 2,939 | 2,852 | 2,900 | 17,900 | 6 | 100% | 100% | 50% | ▲ | 99% | 108% | 107% | 100% | 111% |
| 20250205 | 2,900 | 2,917 | 2,870 | 2,875 | 14,800 | -25 | 99% | 99% | 83% | ▼ | 100% | 105% | 106% | 99% | 110% |
| 20250206 | 2,917 | 2,940 | 2,887 | 2,928 | 19,600 | 53 | 102% | 100% | 132% | ▲ | 100% | 105% | 106% | 100% | 112% |
| 20250207 | 2,925 | 2,932 | 2,856 | 2,929 | 32,000 | 1 | 100% | 100% | 163% | ▲▲ | 107% | 105% | 106% | 100% | 112% |
| 20250210 | 2,929 | 3,140 | 2,902 | 3,130 | 91,600 | 201 | 107% | 107% | 286% | ▲▲▲ | 98% | 97% | 99% | 100% | 120% |
| 20250212 | 3,130 | 3,200 | 3,050 | 3,060 | 41,500 | -70 | 98% | 98% | 45% | ▼ | 99% | 98% | 100% | 98% | 118% |
| 20250213 | 3,095 | 3,165 | 3,075 | 3,075 | 25,400 | 15 | 100% | 99% | 61% | ▲ | 100% | 97% | 101% | 98% | 118% |
| 20250214 | 3,065 | 3,125 | 3,055 | 3,080 | 20,600 | 5 | 100% | 100% | 81% | ▲▲ | 98% | 100% | 97% | 98% | 118% |
| 20250217 | 3,100 | 3,120 | 3,030 | 3,040 | 22,300 | -40 | 99% | 98% | 108% | ▼ | 100% | 102% | 99% | 97% | 115% |
| 20250218 | 3,035 | 3,155 | 3,025 | 3,025 | 20,400 | -15 | 100% | 100% | 91% | ▼▼ | 97% | 100% | 98% | 97% | 113% |
| 20250219 | 3,075 | 3,075 | 2,969 | 2,971 | 49,800 | -54 | 98% | 97% | 244% | ▼▼▼ | 99% | 104% | 100% | 95% | 111% |
| 20250220 | 2,972 | 2,979 | 2,930 | 2,943 | 36,500 | -28 | 99% | 99% | 73% | ▼▼▼▼ | 104% | 104% | 99% | 94% | 108% |
| 20250225 | 2,967 | 3,110 | 2,967 | 3,100 | 36,800 | 157 | 105% | 104% | 101% | ▲ | 99% | 100% | 95% | 99% | 113% |
| 20250226 | 3,100 | 3,105 | 3,015 | 3,080 | 30,900 | -20 | 99% | 99% | 84% | ▼ | 100% | 100% | 96% | 98% | 112% |
| 20250227 | 3,080 | 3,095 | 3,065 | 3,080 | 3,400 | 0 | 100% | 100% | 11% | -- | 101% | 98% | 97% | 98% | 110% |
| 20250228 | 3,065 | 3,100 | 3,040 | 3,095 | 18,800 | 15 | 100% | 101% | 553% | ▲ | 99% | 97% | 95% | 99% | 110% |
| 20250303 | 3,110 | 3,160 | 3,065 | 3,080 | 22,300 | -15 | 100% | 99% | 119% | ▼ | 101% | 98% | 97% | 98% | 109% |
| 20250304 | 3,060 | 3,130 | 3,020 | 3,085 | 29,800 | 5 | 100% | 101% | 134% | ▲ | 98% | 97% | 97% | 99% | 107% |
| 20250305 | 3,060 | 3,080 | 3,005 | 3,005 | 14,600 | -80 | 97% | 98% | 49% | ▼ | 97% | 96% | 97% | 96% | 105% |
| 20250306 | 3,075 | 3,075 | 2,981 | 2,981 | 16,600 | -24 | 99% | 97% | 114% | ▼▼ | 102% | 100% | 100% | 95% | 104% |
| 20250307 | 2,961 | 3,010 | 2,958 | 3,010 | 16,300 | 29 | 101% | 102% | 98% | ▲ | 99% | 97% | 99% | 96% | 105% |
| 20250310 | 3,010 | 3,020 | 2,978 | 2,978 | 12,600 | -32 | 99% | 99% | 77% | ▼ | 99% | 99% | 100% | 95% | 102% |
| 20250311 | 2,957 | 3,010 | 2,896 | 2,934 | 37,400 | -44 | 99% | 99% | 297% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20250312 | 2,934 | 2,985 | 2,923 | 2,948 | 16,300 | 14 | 100% | 100% | 44% | ▲ | 99% | 99% | 100% | 94% | 100% |
| 20250313 | 2,940 | 2,993 | 2,908 | 2,915 | 14,600 | -33 | 99% | 99% | 90% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20250314 | 2,915 | 2,928 | 2,894 | 2,916 | 12,600 | 1 | 100% | 100% | 86% | ▲ | 98% | 100% | 100% | 94% | 100% |
| 20250317 | 2,940 | 2,940 | 2,872 | 2,876 | 32,800 | -40 | 99% | 98% | 260% | ▼ | 101% | 102% | 97% | 93% | 100% |
| 20250318 | 2,900 | 2,925 | 2,891 | 2,916 | 30,400 | 40 | 101% | 101% | 93% | ▲ | 99% | 101% | 93% | 94% | 101% |
| 20250319 | 2,925 | 2,956 | 2,885 | 2,901 | 24,000 | -15 | 99% | 99% | 79% | ▼ | 100% | 102% | 92% | 94% | 101% |
| 20250321 | 2,924 | 2,930 | 2,890 | 2,920 | 18,900 | 19 | 101% | 100% | 79% | ▲ | 99% | 101% | 91% | 94% | 102% |
| 20250324 | 2,955 | 2,970 | 2,913 | 2,932 | 15,700 | 12 | 100% | 99% | 83% | ▲▲ | 101% | 101% | 91% | 95% | 102% |
| 20250325 | 2,932 | 2,951 | 2,900 | 2,950 | 25,100 | 18 | 101% | 101% | 160% | ▲▲▲ | 101% | 101% | 91% | 95% | 103% |
| 20250326 | 2,933 | 3,010 | 2,904 | 2,959 | 36,400 | 9 | 100% | 101% | 145% | ▲▲▲▲ | 101% | 100% | 91% | 96% | 103% |
| 20250327 | 2,937 | 2,972 | 2,908 | 2,970 | 41,600 | 11 | 100% | 101% | 114% | ▲▲▲▲▲ | 100% | 98% | 93% | 96% | 103% |
| 20250328 | 2,870 | 2,932 | 2,860 | 2,870 | 26,100 | -100 | 97% | 100% | 63% | ▼ | 103% | 95% | 93% | 93% | 100% |
| 20250331 | 2,868 | 2,977 | 2,859 | 2,951 | 29,000 | 81 | 103% | 103% | 111% | ▲ | 99% | 90% | 90% | 96% | 103% |
| 20250401 | 2,979 | 3,000 | 2,919 | 2,941 | 51,800 | -10 | 100% | 99% | 179% | ▼ | 95% | 91% | 91% | 95% | 102% |
| 20250402 | 2,939 | 2,940 | 2,800 | 2,802 | 39,200 | -139 | 95% | 95% | 76% | ▼▼ | 100% | 96% | 98% | 93% | 100% |
| 20250403 | 2,737 | 2,765 | 2,663 | 2,731 | 48,500 | -71 | 97% | 100% | 124% | ▼▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20250404 | 2,681 | 2,725 | 2,623 | 2,672 | 70,700 | -59 | 98% | 100% | 146% | ▼▼▼▼ | 105% | 104% | 0% | 89% | 100% |
| 20250408 | 2,528 | 2,698 | 2,528 | 2,663 | 35,000 | -9 | 100% | 105% | 50% | ▼▼▼▼▼ | 97% | 102% | 0% | 89% | 100% |
| 20250409 | 2,626 | 2,634 | 2,533 | 2,557 | 27,800 | -106 | 96% | 97% | 79% | ▼▼▼▼▼▼ | 97% | 99% | 0% | 86% | 100% |
| 20250410 | 2,700 | 2,730 | 2,623 | 2,623 | 37,200 | 66 | 103% | 97% | 134% | ▲ | 101% | 103% | 0% | 88% | 103% |
| 20250411 | 2,580 | 2,609 | 2,520 | 2,609 | 20,400 | -14 | 99% | 101% | 55% | ▼ | 99% | 100% | 0% | 88% | 102% |
| 20250414 | 2,659 | 2,659 | 2,609 | 2,631 | 8,100 | 22 | 101% | 99% | 40% | ▲ | 100% | 100% | 0% | 89% | 103% |
| 20250415 | 2,681 | 2,739 | 2,663 | 2,677 | 12,700 | 46 | 102% | 100% | 157% | ▲▲ | 99% | 0% | 0% | 90% | 105% |
| 20250416 | 2,684 | 2,697 | 2,639 | 2,660 | 8,400 | -17 | 99% | 99% | 66% | ▼ | 99% | 0% | 0% | 90% | 104% |
| 20250417 | 2,646 | 2,658 | 2,612 | 2,632 | 16,200 | -28 | 99% | 99% | 193% | ▼▼ | 102% | 0% | 0% | 89% | 103% |
| 20250418 | 2,623 | 2,672 | 2,623 | 2,672 | 4,500 | 40 | 102% | 102% | 28% | ▲ | % | % | % | 90% | 104% |
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 | 6,100 | 33,700 | 0 | 9,500 | 6,100 | 24,200 |
| 2025-04-04 | 6,800 | 37,500 | 0 | 13,700 | 6,800 | 23,800 |
| 2025-03-28 | 10,300 | 45,500 | 0 | 14,400 | 10,300 | 31,100 |
| 2025-03-21 | 9,200 | 47,100 | 0 | 11,900 | 9,200 | 35,200 |
| 2025-03-14 | 9,100 | 64,200 | 0 | 29,500 | 9,100 | 34,700 |
| 2025-03-07 | 9,400 | 64,500 | 0 | 33,200 | 9,400 | 31,300 |
| 2025-02-28 | 10,000 | 65,000 | 0 | 33,500 | 10,000 | 31,500 |
| 2025-02-21 | 10,000 | 68,100 | 0 | 31,800 | 10,000 | 36,300 |
| 2025-02-14 | 10,000 | 67,100 | 0 | 32,500 | 10,000 | 34,600 |
| 2025-02-07 | 9,900 | 77,600 | 0 | 34,700 | 9,900 | 42,900 |
| 2025-01-31 | 9,100 | 77,000 | 0 | 35,700 | 9,100 | 41,300 |
| 2025-01-24 | 7,500 | 71,400 | 0 | 37,600 | 7,500 | 33,800 |
| 2025-01-17 | 6,500 | 70,300 | 0 | 38,000 | 6,500 | 32,300 |
| 2025-01-10 | 6,000 | 73,400 | 0 | 38,800 | 6,000 | 34,600 |
| 2024-12-27 | 5,400 | 69,400 | 0 | 38,300 | 5,400 | 31,100 |
| 2024-12-20 | 5,900 | 65,900 | 0 | 35,700 | 5,900 | 30,200 |
| 2024-12-13 | 4,900 | 69,000 | 0 | 35,700 | 4,900 | 33,300 |
| 2024-12-06 | 5,000 | 71,100 | 0 | 36,800 | 5,000 | 34,300 |
| 2024-11-29 | 5,000 | 68,500 | 0 | 36,700 | 5,000 | 31,800 |
| 2024-11-22 | 5,500 | 69,200 | 0 | 36,900 | 5,500 | 32,300 |
| 2024-11-15 | 5,900 | 71,900 | 0 | 38,400 | 5,900 | 33,500 |
| 2024-11-08 | 6,300 | 83,500 | 0 | 46,500 | 6,300 | 37,000 |
| 2024-11-01 | 3,500 | 81,500 | 0 | 49,300 | 3,500 | 32,200 |
| 2024-10-25 | 2,500 | 82,800 | 0 | 49,000 | 2,500 | 33,800 |
| 2024-10-18 | 2,700 | 84,200 | 0 | 49,100 | 2,700 | 35,100 |
| 2024-10-11 | 3,600 | 86,200 | 0 | 47,900 | 3,600 | 38,300 |
| 2024-10-04 | 4,200 | 85,200 | 0 | 45,200 | 4,200 | 40,000 |
| 2024-09-27 | 2,100 | 93,600 | 0 | 53,000 | 2,100 | 40,600 |
| 2024-09-20 | 2,600 | 92,200 | 0 | 50,900 | 2,600 | 41,300 |
| 2024-09-13 | 2,700 | 96,900 | 0 | 50,900 | 2,700 | 46,000 |
| 2024-09-06 | 4,000 | 97,700 | 0 | 51,100 | 4,000 | 46,600 |
| 2024-08-30 | 4,500 | 101,700 | 0 | 51,700 | 4,500 | 50,000 |
| 2024-08-23 | 3,900 | 105,800 | 0 | 52,300 | 3,900 | 53,500 |
| 2024-08-16 | 5,300 | 102,900 | 0 | 50,800 | 5,300 | 52,100 |
| 2024-08-09 | 5,100 | 110,200 | 0 | 55,700 | 5,100 | 54,500 |
| 2024-08-02 | 4,400 | 129,600 | 0 | 68,700 | 4,400 | 60,900 |
| 2024-07-26 | 4,000 | 132,500 | 0 | 70,100 | 4,000 | 62,400 |
| 2024-07-19 | 5,700 | 130,300 | 0 | 69,300 | 5,700 | 61,000 |
| 2024-07-12 | 4,500 | 136,400 | 0 | 76,100 | 4,500 | 60,300 |
| 2024-07-05 | 4,400 | 120,700 | 0 | 59,800 | 4,400 | 60,900 |
| 2024-06-28 | 4,900 | 112,800 | 0 | 56,900 | 4,900 | 55,900 |
| 2024-06-21 | 4,800 | 114,900 | 0 | 57,700 | 4,800 | 57,200 |
| 2024-06-14 | 4,700 | 114,300 | 0 | 57,700 | 4,700 | 56,600 |
| 2024-06-07 | 5,200 | 118,000 | 0 | 58,800 | 5,200 | 59,200 |
| 2024-05-31 | 4,900 | 119,500 | 0 | 58,500 | 4,900 | 61,000 |
| 2024-05-24 | 4,500 | 122,600 | 0 | 58,800 | 4,500 | 63,800 |
| 2024-05-17 | 5,300 | 123,500 | 0 | 59,000 | 5,300 | 64,500 |
| 2024-05-10 | 4,500 | 129,500 | 0 | 63,600 | 4,500 | 65,900 |
| 2024-05-02 | 4,700 | 123,800 | 0 | 62,300 | 4,700 | 61,500 |
| 2024-04-26 | 5,600 | 126,100 | 0 | 63,500 | 5,600 | 62,600 |
| 2024-04-19 | 5,700 | 118,000 | 0 | 56,700 | 5,700 | 61,300 |
| 2024-04-12 | 7,400 | 111,300 | 0 | 52,800 | 7,400 | 58,500 |
| 2024-04-05 | 5,600 | 108,100 | 0 | 51,600 | 5,600 | 56,500 |
| 2024-03-29 | 9,600 | 104,600 | 0 | 53,100 | 9,600 | 51,500 |
| 2024-03-22 | 10,100 | 106,100 | 0 | 53,800 | 10,100 | 52,300 |
| 2024-03-15 | 10,800 | 105,200 | 0 | 53,600 | 10,800 | 51,600 |
| 2024-03-08 | 12,000 | 101,600 | 0 | 55,400 | 12,000 | 46,200 |
| 2024-03-01 | 15,200 | 104,600 | 0 | 52,000 | 15,200 | 52,600 |
| 2024-02-22 | 15,000 | 102,100 | 200 | 49,700 | 14,800 | 52,400 |
| 2024-02-16 | 16,300 | 109,700 | 200 | 50,400 | 16,100 | 59,300 |
| 2024-02-09 | 8,400 | 117,800 | 200 | 53,600 | 8,200 | 64,200 |
| 2024-02-02 | 6,000 | 121,400 | 200 | 38,700 | 5,800 | 82,700 |
| 2024-01-26 | 5,100 | 129,100 | 200 | 43,500 | 4,900 | 85,600 |
| 2024-01-19 | 5,000 | 136,900 | 200 | 47,800 | 4,800 | 89,100 |
| 2024-01-12 | 5,100 | 133,100 | 200 | 48,000 | 4,900 | 85,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:00 | 芦森工 | 2025年3月期 第3四半期決算短信[日本基準]（連結） |
| 20241108 | 16:00 | 芦森工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | 芦森工 | 2025年3月期 第2四半期（中間期）芦森グループ決算説明資料 |
| 20241108 | 16:00 | 芦森工 | 特別損失の計上および連結業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 芦森工 | 2025年3月期 第1四半期決算短信[日本基準]（連結） |
| 20240719 | 16:00 | 芦森工 | 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 18:30 | 芦森工 | 連結子会社からの配当金受領に関するお知らせ |
| 20240621 | 16:30 | 芦森工 | 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 16:00 | 芦森工 | 2024年3月期 決算短信[日本基準](連結) |
| 20240510 | 16:00 | 芦森工 | 2024年3月期 芦森グループ決算説明資料 |
| 20240510 | 16:00 | 芦森工 | 通期連結業績予想と実績の差異に関するお知らせ |
| 20240510 | 16:00 | 芦森工 | 支配株主等に関する事項について |
| 20240510 | 16:00 | 芦森工 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240314 | 16:00 | 芦森工 | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | 芦森工 | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
| 20240209 | 16:00 | 芦森工 | 連結業績予想の修正および配当予想の修正（増配）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 |
|---|---|---|---|
| 3526 | 1 | 芦森工業株式会社 | 2025-04-19 22:27:48 |
| 3526 | 2 | 2025.02.10 IR情報 Summary of Consolidated Financial Results for the Nine Months Ended December 31, 2024(Based on Japanese GAAP) | 2025-02-10 14:31:26 |
| 3526 | 2 | 2025.02.07 IR情報 2025年3月期 第3四半期決算短信 | 2025-02-07 16:31:59 |
| 3526 | 2 | 2024.12.01 IR情報 第125期中間株主通信 | 2024-12-01 06:32:51 |
| 3526 | 2 | 2024.11.12 IR情報 Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024(Based on Japanese GAAP) | 2024-11-12 16:34:15 |
| 3526 | 2 | 2024.11.08 IR情報 特別損失の計上および連結業績予想の修正に関するお知らせ | 2024-11-09 03:32:12 |
| 3526 | 2 | 2024.11.08 IR情報 2025年3月期 第2四半期（中間期）決算説明資料 | 2024-11-09 03:32:11 |
| 3526 | 2 | 2024.11.08 IR情報 2025年3月期 第2四半期（中間期）決算短信 | 2024-11-09 03:32:09 |
| 3526 | 2 | 2024.09.12 IR情報 IR･株式投資フェア（第5回資産運用EXPO関西）ご来場のお礼 | 2024-09-12 18:33:11 |
| 3526 | 2 | 2024.08.26 IR情報 IR･株式投資フェア（第５回資産運用EXPO【関西】内）への出展およびIRセミナー(9月7日(土)13:25～)のお知らせ | 2024-08-26 13:33:14 |