| 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 | 1,063 | 1,066 | 1,045 | 1,045 | 31,700 | -12 | 99% | 98% | 130% | ▼ | 99% | 100% | 99% | 88% | 104% |
| 20240925 | 1,037 | 1,045 | 1,025 | 1,031 | 38,400 | -14 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 97% | 87% | 103% |
| 20240926 | 1,059 | 1,060 | 1,038 | 1,059 | 48,700 | 28 | 103% | 100% | 127% | ▲ | 99% | 98% | 97% | 89% | 105% |
| 20240927 | 1,058 | 1,070 | 1,046 | 1,050 | 33,600 | -9 | 99% | 99% | 69% | ▼ | 100% | 101% | 101% | 89% | 104% |
| 20240930 | 1,020 | 1,044 | 1,015 | 1,020 | 61,000 | -30 | 97% | 100% | 182% | ▼▼ | 100% | 100% | 99% | 86% | 101% |
| 20241001 | 1,038 | 1,039 | 1,026 | 1,039 | 12,000 | 19 | 102% | 100% | 20% | ▲ | 99% | 100% | 99% | 89% | 103% |
| 20241002 | 1,036 | 1,036 | 1,020 | 1,021 | 26,200 | -18 | 98% | 99% | 218% | ▼ | 99% | 98% | 99% | 89% | 102% |
| 20241003 | 1,039 | 1,040 | 1,024 | 1,033 | 52,300 | 12 | 101% | 99% | 200% | ▲ | 99% | 99% | 99% | 93% | 103% |
| 20241004 | 1,032 | 1,034 | 1,021 | 1,025 | 16,700 | -8 | 99% | 99% | 32% | ▼ | 100% | 98% | 99% | 93% | 102% |
| 20241007 | 1,039 | 1,044 | 1,034 | 1,040 | 27,600 | 15 | 101% | 100% | 165% | ▲ | 98% | 98% | 100% | 96% | 103% |
| 20241008 | 1,034 | 1,034 | 1,009 | 1,010 | 61,100 | -30 | 97% | 98% | 221% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241009 | 1,018 | 1,021 | 1,003 | 1,020 | 25,300 | 10 | 101% | 100% | 41% | ▲ | 99% | 100% | 103% | 96% | 101% |
| 20241010 | 1,028 | 1,030 | 1,016 | 1,018 | 12,100 | -2 | 100% | 99% | 48% | ▼ | 99% | 99% | 104% | 96% | 101% |
| 20241011 | 1,026 | 1,026 | 1,012 | 1,014 | 13,100 | -4 | 100% | 99% | 108% | ▼▼ | 100% | 100% | 105% | 96% | 101% |
| 20241015 | 1,018 | 1,020 | 1,009 | 1,017 | 14,800 | 3 | 100% | 100% | 113% | ▲ | 102% | 101% | 106% | 96% | 101% |
| 20241016 | 1,010 | 1,045 | 1,010 | 1,027 | 34,300 | 10 | 101% | 102% | 232% | ▲▲ | 99% | 97% | 104% | 97% | 102% |
| 20241017 | 1,027 | 1,027 | 1,013 | 1,017 | 26,600 | -10 | 99% | 99% | 78% | ▼ | 100% | 98% | 105% | 96% | 101% |
| 20241018 | 1,018 | 1,025 | 1,007 | 1,017 | 18,800 | 0 | 100% | 100% | 71% | -- | 100% | 98% | 105% | 96% | 101% |
| 20241021 | 1,017 | 1,026 | 1,016 | 1,016 | 15,400 | -1 | 100% | 100% | 82% | ▼ | 98% | 100% | 104% | 96% | 101% |
| 20241022 | 1,022 | 1,022 | 1,001 | 1,001 | 36,000 | -15 | 99% | 98% | 234% | ▼▼ | 100% | 102% | 106% | 95% | 100% |
| 20241023 | 1,003 | 1,008 | 992 | 999 | 45,600 | -2 | 100% | 100% | 127% | ▼▼▼ | 100% | 104% | 108% | 94% | 100% |
| 20241024 | 991 | 995 | 979 | 995 | 83,600 | -4 | 100% | 100% | 183% | ▼▼▼▼ | 99% | 103% | 108% | 94% | 100% |
| 20241025 | 995 | 995 | 964 | 983 | 60,300 | -12 | 99% | 99% | 72% | ▼▼▼▼▼ | 104% | 104% | 110% | 94% | 100% |
| 20241028 | 983 | 1,020 | 983 | 1,019 | 35,300 | 36 | 104% | 104% | 59% | ▲ | 100% | 100% | 110% | 98% | 104% |
| 20241029 | 1,019 | 1,027 | 1,018 | 1,023 | 16,900 | 4 | 100% | 100% | 48% | ▲▲ | 100% | 101% | 109% | 98% | 104% |
| 20241030 | 1,023 | 1,034 | 1,023 | 1,026 | 12,800 | 3 | 100% | 100% | 76% | ▲▲▲ | 100% | 102% | 109% | 99% | 104% |
| 20241031 | 1,026 | 1,028 | 1,022 | 1,026 | 10,600 | 0 | 100% | 100% | 83% | -- | 100% | 104% | 110% | 99% | 104% |
| 20241101 | 1,017 | 1,028 | 1,011 | 1,022 | 40,700 | -4 | 100% | 100% | 384% | ▼ | 99% | 104% | 109% | 98% | 104% |
| 20241105 | 1,025 | 1,025 | 1,010 | 1,015 | 17,200 | -7 | 99% | 99% | 42% | ▼▼ | 102% | 105% | 110% | 98% | 103% |
| 20241106 | 1,015 | 1,040 | 1,015 | 1,037 | 22,100 | 22 | 102% | 102% | 128% | ▲ | 101% | 102% | 107% | 100% | 105% |
| 20241107 | 1,042 | 1,051 | 1,031 | 1,050 | 39,300 | 13 | 101% | 101% | 178% | ▲▲ | 101% | 100% | 106% | 100% | 107% |
| 20241108 | 1,050 | 1,066 | 1,050 | 1,056 | 24,500 | 6 | 101% | 101% | 62% | ▲▲▲ | 101% | 99% | 106% | 100% | 107% |
| 20241111 | 1,055 | 1,067 | 1,044 | 1,067 | 36,800 | 11 | 101% | 101% | 150% | ▲▲▲▲ | 99% | 98% | 104% | 100% | 109% |
| 20241112 | 1,071 | 1,085 | 1,051 | 1,058 | 52,900 | -9 | 99% | 99% | 144% | ▼ | 99% | 97% | 102% | 99% | 108% |
| 20241113 | 1,057 | 1,067 | 1,045 | 1,045 | 16,000 | -13 | 99% | 99% | 30% | ▼▼ | 99% | 99% | 103% | 98% | 106% |
| 20241114 | 1,051 | 1,055 | 1,035 | 1,042 | 29,500 | -3 | 100% | 99% | 184% | ▼▼▼ | 101% | 102% | 106% | 98% | 106% |
| 20241115 | 1,038 | 1,059 | 1,032 | 1,045 | 44,700 | 3 | 100% | 101% | 152% | ▲ | 98% | 103% | 107% | 98% | 106% |
| 20241118 | 1,042 | 1,044 | 1,023 | 1,023 | 24,200 | -22 | 98% | 98% | 54% | ▼ | 100% | 105% | 110% | 96% | 104% |
| 20241119 | 1,023 | 1,035 | 1,018 | 1,018 | 16,100 | -5 | 100% | 100% | 67% | ▼▼ | 101% | 108% | 110% | 95% | 104% |
| 20241120 | 1,029 | 1,045 | 1,020 | 1,038 | 19,000 | 20 | 102% | 101% | 118% | ▲ | 101% | 107% | 108% | 97% | 106% |
| 20241121 | 1,046 | 1,056 | 1,041 | 1,056 | 18,700 | 18 | 102% | 101% | 98% | ▲▲ | 102% | 102% | 107% | 99% | 107% |
| 20241122 | 1,059 | 1,082 | 1,056 | 1,078 | 40,800 | 22 | 102% | 102% | 218% | ▲▲▲ | 100% | 100% | 104% | 100% | 110% |
| 20241125 | 1,081 | 1,098 | 1,079 | 1,079 | 34,600 | 1 | 100% | 100% | 85% | ▲▲▲▲ | 102% | 99% | 103% | 100% | 106% |
| 20241126 | 1,090 | 1,123 | 1,090 | 1,116 | 57,900 | 37 | 103% | 102% | 167% | ▲▲▲▲▲ | 96% | 96% | 101% | 100% | 110% |
| 20241127 | 1,120 | 1,120 | 1,065 | 1,072 | 50,600 | -44 | 96% | 96% | 87% | ▼ | 100% | 98% | 105% | 96% | 106% |
| 20241128 | 1,075 | 1,085 | 1,068 | 1,076 | 30,700 | 4 | 100% | 100% | 61% | ▲ | 100% | 98% | 105% | 96% | 106% |
| 20241129 | 1,073 | 1,076 | 1,062 | 1,073 | 20,200 | -3 | 100% | 100% | 66% | ▼ | 98% | 97% | 103% | 96% | 106% |
| 20241202 | 1,097 | 1,105 | 1,070 | 1,074 | 35,700 | 1 | 100% | 98% | 177% | ▲ | 98% | 100% | 104% | 96% | 106% |
| 20241203 | 1,078 | 1,078 | 1,056 | 1,058 | 37,300 | -16 | 99% | 98% | 104% | ▼ | 98% | 101% | 105% | 95% | 104% |
| 20241204 | 1,066 | 1,066 | 1,043 | 1,045 | 34,500 | -13 | 99% | 98% | 92% | ▼▼ | 100% | 102% | 106% | 94% | 103% |
| 20241205 | 1,050 | 1,053 | 1,043 | 1,048 | 11,900 | 3 | 100% | 100% | 34% | ▲ | 100% | 103% | 103% | 94% | 103% |
| 20241206 | 1,066 | 1,066 | 1,050 | 1,063 | 23,500 | 15 | 101% | 100% | 197% | ▲▲ | 101% | 105% | 0% | 95% | 104% |
| 20241209 | 1,066 | 1,081 | 1,066 | 1,078 | 18,100 | 15 | 101% | 101% | 77% | ▲▲▲ | 99% | 105% | 0% | 97% | 106% |
| 20241210 | 1,078 | 1,078 | 1,069 | 1,070 | 36,800 | -8 | 99% | 99% | 203% | ▼ | 99% | 105% | 0% | 96% | 105% |
| 20241211 | 1,074 | 1,074 | 1,057 | 1,063 | 102,700 | -7 | 99% | 99% | 279% | ▼▼ | 103% | 104% | 0% | 95% | 104% |
| 20241212 | 1,073 | 1,105 | 1,072 | 1,100 | 41,000 | 37 | 103% | 103% | 40% | ▲ | 102% | 102% | 0% | 99% | 108% |
| 20241213 | 1,099 | 1,124 | 1,097 | 1,117 | 35,700 | 17 | 102% | 102% | 87% | ▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241216 | 1,132 | 1,146 | 1,123 | 1,128 | 33,600 | 11 | 101% | 100% | 94% | ▲▲▲ | 98% | 98% | 0% | 100% | 111% |
| 20241217 | 1,128 | 1,130 | 1,111 | 1,111 | 33,000 | -17 | 98% | 98% | 98% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241218 | 1,115 | 1,121 | 1,101 | 1,119 | 25,400 | 8 | 101% | 100% | 77% | ▲ | 102% | 0% | 0% | 99% | 107% |
| 20241219 | 1,094 | 1,122 | 1,094 | 1,113 | 30,100 | -6 | 99% | 102% | 119% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241220 | 1,111 | 1,119 | 1,098 | 1,100 | 18,800 | -13 | 99% | 99% | 62% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 403,400 | 0 | 132,900 | 0 | 270,500 |
| 2024-12-06 | 0 | 410,900 | 0 | 136,000 | 0 | 274,900 |
| 2024-11-29 | 100 | 400,000 | 100 | 131,300 | 0 | 268,700 |
| 2024-11-22 | 0 | 400,200 | 0 | 131,800 | 0 | 268,400 |
| 2024-11-15 | 0 | 412,700 | 0 | 142,300 | 0 | 270,400 |
| 2024-11-08 | 0 | 422,200 | 0 | 153,400 | 0 | 268,800 |
| 2024-11-01 | 0 | 439,100 | 0 | 155,900 | 0 | 283,200 |
| 2024-10-25 | 0 | 444,000 | 0 | 160,700 | 0 | 283,300 |
| 2024-10-18 | 0 | 414,400 | 0 | 154,000 | 0 | 260,400 |
| 2024-10-11 | 0 | 414,300 | 0 | 153,500 | 0 | 260,800 |
| 2024-10-04 | 0 | 402,900 | 0 | 146,800 | 0 | 256,100 |
| 2024-09-27 | 0 | 397,000 | 0 | 143,700 | 0 | 253,300 |
| 2024-09-20 | 0 | 391,700 | 0 | 139,800 | 0 | 251,900 |
| 2024-09-13 | 0 | 401,300 | 0 | 141,300 | 0 | 260,000 |
| 2024-09-06 | 0 | 393,100 | 0 | 136,000 | 0 | 257,100 |
| 2024-08-30 | 0 | 359,000 | 0 | 125,400 | 0 | 233,600 |
| 2024-08-23 | 0 | 370,000 | 0 | 125,900 | 0 | 244,100 |
| 2024-08-16 | 0 | 367,500 | 0 | 115,900 | 0 | 251,600 |
| 2024-08-09 | 0 | 349,800 | 0 | 114,400 | 0 | 235,400 |
| 2024-08-02 | 0 | 537,300 | 0 | 148,500 | 0 | 388,800 |
| 2024-07-26 | 0 | 520,700 | 0 | 140,900 | 0 | 379,800 |
| 2024-07-19 | 0 | 530,700 | 0 | 130,100 | 0 | 400,600 |
| 2024-07-12 | 0 | 530,300 | 0 | 128,700 | 0 | 401,600 |
| 2024-07-05 | 0 | 528,700 | 0 | 126,800 | 0 | 401,900 |
| 2024-06-28 | 0 | 517,500 | 0 | 127,500 | 0 | 390,000 |
| 2024-06-21 | 0 | 516,500 | 0 | 126,900 | 0 | 389,600 |
| 2024-06-14 | 0 | 526,500 | 0 | 130,500 | 0 | 396,000 |
| 2024-06-07 | 0 | 512,200 | 0 | 127,000 | 0 | 385,200 |
| 2024-05-31 | 0 | 518,900 | 0 | 132,800 | 0 | 386,100 |
| 2024-05-24 | 0 | 539,800 | 0 | 140,700 | 0 | 399,100 |
| 2024-05-17 | 0 | 564,400 | 0 | 149,100 | 0 | 415,300 |
| 2024-05-10 | 0 | 565,800 | 0 | 146,800 | 0 | 419,000 |
| 2024-05-02 | 0 | 563,600 | 0 | 148,300 | 0 | 415,300 |
| 2024-04-26 | 0 | 554,300 | 0 | 148,000 | 0 | 406,300 |
| 2024-04-19 | 0 | 548,400 | 0 | 150,600 | 0 | 397,800 |
| 2024-04-12 | 0 | 572,100 | 0 | 149,400 | 0 | 422,700 |
| 2024-04-05 | 0 | 558,200 | 0 | 145,100 | 0 | 413,100 |
| 2024-03-29 | 0 | 541,000 | 0 | 141,000 | 0 | 400,000 |
| 2024-03-22 | 0 | 530,900 | 0 | 132,000 | 0 | 398,900 |
| 2024-03-15 | 0 | 548,100 | 0 | 133,600 | 0 | 414,500 |
| 2024-03-08 | 100 | 541,900 | 100 | 128,300 | 0 | 413,600 |
| 2024-03-01 | 100 | 550,500 | 100 | 129,100 | 0 | 421,400 |
| 2024-02-22 | 100 | 554,700 | 100 | 128,800 | 0 | 425,900 |
| 2024-02-16 | 0 | 582,300 | 0 | 132,000 | 0 | 450,300 |
| 2024-02-09 | 0 | 602,100 | 0 | 138,400 | 0 | 463,700 |
| 2024-02-02 | 0 | 597,600 | 0 | 138,000 | 0 | 459,600 |
| 2024-01-26 | 0 | 594,200 | 0 | 131,700 | 0 | 462,500 |
| 2024-01-19 | 0 | 584,800 | 0 | 123,600 | 0 | 461,200 |
| 2024-01-12 | 0 | 601,000 | 0 | 126,900 | 0 | 474,100 |
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 |
|---|---|---|---|
| 4932 | 1 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-12-21 20:25:36 |
| 4932 | 2 | IR資料 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:18 |
| 4932 | 2 | 有価証券報告書 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:17 |
| 4932 | 2 | 電子公告 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:16 |
| 4932 | 2 | IRポリシー | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:15 |
| 4932 | 2 | IRスケジュール | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-18 14:32:14 |
| 4932 | 2 | 株式情報 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:24 |
| 4932 | 2 | 決算短信 | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:23 |
| 4932 | 2 | 業績ハイライト | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:22 |
| 4932 | 2 | IRニュース | 【株式会社アルマード】卵殻膜のパイオニア | 2024-06-14 23:31:21 |