| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,238 | 1,241 | 1,225 | 1,231 | 30,300 | -23 | 98% | 99% | 119% | ▼▼ | 100% | 101% | 94% | 92% | 100% |
| 20240726 | 1,239 | 1,247 | 1,235 | 1,235 | 13,300 | 4 | 100% | 100% | 44% | ▲ | 100% | 97% | 93% | 92% | 100% |
| 20240729 | 1,244 | 1,255 | 1,238 | 1,245 | 24,300 | 10 | 101% | 100% | 183% | ▲▲ | 98% | 91% | 92% | 93% | 101% |
| 20240730 | 1,258 | 1,258 | 1,237 | 1,238 | 11,500 | -7 | 99% | 98% | 47% | ▼ | 101% | 80% | 93% | 93% | 101% |
| 20240731 | 1,243 | 1,252 | 1,231 | 1,252 | 9,400 | 14 | 101% | 101% | 82% | ▲ | 97% | 83% | 93% | 94% | 102% |
| 20240801 | 1,245 | 1,245 | 1,208 | 1,212 | 52,900 | -40 | 97% | 97% | 563% | ▼ | 97% | 87% | 100% | 91% | 100% |
| 20240802 | 1,188 | 1,188 | 1,137 | 1,151 | 112,300 | -61 | 95% | 97% | 212% | ▼▼ | 78% | 94% | 108% | 86% | 100% |
| 20240805 | 1,097 | 1,097 | 860 | 861 | 244,900 | -290 | 75% | 78% | 218% | ▼▼▼ | 114% | 120% | 135% | 64% | 100% |
| 20240806 | 876 | 1,010 | 870 | 998 | 619,400 | 137 | 116% | 114% | 253% | ▲ | 107% | 111% | 122% | 75% | 116% |
| 20240807 | 968 | 1,082 | 965 | 1,036 | 133,700 | 38 | 104% | 107% | 22% | ▲▲ | 100% | 109% | 115% | 79% | 120% |
| 20240808 | 1,026 | 1,052 | 1,020 | 1,031 | 38,900 | -5 | 100% | 100% | 29% | ▼ | 96% | 110% | 113% | 79% | 120% |
| 20240809 | 1,052 | 1,063 | 1,001 | 1,015 | 65,300 | -16 | 98% | 96% | 168% | ▼▼ | 102% | 113% | 115% | 77% | 118% |
| 20240813 | 1,030 | 1,062 | 1,030 | 1,052 | 73,200 | 37 | 104% | 102% | 112% | ▲ | 97% | 103% | 107% | 81% | 122% |
| 20240814 | 1,104 | 1,104 | 1,058 | 1,073 | 52,900 | 21 | 102% | 97% | 72% | ▲▲ | 102% | 103% | 108% | 83% | 125% |
| 20240815 | 1,098 | 1,138 | 1,081 | 1,120 | 102,100 | 47 | 104% | 102% | 193% | ▲▲▲ | 102% | 100% | 104% | 87% | 130% |
| 20240816 | 1,135 | 1,166 | 1,114 | 1,160 | 71,800 | 40 | 104% | 102% | 70% | ▲▲▲▲ | 97% | 96% | 99% | 91% | 135% |
| 20240819 | 1,173 | 1,173 | 1,130 | 1,136 | 68,600 | -24 | 98% | 97% | 96% | ▼ | 98% | 97% | 99% | 90% | 132% |
| 20240820 | 1,155 | 1,155 | 1,135 | 1,136 | 28,000 | 0 | 100% | 98% | 41% | -- | 99% | 101% | 99% | 90% | 132% |
| 20240821 | 1,126 | 1,141 | 1,115 | 1,115 | 24,400 | -21 | 98% | 99% | 87% | ▼ | 100% | 102% | 97% | 89% | 130% |
| 20240822 | 1,130 | 1,140 | 1,118 | 1,130 | 34,900 | 15 | 101% | 100% | 143% | ▲ | 99% | 102% | 96% | 90% | 131% |
| 20240823 | 1,130 | 1,135 | 1,110 | 1,118 | 45,500 | -12 | 99% | 99% | 130% | ▼ | 101% | 106% | 96% | 89% | 130% |
| 20240826 | 1,118 | 1,134 | 1,115 | 1,126 | 27,600 | 8 | 101% | 101% | 61% | ▲ | 101% | 105% | 94% | 90% | 131% |
| 20240827 | 1,126 | 1,141 | 1,121 | 1,133 | 29,100 | 7 | 101% | 101% | 105% | ▲▲ | 101% | 102% | 93% | 90% | 132% |
| 20240828 | 1,140 | 1,148 | 1,116 | 1,148 | 36,600 | 15 | 101% | 101% | 126% | ▲▲▲ | 101% | 100% | 92% | 92% | 133% |
| 20240829 | 1,148 | 1,162 | 1,135 | 1,155 | 44,500 | 7 | 101% | 101% | 122% | ▲▲▲▲ | 102% | 96% | 91% | 95% | 134% |
| 20240830 | 1,160 | 1,197 | 1,160 | 1,185 | 39,000 | 30 | 103% | 102% | 88% | ▲▲▲▲▲ | 97% | 92% | 89% | 100% | 138% |
| 20240902 | 1,196 | 1,196 | 1,161 | 1,161 | 29,300 | -24 | 98% | 97% | 75% | ▼ | 99% | 93% | 91% | 98% | 135% |
| 20240903 | 1,161 | 1,172 | 1,146 | 1,146 | 32,000 | -15 | 99% | 99% | 109% | ▼▼ | 99% | 95% | 94% | 97% | 115% |
| 20240904 | 1,125 | 1,136 | 1,105 | 1,110 | 64,600 | -36 | 97% | 99% | 202% | ▼▼▼ | 100% | 96% | 96% | 94% | 109% |
| 20240905 | 1,101 | 1,117 | 1,094 | 1,099 | 41,900 | -11 | 99% | 100% | 65% | ▼▼▼▼ | 98% | 94% | 96% | 93% | 108% |
| 20240906 | 1,100 | 1,101 | 1,070 | 1,081 | 47,700 | -18 | 98% | 98% | 114% | ▼▼▼▼▼ | 102% | 99% | 101% | 91% | 107% |
| 20240909 | 1,052 | 1,070 | 1,039 | 1,070 | 55,200 | -11 | 99% | 102% | 116% | ▼▼▼▼▼▼ | 99% | 97% | 99% | 90% | 102% |
| 20240910 | 1,074 | 1,085 | 1,058 | 1,058 | 19,500 | -12 | 99% | 99% | 35% | ▼▼▼▼▼▼▼ | 96% | 96% | 99% | 89% | 100% |
| 20240911 | 1,058 | 1,058 | 1,011 | 1,019 | 64,600 | -39 | 96% | 96% | 331% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 100% | 86% | 100% |
| 20240912 | 1,044 | 1,054 | 1,028 | 1,038 | 15,100 | 19 | 102% | 99% | 23% | ▲ | 100% | 102% | 100% | 88% | 102% |
| 20240913 | 1,039 | 1,043 | 1,028 | 1,038 | 39,600 | 0 | 100% | 100% | 262% | -- | 98% | 103% | 101% | 88% | 102% |
| 20240917 | 1,031 | 1,031 | 999 | 1,014 | 63,800 | -24 | 98% | 98% | 161% | ▼ | 98% | 102% | 101% | 86% | 100% |
| 20240918 | 1,025 | 1,030 | 1,003 | 1,005 | 26,600 | -9 | 99% | 98% | 42% | ▼▼ | 102% | 104% | 102% | 85% | 100% |
| 20240919 | 1,021 | 1,049 | 1,021 | 1,044 | 25,900 | 39 | 104% | 102% | 97% | ▲ | 100% | 100% | 98% | 88% | 104% |
| 20240920 | 1,060 | 1,060 | 1,045 | 1,057 | 24,300 | 13 | 101% | 100% | 94% | ▲▲ | 98% | 99% | 97% | 89% | 105% |
| 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% | 98% | 89% | 103% |
| 20241002 | 1,036 | 1,036 | 1,020 | 1,021 | 26,200 | -18 | 98% | 99% | 218% | ▼ | 99% | 98% | 98% | 89% | 102% |
| 20241003 | 1,039 | 1,040 | 1,024 | 1,033 | 52,300 | 12 | 101% | 99% | 200% | ▲ | 99% | 99% | 98% | 93% | 103% |
| 20241004 | 1,032 | 1,034 | 1,021 | 1,025 | 16,700 | -8 | 99% | 99% | 32% | ▼ | 100% | 98% | 96% | 93% | 102% |
| 20241007 | 1,039 | 1,044 | 1,034 | 1,040 | 27,600 | 15 | 101% | 100% | 165% | ▲ | 98% | 98% | 0% | 96% | 103% |
| 20241008 | 1,034 | 1,034 | 1,009 | 1,010 | 61,100 | -30 | 97% | 98% | 221% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241009 | 1,018 | 1,021 | 1,003 | 1,020 | 25,300 | 10 | 101% | 100% | 41% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241010 | 1,028 | 1,030 | 1,016 | 1,018 | 12,100 | -2 | 100% | 99% | 48% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241011 | 1,026 | 1,026 | 1,012 | 1,014 | 13,100 | -4 | 100% | 99% | 108% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 1,018 | 1,020 | 1,009 | 1,017 | 14,800 | 3 | 100% | 100% | 113% | ▲ | 102% | 101% | 0% | 96% | 101% |
| 20241016 | 1,010 | 1,045 | 1,010 | 1,027 | 34,300 | 10 | 101% | 102% | 232% | ▲▲ | 99% | 97% | 0% | 97% | 102% |
| 20241017 | 1,027 | 1,027 | 1,013 | 1,017 | 26,600 | -10 | 99% | 99% | 78% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,018 | 1,025 | 1,007 | 1,017 | 18,800 | 0 | 100% | 100% | 71% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 1,017 | 1,026 | 1,016 | 1,016 | 15,400 | -1 | 100% | 100% | 82% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241022 | 1,022 | 1,022 | 1,001 | 1,001 | 36,000 | -15 | 99% | 98% | 234% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 11:20:32 |
| 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 |