| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,032 | 1,036 | 1,024 | 1,033 | 4,700 | -1 | 100% | 100% | 235% | ▼▼▼ | 101% | 105% | 107% | 90% | 103% |
| 20250311 | 1,025 | 1,056 | 1,012 | 1,031 | 6,200 | -2 | 100% | 101% | 132% | ▼▼▼▼ | 102% | 105% | 107% | 90% | 103% |
| 20250312 | 1,023 | 1,052 | 1,022 | 1,048 | 3,200 | 17 | 102% | 102% | 52% | ▲ | 101% | 100% | 105% | 91% | 104% |
| 20250313 | 1,048 | 1,063 | 1,048 | 1,062 | 1,900 | 14 | 101% | 101% | 59% | ▲▲ | 101% | 99% | 103% | 93% | 104% |
| 20250314 | 1,062 | 1,069 | 1,052 | 1,068 | 900 | 6 | 101% | 101% | 47% | ▲▲▲ | 101% | 99% | 102% | 93% | 104% |
| 20250317 | 1,066 | 1,074 | 1,053 | 1,074 | 2,000 | 6 | 101% | 101% | 222% | ▲▲▲▲ | 98% | 100% | 102% | 95% | 104% |
| 20250318 | 1,076 | 1,091 | 1,026 | 1,050 | 5,300 | -24 | 98% | 98% | 265% | ▼ | 100% | 103% | 105% | 93% | 102% |
| 20250319 | 1,046 | 1,047 | 1,046 | 1,046 | 700 | -4 | 100% | 100% | 13% | ▼▼ | 100% | 103% | 104% | 92% | 101% |
| 20250321 | 1,054 | 1,060 | 1,050 | 1,053 | 2,500 | 7 | 101% | 100% | 357% | ▲ | 100% | 104% | 104% | 94% | 102% |
| 20250324 | 1,053 | 1,069 | 1,049 | 1,057 | 1,900 | 4 | 100% | 100% | 76% | ▲▲ | 99% | 101% | 101% | 94% | 103% |
| 20250325 | 1,087 | 1,087 | 1,080 | 1,080 | 500 | 23 | 102% | 99% | 26% | ▲▲▲ | 100% | 101% | 102% | 97% | 105% |
| 20250326 | 1,085 | 1,085 | 1,058 | 1,080 | 5,400 | 0 | 100% | 100% | 1080% | -- | 101% | 101% | 102% | 97% | 105% |
| 20250327 | 1,080 | 1,090 | 1,080 | 1,089 | 2,900 | 9 | 101% | 101% | 54% | ▲ | 101% | 99% | 102% | 99% | 106% |
| 20250328 | 1,090 | 1,100 | 1,080 | 1,098 | 1,200 | 9 | 101% | 101% | 41% | ▲▲ | 103% | 100% | 105% | 100% | 106% |
| 20250331 | 1,070 | 1,099 | 1,056 | 1,099 | 4,300 | 1 | 100% | 103% | 358% | ▲▲▲ | 101% | 99% | 104% | 100% | 107% |
| 20250401 | 1,080 | 1,091 | 1,080 | 1,087 | 1,300 | -12 | 99% | 101% | 30% | ▼ | 100% | 88% | 103% | 99% | 105% |
| 20250402 | 1,085 | 1,100 | 1,079 | 1,080 | 4,800 | -7 | 99% | 100% | 369% | ▼▼ | 97% | 95% | 105% | 98% | 105% |
| 20250403 | 1,064 | 1,064 | 1,030 | 1,036 | 6,500 | -44 | 96% | 97% | 135% | ▼▼▼ | 104% | 101% | 110% | 94% | 100% |
| 20250404 | 1,022 | 1,065 | 999 | 1,065 | 26,900 | 29 | 103% | 104% | 414% | ▲ | 97% | 109% | 115% | 97% | 103% |
| 20250408 | 975 | 1,022 | 946 | 946 | 9,500 | -119 | 89% | 97% | 35% | ▼ | 101% | 114% | 118% | 86% | 100% |
| 20250409 | 948 | 980 | 946 | 955 | 10,200 | 9 | 101% | 101% | 107% | ▲ | 103% | 112% | 115% | 87% | 101% |
| 20250410 | 976 | 1,010 | 965 | 1,010 | 7,700 | 55 | 106% | 103% | 75% | ▲▲ | 103% | 109% | 113% | 92% | 107% |
| 20250411 | 1,000 | 1,040 | 990 | 1,030 | 2,300 | 20 | 102% | 103% | 30% | ▲▲▲ | 103% | 106% | 110% | 94% | 109% |
| 20250414 | 1,030 | 1,090 | 1,030 | 1,058 | 4,600 | 28 | 103% | 103% | 200% | ▲▲▲▲ | 100% | 102% | 112% | 96% | 112% |
| 20250415 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 24 | 102% | 100% | 4% | ▲▲▲▲▲ | 102% | 103% | 113% | 98% | 114% |
| 20250416 | 1,072 | 1,340 | 995 | 1,094 | 132,300 | 12 | 101% | 102% | 66150% | ▲▲▲▲▲▲ | 100% | 101% | 111% | 100% | 116% |
| 20250417 | 1,092 | 1,094 | 1,043 | 1,094 | 4,400 | 0 | 100% | 100% | 3% | -- | 100% | 101% | 111% | 100% | 116% |
| 20250418 | 1,094 | 1,095 | 1,065 | 1,093 | 5,100 | -1 | 100% | 100% | 116% | ▼ | 101% | 101% | 111% | 99% | 116% |
| 20250421 | 1,092 | 1,159 | 1,076 | 1,099 | 14,100 | 6 | 101% | 101% | 276% | ▲ | 101% | 103% | 111% | 100% | 116% |
| 20250422 | 1,088 | 1,169 | 1,075 | 1,102 | 16,600 | 3 | 100% | 101% | 118% | ▲▲ | 100% | 102% | 110% | 100% | 116% |
| 20250423 | 1,102 | 1,104 | 1,090 | 1,104 | 1,400 | 2 | 100% | 100% | 8% | ▲▲▲ | 100% | 102% | 110% | 100% | 117% |
| 20250424 | 1,100 | 1,104 | 1,090 | 1,104 | 600 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 111% | 100% | 117% |
| 20250425 | 1,107 | 1,108 | 1,095 | 1,108 | 600 | 4 | 100% | 100% | 100% | ▲ | 100% | 100% | 113% | 100% | 117% |
| 20250428 | 1,121 | 1,121 | 1,091 | 1,119 | 1,500 | 11 | 101% | 100% | 250% | ▲▲ | 100% | 100% | 114% | 100% | 118% |
| 20250430 | 1,116 | 1,120 | 1,110 | 1,120 | 2,700 | 1 | 100% | 100% | 180% | ▲▲▲ | 98% | 99% | 111% | 100% | 118% |
| 20250501 | 1,140 | 1,140 | 1,120 | 1,120 | 2,100 | 0 | 100% | 98% | 78% | -- | 100% | 101% | 113% | 100% | 118% |
| 20250502 | 1,119 | 1,124 | 1,093 | 1,120 | 2,800 | 0 | 100% | 100% | 133% | -- | 100% | 102% | 114% | 100% | 118% |
| 20250507 | 1,116 | 1,149 | 1,090 | 1,112 | 3,500 | -8 | 99% | 100% | 125% | ▼ | 101% | 109% | 114% | 99% | 118% |
| 20250508 | 1,108 | 1,120 | 1,107 | 1,114 | 1,300 | 2 | 100% | 101% | 37% | ▲ | 101% | 108% | 114% | 99% | 118% |
| 20250509 | 1,116 | 1,123 | 1,116 | 1,123 | 1,000 | 9 | 101% | 101% | 77% | ▲▲ | 100% | 103% | 112% | 100% | 118% |
| 20250512 | 1,136 | 1,139 | 1,130 | 1,133 | 1,300 | 10 | 101% | 100% | 130% | ▲▲▲ | 100% | 105% | 112% | 100% | 112% |
| 20250513 | 1,134 | 1,134 | 1,112 | 1,134 | 900 | 1 | 100% | 100% | 69% | ▲▲▲▲ | 101% | 99% | 105% | 100% | 110% |
| 20250514 | 1,202 | 1,250 | 1,190 | 1,209 | 47,500 | 75 | 107% | 101% | 5278% | ▲▲▲▲▲ | 95% | 99% | 104% | 100% | 114% |
| 20250515 | 1,208 | 1,267 | 1,118 | 1,150 | 82,400 | -59 | 95% | 95% | 173% | ▼ | 102% | 104% | 108% | 95% | 106% |
| 20250516 | 1,150 | 1,185 | 1,149 | 1,171 | 3,000 | 21 | 102% | 102% | 4% | ▲ | 101% | 103% | 106% | 97% | 107% |
| 20250519 | 1,173 | 1,187 | 1,150 | 1,186 | 4,600 | 15 | 101% | 101% | 153% | ▲▲ | 100% | 103% | 105% | 98% | 109% |
| 20250520 | 1,191 | 1,192 | 1,172 | 1,190 | 3,200 | 4 | 100% | 100% | 70% | ▲▲▲ | 100% | 107% | 105% | 98% | 109% |
| 20250521 | 1,181 | 1,199 | 1,180 | 1,180 | 2,400 | -10 | 99% | 100% | 75% | ▼ | 101% | 107% | 105% | 98% | 107% |
| 20250522 | 1,180 | 1,212 | 1,180 | 1,195 | 2,500 | 15 | 101% | 101% | 104% | ▲ | 101% | 106% | 103% | 99% | 108% |
| 20250523 | 1,195 | 1,210 | 1,195 | 1,210 | 600 | 15 | 101% | 101% | 24% | ▲▲ | 101% | 103% | 0% | 100% | 110% |
| 20250526 | 1,220 | 1,241 | 1,218 | 1,230 | 9,000 | 20 | 102% | 101% | 1500% | ▲▲▲ | 103% | 100% | 0% | 100% | 111% |
| 20250527 | 1,230 | 1,267 | 1,228 | 1,267 | 3,700 | 37 | 103% | 103% | 41% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 114% |
| 20250528 | 1,267 | 1,267 | 1,250 | 1,262 | 3,300 | -5 | 100% | 100% | 89% | ▼ | 100% | 99% | 0% | 100% | 113% |
| 20250529 | 1,262 | 1,262 | 1,257 | 1,262 | 600 | 0 | 100% | 100% | 18% | -- | 96% | 98% | 0% | 100% | 113% |
| 20250530 | 1,267 | 1,267 | 1,222 | 1,222 | 1,200 | -40 | 97% | 96% | 200% | ▼ | 101% | 101% | 0% | 96% | 110% |
| 20250602 | 1,222 | 1,246 | 1,214 | 1,230 | 1,500 | 8 | 101% | 101% | 125% | ▲ | 101% | 100% | 0% | 97% | 111% |
| 20250603 | 1,226 | 1,249 | 1,226 | 1,238 | 800 | 8 | 101% | 101% | 53% | ▲▲ | 101% | 0% | 0% | 98% | 111% |
| 20250604 | 1,230 | 1,246 | 1,205 | 1,245 | 2,200 | 7 | 101% | 101% | 275% | ▲▲▲ | 101% | 0% | 0% | 98% | 112% |
| 20250605 | 1,225 | 1,237 | 1,205 | 1,237 | 5,600 | -8 | 99% | 101% | 255% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20250606 | 1,228 | 1,230 | 1,228 | 1,230 | 300 | -7 | 99% | 100% | 5% | ▼▼ | % | % | % | 97% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 62,300 | 0 | 48,600 | 0 | 13,700 |
| 2025-05-23 | 0 | 62,900 | 0 | 48,500 | 0 | 14,400 |
| 2025-05-16 | 0 | 62,200 | 0 | 47,300 | 0 | 14,900 |
| 2025-05-09 | 0 | 56,200 | 0 | 49,700 | 0 | 6,500 |
| 2025-05-02 | 0 | 55,900 | 0 | 48,900 | 0 | 7,000 |
| 2025-04-25 | 0 | 56,600 | 0 | 49,400 | 0 | 7,200 |
| 2025-04-18 | 0 | 56,700 | 0 | 49,700 | 0 | 7,000 |
| 2025-04-11 | 0 | 82,400 | 0 | 56,500 | 0 | 25,900 |
| 2025-04-04 | 0 | 92,200 | 0 | 65,400 | 0 | 26,800 |
| 2025-03-28 | 0 | 90,500 | 0 | 70,100 | 0 | 20,400 |
| 2025-03-21 | 0 | 92,500 | 0 | 71,700 | 0 | 20,800 |
| 2025-03-14 | 0 | 94,200 | 0 | 73,200 | 0 | 21,000 |
| 2025-03-07 | 0 | 95,600 | 0 | 72,800 | 0 | 22,800 |
| 2025-02-28 | 0 | 99,600 | 0 | 74,400 | 0 | 25,200 |
| 2025-02-21 | 0 | 95,700 | 0 | 71,100 | 0 | 24,600 |
| 2025-02-14 | 0 | 98,100 | 0 | 72,900 | 0 | 25,200 |
| 2025-02-07 | 0 | 80,700 | 0 | 56,300 | 0 | 24,400 |
| 2025-01-31 | 0 | 78,700 | 0 | 55,800 | 0 | 22,900 |
| 2025-01-24 | 0 | 90,100 | 0 | 56,100 | 0 | 34,000 |
| 2025-01-17 | 0 | 89,500 | 0 | 55,500 | 0 | 34,000 |
| 2025-01-10 | 0 | 85,000 | 0 | 54,500 | 0 | 30,500 |
| 2024-12-27 | 0 | 89,200 | 0 | 55,100 | 0 | 34,100 |
| 2024-12-20 | 0 | 85,000 | 0 | 49,600 | 0 | 35,400 |
| 2024-12-13 | 0 | 94,800 | 0 | 49,200 | 0 | 45,600 |
| 2024-12-06 | 0 | 31,600 | 0 | 24,000 | 0 | 7,600 |
| 2024-11-29 | 0 | 135,400 | 0 | 114,600 | 0 | 20,800 |
| 2024-11-22 | 0 | 203,000 | 0 | 119,700 | 0 | 83,300 |
| 2024-11-15 | 0 | 155,800 | 0 | 106,000 | 0 | 49,800 |
| 2024-11-08 | 0 | 85,900 | 0 | 37,400 | 0 | 48,500 |
| 2024-11-01 | 0 | 86,100 | 0 | 37,400 | 0 | 48,700 |
| 2024-10-25 | 0 | 87,000 | 0 | 39,600 | 0 | 47,400 |
| 2024-10-18 | 0 | 86,300 | 0 | 39,500 | 0 | 46,800 |
| 2024-10-11 | 0 | 86,700 | 0 | 40,500 | 0 | 46,200 |
| 2024-10-04 | 0 | 85,100 | 0 | 38,300 | 0 | 46,800 |
| 2024-09-27 | 0 | 80,600 | 0 | 37,100 | 0 | 43,500 |
| 2024-09-20 | 0 | 78,300 | 0 | 38,200 | 0 | 40,100 |
| 2024-09-13 | 0 | 79,200 | 0 | 38,300 | 0 | 40,900 |
| 2024-09-06 | 0 | 78,500 | 0 | 36,900 | 0 | 41,600 |
| 2024-08-30 | 0 | 72,700 | 0 | 40,700 | 0 | 32,000 |
| 2024-08-23 | 0 | 74,400 | 0 | 42,100 | 0 | 32,300 |
| 2024-08-16 | 0 | 70,700 | 0 | 38,700 | 0 | 32,000 |
| 2024-08-09 | 0 | 71,100 | 0 | 36,500 | 0 | 34,600 |
| 2024-08-02 | 0 | 173,300 | 0 | 132,900 | 0 | 40,400 |
| 2024-07-26 | 0 | 166,100 | 0 | 123,500 | 0 | 42,600 |
| 2024-07-19 | 0 | 158,000 | 0 | 121,000 | 0 | 37,000 |
| 2024-07-12 | 0 | 158,600 | 0 | 115,300 | 0 | 43,300 |
| 2024-07-05 | 0 | 154,900 | 0 | 111,900 | 0 | 43,000 |
| 2024-06-28 | 0 | 155,100 | 0 | 110,900 | 0 | 44,200 |
| 2024-06-21 | 0 | 151,700 | 0 | 111,800 | 0 | 39,900 |
| 2024-06-14 | 0 | 180,500 | 0 | 109,200 | 0 | 71,300 |
| 2024-06-07 | 0 | 174,600 | 0 | 100,600 | 0 | 74,000 |
| 2024-05-31 | 0 | 141,100 | 0 | 95,500 | 0 | 45,600 |
| 2024-05-24 | 0 | 152,900 | 0 | 89,100 | 0 | 63,800 |
| 2024-05-17 | 0 | 120,700 | 0 | 61,600 | 0 | 59,100 |
| 2024-05-10 | 0 | 145,500 | 0 | 87,600 | 0 | 57,900 |
| 2024-05-02 | 0 | 145,900 | 0 | 88,000 | 0 | 57,900 |
| 2024-04-26 | 0 | 155,800 | 0 | 88,300 | 0 | 67,500 |
| 2024-04-19 | 0 | 159,600 | 0 | 95,500 | 0 | 64,100 |
| 2024-04-12 | 0 | 148,000 | 0 | 86,900 | 0 | 61,100 |
| 2024-04-05 | 0 | 155,000 | 0 | 92,000 | 0 | 63,000 |
| 2024-03-29 | 0 | 148,100 | 0 | 91,000 | 0 | 57,100 |
| 2024-03-22 | 0 | 155,900 | 0 | 86,800 | 0 | 69,100 |
| 2024-03-15 | 0 | 168,800 | 0 | 85,100 | 0 | 83,700 |
| 2024-03-08 | 0 | 161,900 | 0 | 67,900 | 0 | 94,000 |
| 2024-03-01 | 0 | 132,100 | 0 | 59,700 | 0 | 72,400 |
| 2024-02-22 | 0 | 117,300 | 0 | 60,100 | 0 | 57,200 |
| 2024-02-16 | 0 | 138,600 | 0 | 62,600 | 0 | 76,000 |
| 2024-02-09 | 0 | 172,300 | 0 | 77,100 | 0 | 95,200 |
| 2024-02-02 | 0 | 176,900 | 0 | 81,100 | 0 | 95,800 |
| 2024-01-26 | 0 | 206,200 | 0 | 100,200 | 0 | 106,000 |
| 2024-01-19 | 0 | 219,100 | 0 | 104,000 | 0 | 115,100 |
| 2024-01-12 | 0 | 218,600 | 0 | 91,800 | 0 | 126,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDNI | 350 | 2025-03-11 14:58 | アウトルックコンサルティング株式会社 | アスパラントグループ株式会社 | 変更報告書（短期大量譲渡） |
| S100UZ1P | 350 | 2024-12-20 11:24 | アウトルックコンサルティング株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UYOK | 350 | 2024-12-18 09:27 | アウトルックコンサルティング株式会社 | アスパラントグループ株式会社 | 変更報告書（短期大量譲渡） |
| S100UYFE | 360 | 2024-12-17 10:18 | アウトルックコンサルティング株式会社 | マネーフォワードクラウド経営管理コンサルティング株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UWYG | 350 | 2024-12-12 15:36 | アウトルックコンサルティング株式会社 | マネーフォワードクラウド経営管理コンサルティング株式会社 | 大量保有報告書 |
| S100UTHL | 360 | 2024-11-20 16:32 | アウトルックコンサルティング株式会社 | アスパラントグループ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UT8G | 350 | 2024-11-20 09:18 | アウトルックコンサルティング株式会社 | アスパラントグループ株式会社 | 変更報告書 |
| S100UN5A | 350 | 2024-11-08 13:16 | アウトルックコンサルティング株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5596 | 1 | 経営管理業務を支える最先端ソリューション｜アウトルックコンサルティング株式会社 | 2025-06-07 13:26:02 |
| 5596 | 2 | 株式会社マネーフォワードの子会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ | アウトルックコンサルティング株式会社 | 2024-12-17 16:31:26 |
| 5596 | 2 | 電子公告 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:37 |
| 5596 | 2 | IRについてのお問い合わせ - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:36 |
| 5596 | 2 | 免責事項 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:34 |
| 5596 | 2 | ディスクロージャーポリシー - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:33 |
| 5596 | 2 | FAQ - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:32 |
| 5596 | 2 | IRカレンダー - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:30 |
| 5596 | 2 | 株価情報 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:29 |
| 5596 | 2 | 株式基本情報 - アウトルックコンサルティング株式会社 | 2024-06-18 23:39:27 |