| 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 | 1,649 | 1,659 | 1,648 | 1,652 | 132,000 | 8 | 100% | 100% | 58% | ▲ | 99% | 100% | 114% | 96% | 100% |
| 20250121 | 1,665 | 1,666 | 1,651 | 1,655 | 141,900 | 3 | 100% | 99% | 108% | ▲▲ | 100% | 100% | 114% | 97% | 101% |
| 20250122 | 1,655 | 1,661 | 1,647 | 1,653 | 199,500 | -2 | 100% | 100% | 141% | ▼ | 100% | 101% | 115% | 96% | 101% |
| 20250123 | 1,646 | 1,649 | 1,638 | 1,644 | 256,300 | -9 | 99% | 100% | 128% | ▼▼ | 99% | 108% | 115% | 96% | 100% |
| 20250124 | 1,649 | 1,653 | 1,640 | 1,640 | 182,500 | -4 | 100% | 99% | 71% | ▼▼▼ | 101% | 117% | 115% | 96% | 100% |
| 20250127 | 1,649 | 1,664 | 1,641 | 1,661 | 278,900 | 21 | 101% | 101% | 153% | ▲ | 100% | 117% | 115% | 97% | 101% |
| 20250128 | 1,643 | 1,657 | 1,643 | 1,645 | 320,800 | -16 | 99% | 100% | 115% | ▼ | 100% | 114% | 114% | 96% | 100% |
| 20250129 | 1,664 | 1,671 | 1,658 | 1,669 | 324,800 | 24 | 101% | 100% | 101% | ▲ | 101% | 107% | 107% | 97% | 102% |
| 20250130 | 1,770 | 1,789 | 1,728 | 1,782 | 1,087,200 | 113 | 107% | 101% | 335% | ▲▲ | 106% | 103% | 106% | 100% | 109% |
| 20250131 | 1,822 | 1,953 | 1,822 | 1,923 | 1,509,900 | 141 | 108% | 106% | 139% | ▲▲▲ | 100% | 99% | 102% | 100% | 117% |
| 20250203 | 1,900 | 1,932 | 1,898 | 1,903 | 606,100 | -20 | 99% | 100% | 40% | ▼ | 99% | 96% | 103% | 99% | 116% |
| 20250204 | 1,920 | 1,923 | 1,884 | 1,892 | 314,600 | -11 | 99% | 99% | 52% | ▼▼ | 99% | 98% | 104% | 98% | 115% |
| 20250205 | 1,900 | 1,913 | 1,884 | 1,884 | 223,000 | -8 | 100% | 99% | 71% | ▼▼▼ | 99% | 100% | 105% | 98% | 115% |
| 20250206 | 1,895 | 1,913 | 1,874 | 1,875 | 253,700 | -9 | 100% | 99% | 114% | ▼▼▼▼ | 99% | 102% | 107% | 98% | 114% |
| 20250207 | 1,860 | 1,866 | 1,844 | 1,850 | 341,400 | -25 | 99% | 99% | 135% | ▼▼▼▼▼ | 99% | 102% | 107% | 96% | 113% |
| 20250210 | 1,853 | 1,857 | 1,841 | 1,841 | 248,900 | -9 | 100% | 99% | 73% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 96% | 112% |
| 20250212 | 1,870 | 1,878 | 1,858 | 1,865 | 214,600 | 24 | 101% | 100% | 86% | ▲ | 101% | 101% | 106% | 97% | 114% |
| 20250213 | 1,873 | 1,901 | 1,865 | 1,890 | 288,100 | 25 | 101% | 101% | 134% | ▲▲ | 99% | 98% | 103% | 98% | 115% |
| 20250214 | 1,915 | 1,915 | 1,886 | 1,890 | 196,600 | 0 | 100% | 99% | 68% | -- | 99% | 99% | 105% | 98% | 115% |
| 20250217 | 1,890 | 1,894 | 1,864 | 1,864 | 198,800 | -26 | 99% | 99% | 101% | ▼ | 100% | 99% | 107% | 97% | 114% |
| 20250218 | 1,865 | 1,881 | 1,865 | 1,871 | 125,000 | 7 | 100% | 100% | 63% | ▲ | 100% | 99% | 107% | 97% | 114% |
| 20250219 | 1,880 | 1,904 | 1,871 | 1,885 | 212,000 | 14 | 101% | 100% | 170% | ▲▲ | 100% | 99% | 107% | 98% | 115% |
| 20250220 | 1,882 | 1,890 | 1,865 | 1,873 | 198,800 | -12 | 99% | 100% | 94% | ▼ | 99% | 103% | 108% | 97% | 114% |
| 20250225 | 1,867 | 1,867 | 1,844 | 1,853 | 182,900 | -20 | 99% | 99% | 92% | ▼▼ | 100% | 105% | 111% | 96% | 113% |
| 20250226 | 1,851 | 1,856 | 1,832 | 1,850 | 175,000 | -3 | 100% | 100% | 96% | ▼▼▼ | 101% | 106% | 111% | 96% | 112% |
| 20250227 | 1,842 | 1,869 | 1,839 | 1,869 | 255,300 | 19 | 101% | 101% | 146% | ▲ | 99% | 106% | 110% | 97% | 114% |
| 20250228 | 1,868 | 1,881 | 1,835 | 1,851 | 423,900 | -18 | 99% | 99% | 166% | ▼ | 103% | 106% | 110% | 96% | 111% |
| 20250303 | 1,869 | 1,928 | 1,868 | 1,928 | 440,100 | 77 | 104% | 103% | 104% | ▲ | 100% | 101% | 105% | 100% | 108% |
| 20250304 | 1,950 | 1,963 | 1,931 | 1,946 | 464,200 | 18 | 101% | 100% | 105% | ▲▲ | 101% | 102% | 106% | 100% | 106% |
| 20250305 | 1,924 | 1,958 | 1,914 | 1,947 | 288,400 | 1 | 100% | 101% | 62% | ▲▲▲ | 101% | 100% | 104% | 100% | 106% |
| 20250306 | 1,972 | 1,998 | 1,972 | 1,982 | 347,400 | 35 | 102% | 101% | 120% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 108% |
| 20250307 | 1,960 | 1,969 | 1,936 | 1,966 | 202,100 | -16 | 99% | 100% | 58% | ▼ | 99% | 100% | 103% | 99% | 107% |
| 20250310 | 1,980 | 1,980 | 1,952 | 1,963 | 173,200 | -3 | 100% | 99% | 86% | ▼▼ | 99% | 101% | 105% | 99% | 107% |
| 20250311 | 1,947 | 1,949 | 1,910 | 1,924 | 266,500 | -39 | 98% | 99% | 154% | ▼▼▼ | 101% | 102% | 104% | 97% | 105% |
| 20250312 | 1,949 | 1,977 | 1,945 | 1,966 | 231,000 | 42 | 102% | 101% | 87% | ▲ | 100% | 102% | 103% | 99% | 107% |
| 20250313 | 1,969 | 1,980 | 1,962 | 1,969 | 205,800 | 3 | 100% | 100% | 89% | ▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20250314 | 1,974 | 1,983 | 1,964 | 1,974 | 240,800 | 5 | 100% | 100% | 117% | ▲▲▲ | 99% | 102% | 102% | 100% | 107% |
| 20250317 | 1,989 | 1,994 | 1,972 | 1,972 | 210,500 | -2 | 100% | 99% | 87% | ▼ | 100% | 102% | 100% | 99% | 107% |
| 20250318 | 1,980 | 1,989 | 1,970 | 1,981 | 212,900 | 9 | 100% | 100% | 101% | ▲ | 100% | 103% | 97% | 100% | 107% |
| 20250319 | 1,995 | 2,014 | 1,988 | 2,003 | 276,400 | 22 | 101% | 100% | 130% | ▲▲ | 101% | 102% | 93% | 100% | 108% |
| 20250321 | 2,000 | 2,029 | 1,989 | 2,019 | 306,900 | 16 | 101% | 101% | 111% | ▲▲▲ | 100% | 100% | 93% | 100% | 109% |
| 20250324 | 2,019 | 2,024 | 1,999 | 2,013 | 221,800 | -6 | 100% | 100% | 72% | ▼ | 100% | 99% | 93% | 100% | 109% |
| 20250325 | 2,015 | 2,032 | 1,999 | 2,023 | 221,500 | 10 | 100% | 100% | 100% | ▲ | 101% | 100% | 92% | 100% | 109% |
| 20250326 | 2,024 | 2,049 | 2,016 | 2,048 | 317,400 | 25 | 101% | 101% | 143% | ▲▲ | 99% | 99% | 92% | 100% | 111% |
| 20250327 | 2,040 | 2,041 | 2,010 | 2,028 | 309,800 | -20 | 99% | 99% | 98% | ▼ | 101% | 100% | 94% | 99% | 110% |
| 20250328 | 1,984 | 2,009 | 1,981 | 2,001 | 320,600 | -27 | 99% | 101% | 103% | ▼▼ | 101% | 99% | 95% | 98% | 108% |
| 20250331 | 1,959 | 1,993 | 1,948 | 1,981 | 345,800 | -20 | 99% | 101% | 108% | ▼▼▼ | 101% | 89% | 93% | 97% | 103% |
| 20250401 | 2,005 | 2,029 | 1,999 | 2,023 | 359,500 | 42 | 102% | 101% | 104% | ▲ | 98% | 84% | 92% | 99% | 105% |
| 20250402 | 2,029 | 2,029 | 1,974 | 1,983 | 278,700 | -40 | 98% | 98% | 78% | ▼ | 101% | 93% | 97% | 97% | 103% |
| 20250403 | 1,920 | 1,942 | 1,914 | 1,934 | 288,400 | -49 | 98% | 101% | 103% | ▼▼ | 97% | 97% | 0% | 94% | 101% |
| 20250404 | 1,838 | 1,849 | 1,744 | 1,778 | 661,200 | -156 | 92% | 97% | 229% | ▼▼▼ | 101% | 105% | 0% | 87% | 100% |
| 20250408 | 1,698 | 1,724 | 1,681 | 1,713 | 413,800 | -65 | 96% | 101% | 63% | ▼▼▼▼ | 100% | 106% | 0% | 84% | 100% |
| 20250409 | 1,690 | 1,698 | 1,646 | 1,682 | 336,100 | -31 | 98% | 100% | 81% | ▼▼▼▼▼ | 100% | 100% | 0% | 82% | 100% |
| 20250410 | 1,797 | 1,802 | 1,756 | 1,790 | 332,900 | 108 | 106% | 100% | 99% | ▲ | 100% | 104% | 0% | 87% | 106% |
| 20250411 | 1,750 | 1,759 | 1,719 | 1,758 | 244,700 | -32 | 98% | 100% | 74% | ▼ | 100% | 105% | 0% | 86% | 105% |
| 20250414 | 1,778 | 1,799 | 1,773 | 1,782 | 191,500 | 24 | 101% | 100% | 78% | ▲ | 100% | 104% | 0% | 87% | 106% |
| 20250415 | 1,797 | 1,800 | 1,783 | 1,795 | 142,900 | 13 | 101% | 100% | 75% | ▲▲ | 100% | 0% | 0% | 88% | 107% |
| 20250416 | 1,798 | 1,806 | 1,777 | 1,795 | 231,300 | 0 | 100% | 100% | 162% | -- | 100% | 0% | 0% | 88% | 107% |
| 20250417 | 1,823 | 1,830 | 1,811 | 1,827 | 184,600 | 32 | 102% | 100% | 80% | ▲ | 102% | 0% | 0% | 89% | 109% |
| 20250418 | 1,830 | 1,869 | 1,829 | 1,869 | 181,700 | 42 | 102% | 102% | 98% | ▲▲ | % | % | % | 91% | 111% |
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 | 32,800 | 181,800 | 32,100 | 83,400 | 700 | 98,400 |
| 2025-04-04 | 51,700 | 186,200 | 43,400 | 83,800 | 8,300 | 102,400 |
| 2025-03-28 | 49,700 | 243,000 | 43,000 | 119,000 | 6,700 | 124,000 |
| 2025-03-21 | 50,600 | 233,700 | 42,900 | 115,000 | 7,700 | 118,700 |
| 2025-03-14 | 58,100 | 219,800 | 42,900 | 112,700 | 15,200 | 107,100 |
| 2025-03-07 | 57,500 | 204,700 | 42,900 | 111,700 | 14,600 | 93,000 |
| 2025-02-28 | 50,200 | 241,000 | 37,600 | 111,700 | 12,600 | 129,300 |
| 2025-02-21 | 52,200 | 241,400 | 38,000 | 110,600 | 14,200 | 130,800 |
| 2025-02-14 | 55,000 | 246,900 | 39,300 | 110,900 | 15,700 | 136,000 |
| 2025-02-07 | 55,600 | 272,000 | 37,900 | 123,000 | 17,700 | 149,000 |
| 2025-01-31 | 57,000 | 289,200 | 23,400 | 125,100 | 33,600 | 164,100 |
| 2025-01-24 | 25,100 | 375,600 | 18,500 | 220,900 | 6,600 | 154,700 |
| 2025-01-17 | 21,500 | 361,200 | 18,500 | 215,100 | 3,000 | 146,100 |
| 2025-01-10 | 22,600 | 361,500 | 18,600 | 226,900 | 4,000 | 134,600 |
| 2024-12-27 | 21,100 | 343,300 | 18,700 | 223,800 | 2,400 | 119,500 |
| 2024-12-20 | 25,100 | 409,200 | 18,900 | 235,500 | 6,200 | 173,700 |
| 2024-12-13 | 22,000 | 350,600 | 19,400 | 211,700 | 2,600 | 138,900 |
| 2024-12-06 | 24,600 | 305,200 | 20,000 | 184,700 | 4,600 | 120,500 |
| 2024-11-29 | 23,600 | 262,200 | 20,400 | 158,500 | 3,200 | 103,700 |
| 2024-11-22 | 29,300 | 250,400 | 21,000 | 151,600 | 8,300 | 98,800 |
| 2024-11-15 | 25,100 | 235,500 | 21,200 | 142,600 | 3,900 | 92,900 |
| 2024-11-08 | 26,700 | 216,000 | 23,800 | 135,000 | 2,900 | 81,000 |
| 2024-11-01 | 22,000 | 221,200 | 18,900 | 135,800 | 3,100 | 85,400 |
| 2024-10-25 | 25,100 | 285,700 | 19,100 | 179,500 | 6,000 | 106,200 |
| 2024-10-18 | 46,600 | 220,300 | 18,900 | 116,900 | 27,700 | 103,400 |
| 2024-10-11 | 46,900 | 203,200 | 18,800 | 110,300 | 28,100 | 92,900 |
| 2024-10-04 | 45,100 | 201,900 | 18,900 | 118,000 | 26,200 | 83,900 |
| 2024-09-27 | 51,500 | 192,700 | 18,800 | 98,900 | 32,700 | 93,800 |
| 2024-09-20 | 51,300 | 214,800 | 18,700 | 111,700 | 32,600 | 103,100 |
| 2024-09-13 | 33,000 | 211,800 | 18,700 | 111,500 | 14,300 | 100,300 |
| 2024-09-06 | 34,800 | 196,300 | 18,700 | 110,200 | 16,100 | 86,100 |
| 2024-08-30 | 33,600 | 212,900 | 18,500 | 115,800 | 15,100 | 97,100 |
| 2024-08-23 | 33,500 | 204,800 | 18,500 | 109,500 | 15,000 | 95,300 |
| 2024-08-16 | 23,900 | 208,300 | 18,500 | 106,900 | 5,400 | 101,400 |
| 2024-08-09 | 23,600 | 231,400 | 18,600 | 99,100 | 5,000 | 132,300 |
| 2024-08-02 | 36,500 | 210,200 | 18,500 | 98,900 | 18,000 | 111,300 |
| 2024-07-26 | 25,000 | 128,300 | 18,800 | 86,100 | 6,200 | 42,200 |
| 2024-07-19 | 38,600 | 141,400 | 31,900 | 95,400 | 6,700 | 46,000 |
| 2024-07-12 | 46,200 | 128,700 | 31,800 | 89,800 | 14,400 | 38,900 |
| 2024-07-05 | 59,200 | 132,100 | 28,700 | 92,400 | 30,500 | 39,700 |
| 2024-06-28 | 48,700 | 130,100 | 29,000 | 92,400 | 19,700 | 37,700 |
| 2024-06-21 | 35,700 | 159,100 | 28,900 | 110,300 | 6,800 | 48,800 |
| 2024-06-14 | 43,900 | 180,200 | 28,600 | 134,100 | 15,300 | 46,100 |
| 2024-06-07 | 39,700 | 181,400 | 28,500 | 135,600 | 11,200 | 45,800 |
| 2024-05-31 | 46,500 | 183,100 | 26,500 | 141,600 | 20,000 | 41,500 |
| 2024-05-24 | 35,400 | 183,900 | 26,600 | 126,000 | 8,800 | 57,900 |
| 2024-05-17 | 34,700 | 207,800 | 26,400 | 124,300 | 8,300 | 83,500 |
| 2024-05-10 | 34,500 | 200,900 | 26,400 | 133,200 | 8,100 | 67,700 |
| 2024-05-02 | 35,800 | 213,900 | 26,600 | 149,000 | 9,200 | 64,900 |
| 2024-04-26 | 43,000 | 205,000 | 27,900 | 143,700 | 15,100 | 61,300 |
| 2024-04-19 | 18,700 | 291,400 | 13,700 | 235,800 | 5,000 | 55,600 |
| 2024-04-12 | 19,300 | 284,700 | 13,500 | 232,100 | 5,800 | 52,600 |
| 2024-04-05 | 19,200 | 342,500 | 13,400 | 265,300 | 5,800 | 77,200 |
| 2024-03-29 | 24,500 | 354,600 | 16,600 | 261,600 | 7,900 | 93,000 |
| 2024-03-22 | 23,300 | 357,400 | 13,800 | 253,100 | 9,500 | 104,300 |
| 2024-03-15 | 24,200 | 365,700 | 13,900 | 256,300 | 10,300 | 109,400 |
| 2024-03-08 | 26,300 | 375,700 | 13,900 | 264,400 | 12,400 | 111,300 |
| 2024-03-01 | 28,100 | 386,500 | 13,700 | 261,200 | 14,400 | 125,300 |
| 2024-02-22 | 19,100 | 343,100 | 11,900 | 253,400 | 7,200 | 89,700 |
| 2024-02-16 | 18,500 | 359,000 | 11,900 | 260,400 | 6,600 | 98,600 |
| 2024-02-09 | 20,200 | 360,000 | 12,000 | 262,200 | 8,200 | 97,800 |
| 2024-02-02 | 31,800 | 330,400 | 12,100 | 259,000 | 19,700 | 71,400 |
| 2024-01-26 | 28,100 | 333,000 | 11,600 | 261,200 | 16,500 | 71,800 |
| 2024-01-19 | 28,300 | 323,300 | 11,700 | 266,100 | 16,600 | 57,200 |
| 2024-01-12 | 28,600 | 356,500 | 13,400 | 283,900 | 15,200 | 72,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250129 | 15:30 | ＡＲＥＨＤ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250122 | 15:30 | ＡＲＥＨＤ | 格付取得に関するお知らせ |
| 20241030 | 15:30 | ＡＲＥＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241030 | 15:30 | ＡＲＥＨＤ | 2025年３月期第２四半期（中間期）業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240731 | 15:30 | ＡＲＥＨＤ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240620 | 15:30 | ＡＲＥＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240619 | 17:00 | ＡＲＥＨＤ | （訂正・数値データ訂正）「2024年３月期 決算短信〔IFRS〕（連結）」の一部訂正に関するお知らせ |
| 20240603 | 15:30 | ＡＲＥＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240520 | 19:00 | ＡＲＥＨＤ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240501 | 15:30 | ＡＲＥＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:30 | ＡＲＥＨＤ | 2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240425 | 15:30 | ＡＲＥＨＤ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240425 | 15:30 | ＡＲＥＨＤ | 役員人事に関するお知らせ |
| 20240425 | 15:30 | ＡＲＥＨＤ | 自己株式取得に係る決定事項のお知らせ |
| 20240229 | 15:30 | ＡＲＥＨＤ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240229 | 15:30 | ＡＲＥＨＤ | 当社連結子会社であるジャパンウェイスト株式会社と 株式会社レナタスとの株式交換及び特定子会社の異動に関するお知らせ |
| 20240229 | 18:30 | ＡＲＥＨＤ | （訂正）「当社連結子会社であるジャパンウェイスト株式会社と株式会社レナタスとの株式交換及び特定子会社の異動に関するお知らせ」の一部訂正について |
| 20240131 | 15:30 | ＡＲＥＨＤ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5857 | 1 | AREホールディングス | 2025-04-20 01:23:55 |
| 5857 | 2 | システムエラー | 2025-01-20 17:28:55 |
| 5857 | 2 | Disclaimer | ARE Holdings | 2025-01-20 17:28:54 |
| 5857 | 2 | FAQ | ARE Holdings | 2025-01-20 17:28:53 |
| 5857 | 2 | Dividend Information | ARE Holdings | 2025-01-20 17:28:51 |
| 5857 | 2 | General Meetings of Shareholders | ARE Holdings | 2025-01-20 17:28:50 |
| 5857 | 2 | Basic Information | ARE Holdings | 2025-01-20 17:28:49 |
| 5857 | 2 | Stock Information | ARE Holdings | 2025-01-20 17:28:48 |
| 5857 | 2 | Integrated Report | ARE Holdings | 2025-01-20 17:28:46 |
| 5857 | 2 | Financial Statements | ARE Holdings | 2025-01-20 17:28:45 |