| 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 | 298 | 300 | 297 | 299 | 12,900 | 0 | 100% | 100% | 315% | -- | 100% | 99% | 96% | 98% | 100% |
| 20240726 | 299 | 300 | 296 | 299 | 12,300 | 0 | 100% | 100% | 95% | -- | 101% | 98% | 96% | 98% | 100% |
| 20240729 | 299 | 303 | 299 | 303 | 9,300 | 4 | 101% | 101% | 76% | ▲ | 102% | 95% | 96% | 99% | 101% |
| 20240730 | 301 | 306 | 300 | 306 | 15,500 | 3 | 101% | 102% | 167% | ▲▲ | 100% | 89% | 98% | 100% | 102% |
| 20240731 | 296 | 299 | 295 | 296 | 35,400 | -10 | 97% | 100% | 228% | ▼ | 100% | 91% | 98% | 97% | 100% |
| 20240801 | 295 | 296 | 291 | 294 | 14,700 | -2 | 99% | 100% | 42% | ▼▼ | 99% | 92% | 100% | 96% | 100% |
| 20240802 | 290 | 291 | 285 | 287 | 22,000 | -7 | 98% | 99% | 150% | ▼▼▼ | 90% | 96% | 103% | 94% | 100% |
| 20240805 | 281 | 285 | 250 | 254 | 101,800 | -33 | 89% | 90% | 463% | ▼▼▼▼ | 104% | 108% | 114% | 83% | 100% |
| 20240806 | 253 | 263 | 253 | 263 | 57,700 | 9 | 104% | 104% | 57% | ▲ | 102% | 106% | 110% | 86% | 104% |
| 20240807 | 263 | 269 | 259 | 268 | 12,300 | 5 | 102% | 102% | 21% | ▲▲ | 100% | 107% | 109% | 88% | 106% |
| 20240808 | 265 | 267 | 264 | 266 | 9,200 | -2 | 99% | 100% | 75% | ▼ | 100% | 106% | 107% | 87% | 105% |
| 20240809 | 269 | 271 | 265 | 269 | 10,800 | 3 | 101% | 100% | 117% | ▲ | 100% | 104% | 105% | 88% | 106% |
| 20240813 | 274 | 274 | 272 | 273 | 2,900 | 4 | 101% | 100% | 27% | ▲▲ | 101% | 105% | 105% | 89% | 107% |
| 20240814 | 274 | 285 | 271 | 278 | 5,500 | 5 | 102% | 101% | 190% | ▲▲▲ | 101% | 103% | 103% | 91% | 109% |
| 20240815 | 279 | 283 | 279 | 283 | 2,900 | 5 | 102% | 101% | 53% | ▲▲▲▲ | 100% | 102% | 102% | 92% | 111% |
| 20240816 | 283 | 287 | 280 | 284 | 13,600 | 1 | 100% | 100% | 469% | ▲▲▲▲▲ | 100% | 101% | 101% | 93% | 112% |
| 20240819 | 284 | 285 | 282 | 285 | 8,900 | 1 | 100% | 100% | 65% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 93% | 112% |
| 20240820 | 284 | 288 | 284 | 287 | 1,800 | 2 | 101% | 101% | 20% | ▲▲▲▲▲▲▲ | 100% | 101% | 100% | 94% | 113% |
| 20240821 | 287 | 288 | 285 | 288 | 2,100 | 1 | 100% | 100% | 117% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 94% | 113% |
| 20240822 | 290 | 290 | 285 | 288 | 7,500 | 0 | 100% | 99% | 357% | -- | 100% | 100% | 100% | 94% | 113% |
| 20240823 | 288 | 288 | 286 | 287 | 7,700 | -1 | 100% | 100% | 103% | ▼ | 100% | 100% | 100% | 94% | 113% |
| 20240826 | 286 | 286 | 282 | 286 | 5,000 | -1 | 100% | 100% | 65% | ▼▼ | 101% | 100% | 100% | 93% | 113% |
| 20240827 | 286 | 289 | 285 | 289 | 2,200 | 3 | 101% | 101% | 44% | ▲ | 100% | 99% | 99% | 94% | 114% |
| 20240828 | 288 | 288 | 285 | 287 | 5,700 | -2 | 99% | 100% | 259% | ▼ | 100% | 99% | 100% | 97% | 113% |
| 20240829 | 287 | 287 | 285 | 287 | 4,400 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 98% | 113% |
| 20240830 | 285 | 288 | 285 | 285 | 3,600 | -2 | 99% | 100% | 82% | ▼ | 100% | 101% | 101% | 99% | 112% |
| 20240902 | 284 | 285 | 284 | 285 | 7,700 | 0 | 100% | 100% | 214% | -- | 100% | 101% | 100% | 99% | 112% |
| 20240903 | 286 | 286 | 284 | 285 | 4,400 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 101% | 99% | 108% |
| 20240904 | 284 | 286 | 282 | 285 | 5,900 | 0 | 100% | 100% | 134% | -- | 100% | 100% | 100% | 99% | 107% |
| 20240905 | 285 | 289 | 284 | 286 | 8,500 | 1 | 100% | 100% | 144% | ▲ | 101% | 100% | 100% | 99% | 108% |
| 20240906 | 285 | 288 | 281 | 288 | 5,800 | 2 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20240909 | 287 | 288 | 284 | 286 | 16,900 | -2 | 99% | 100% | 291% | ▼ | 100% | 99% | 100% | 99% | 105% |
| 20240910 | 286 | 286 | 283 | 285 | 12,200 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20240911 | 284 | 285 | 283 | 283 | 1,200 | -2 | 99% | 100% | 10% | ▼▼▼ | 101% | 100% | 100% | 98% | 100% |
| 20240912 | 283 | 285 | 283 | 285 | 13,400 | 2 | 101% | 101% | 1117% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20240913 | 284 | 285 | 283 | 284 | 6,800 | -1 | 100% | 100% | 51% | ▼ | 99% | 99% | 99% | 98% | 100% |
| 20240917 | 284 | 285 | 282 | 282 | 6,400 | -2 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20240918 | 283 | 284 | 282 | 284 | 2,800 | 2 | 101% | 100% | 44% | ▲ | 101% | 103% | 101% | 98% | 101% |
| 20240919 | 279 | 283 | 279 | 281 | 25,000 | -3 | 99% | 101% | 893% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20240920 | 281 | 284 | 280 | 282 | 7,200 | 1 | 100% | 100% | 29% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20240924 | 283 | 283 | 280 | 282 | 4,200 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 100% | 98% | 100% |
| 20240925 | 283 | 283 | 279 | 283 | 2,900 | 1 | 100% | 100% | 69% | ▲ | 102% | 100% | 100% | 98% | 101% |
| 20240926 | 280 | 286 | 279 | 286 | 44,100 | 3 | 101% | 102% | 1521% | ▲▲ | 99% | 99% | 99% | 99% | 102% |
| 20240927 | 282 | 282 | 279 | 280 | 32,400 | -6 | 98% | 99% | 73% | ▼ | 101% | 101% | 99% | 97% | 100% |
| 20240930 | 277 | 281 | 277 | 280 | 12,200 | 0 | 100% | 101% | 38% | -- | 100% | 100% | 96% | 97% | 100% |
| 20241001 | 280 | 280 | 277 | 279 | 19,400 | -1 | 100% | 100% | 159% | ▼ | 100% | 100% | 96% | 97% | 100% |
| 20241002 | 280 | 280 | 277 | 279 | 2,200 | 0 | 100% | 100% | 11% | -- | 100% | 102% | 97% | 97% | 100% |
| 20241003 | 277 | 279 | 276 | 277 | 8,100 | -2 | 99% | 100% | 368% | ▼ | 100% | 101% | 96% | 96% | 100% |
| 20241004 | 279 | 279 | 279 | 279 | 800 | 2 | 101% | 100% | 10% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241007 | 279 | 280 | 279 | 279 | 14,900 | 0 | 100% | 100% | 1863% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241008 | 279 | 280 | 278 | 278 | 3,100 | -1 | 100% | 100% | 21% | ▼ | 102% | 99% | 0% | 97% | 100% |
| 20241009 | 277 | 283 | 277 | 282 | 4,100 | 4 | 101% | 102% | 132% | ▲ | 99% | 95% | 0% | 99% | 102% |
| 20241010 | 282 | 283 | 279 | 279 | 1,400 | -3 | 99% | 99% | 34% | ▼ | 100% | 97% | 0% | 98% | 101% |
| 20241011 | 278 | 278 | 278 | 278 | 300 | -1 | 100% | 100% | 21% | ▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20241015 | 277 | 279 | 271 | 274 | 11,800 | -4 | 99% | 99% | 3933% | ▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241016 | 266 | 270 | 266 | 268 | 24,100 | -6 | 98% | 101% | 204% | ▼▼▼▼ | 103% | 103% | 0% | 94% | 100% |
| 20241017 | 260 | 275 | 260 | 269 | 38,700 | 1 | 100% | 103% | 161% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 269 | 270 | 268 | 269 | 21,300 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 269 | 270 | 268 | 269 | 30,500 | 0 | 100% | 100% | 143% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 269 | 269 | 265 | 269 | 33,100 | 0 | 100% | 100% | 109% | -- | % | % | % | 94% | 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 | 4,600 | 311,100 | 0 | 208,500 | 4,600 | 102,600 |
| 2024-10-11 | 4,500 | 299,000 | 0 | 202,900 | 4,500 | 96,100 |
| 2024-10-04 | 4,600 | 296,400 | 0 | 201,100 | 4,600 | 95,300 |
| 2024-09-27 | 4,600 | 308,200 | 0 | 199,400 | 4,600 | 108,800 |
| 2024-09-20 | 3,800 | 274,100 | 0 | 192,300 | 3,800 | 81,800 |
| 2024-09-13 | 4,300 | 262,800 | 0 | 190,000 | 4,300 | 72,800 |
| 2024-09-06 | 4,600 | 250,500 | 0 | 184,700 | 4,600 | 65,800 |
| 2024-08-30 | 4,500 | 254,400 | 0 | 179,100 | 4,500 | 75,300 |
| 2024-08-23 | 4,500 | 252,000 | 0 | 176,000 | 4,500 | 76,000 |
| 2024-08-16 | 4,500 | 261,000 | 0 | 178,200 | 4,500 | 82,800 |
| 2024-08-09 | 4,600 | 260,400 | 0 | 177,800 | 4,600 | 82,600 |
| 2024-08-02 | 4,600 | 353,600 | 0 | 254,500 | 4,600 | 99,100 |
| 2024-07-26 | 2,200 | 359,400 | 0 | 256,000 | 2,200 | 103,400 |
| 2024-07-19 | 1,500 | 398,100 | 0 | 256,400 | 1,500 | 141,700 |
| 2024-07-12 | 900 | 399,300 | 0 | 257,600 | 900 | 141,700 |
| 2024-07-05 | 1,200 | 405,600 | 0 | 255,700 | 1,200 | 149,900 |
| 2024-06-28 | 1,100 | 401,100 | 0 | 248,300 | 1,100 | 152,800 |
| 2024-06-21 | 2,100 | 395,100 | 0 | 248,000 | 2,100 | 147,100 |
| 2024-06-14 | 2,100 | 403,700 | 0 | 251,000 | 2,100 | 152,700 |
| 2024-06-07 | 2,100 | 406,600 | 0 | 252,400 | 2,100 | 154,200 |
| 2024-05-31 | 2,200 | 398,300 | 0 | 251,400 | 2,200 | 146,900 |
| 2024-05-24 | 2,100 | 414,300 | 0 | 248,000 | 2,100 | 166,300 |
| 2024-05-17 | 2,200 | 409,600 | 0 | 240,700 | 2,200 | 168,900 |
| 2024-05-10 | 1,400 | 424,700 | 0 | 241,900 | 1,400 | 182,800 |
| 2024-05-02 | 1,700 | 413,500 | 0 | 243,200 | 1,700 | 170,300 |
| 2024-04-26 | 3,100 | 411,900 | 0 | 242,300 | 3,100 | 169,600 |
| 2024-04-19 | 2,100 | 408,400 | 0 | 235,000 | 2,100 | 173,400 |
| 2024-04-12 | 2,100 | 407,600 | 0 | 236,400 | 2,100 | 171,200 |
| 2024-04-05 | 2,200 | 403,500 | 0 | 232,400 | 2,200 | 171,100 |
| 2024-03-29 | 2,200 | 404,400 | 0 | 229,600 | 2,200 | 174,800 |
| 2024-03-22 | 2,200 | 404,800 | 0 | 226,100 | 2,200 | 178,700 |
| 2024-03-15 | 1,800 | 378,800 | 0 | 219,300 | 1,800 | 159,500 |
| 2024-03-08 | 1,900 | 376,100 | 0 | 213,800 | 1,900 | 162,300 |
| 2024-03-01 | 2,000 | 360,900 | 0 | 210,100 | 2,000 | 150,800 |
| 2024-02-22 | 2,300 | 354,600 | 0 | 208,500 | 2,300 | 146,100 |
| 2024-02-16 | 2,200 | 355,200 | 0 | 206,600 | 2,200 | 148,600 |
| 2024-02-09 | 1,800 | 369,700 | 0 | 207,700 | 1,800 | 162,000 |
| 2024-02-02 | 2,800 | 375,200 | 0 | 206,800 | 2,800 | 168,400 |
| 2024-01-26 | 2,700 | 371,400 | 0 | 220,300 | 2,700 | 151,100 |
| 2024-01-19 | 2,700 | 386,000 | 0 | 218,900 | 2,700 | 167,100 |
| 2024-01-12 | 2,600 | 398,800 | 0 | 216,500 | 2,600 | 182,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 17:00 | アルメタックス | 執行役員の担当の一部変更並びに人事異動に関するお知らせ |
| 20240730 | 16:00 | アルメタックス | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240726 | 16:00 | アルメタックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | アルメタックス | 監査等委員会設置会社への移行に伴う「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 20240627 | 16:00 | アルメタックス | 役員に対する株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 2024年3月期 決算短信[日本基準]（非連結） |
| 20240510 | 16:00 | アルメタックス | 定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役の報酬額、取締役に対する譲渡制限付株式の付与に関する報酬額等及び内容に関するお知らせ |
| 20240510 | 16:00 | アルメタックス | 支配株主等に関する事項について |
| 20240425 | 16:00 | アルメタックス | 業績予想の修正に関するお知らせ |
| 20240425 | 16:00 | アルメタックス | 監査等委員会設置会社への移行並びに移行に伴う役員の異動に関するお知らせ |
| 20240328 | 16:00 | アルメタックス | 組織変更及び執行役員の異動並びに人事異動に関するお知らせ |
| 20240131 | 16:00 | アルメタックス | 2024年3月期 第3四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5928 | 1 | アルメタックス株式会社 | 2024-10-23 11:26:23 |
| 5928 | 2 | 数字で見るアルメタックス | アルメタックス株式会社 | 2024-06-19 14:55:50 |
| 5928 | 2 | アルメタックス株式会社 | 2024-06-15 12:53:47 |