| 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 | 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% | 97% | 96% | 100% |
| 20241004 | 279 | 279 | 279 | 279 | 800 | 2 | 101% | 100% | 10% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20241007 | 279 | 280 | 279 | 279 | 14,900 | 0 | 100% | 100% | 1863% | -- | 100% | 100% | 97% | 97% | 101% |
| 20241008 | 279 | 280 | 278 | 278 | 3,100 | -1 | 100% | 100% | 21% | ▼ | 102% | 99% | 97% | 97% | 100% |
| 20241009 | 277 | 283 | 277 | 282 | 4,100 | 4 | 101% | 102% | 132% | ▲ | 99% | 95% | 96% | 99% | 102% |
| 20241010 | 282 | 283 | 279 | 279 | 1,400 | -3 | 99% | 99% | 34% | ▼ | 100% | 97% | 96% | 98% | 101% |
| 20241011 | 278 | 278 | 278 | 278 | 300 | -1 | 100% | 100% | 21% | ▼▼ | 99% | 97% | 97% | 97% | 100% |
| 20241015 | 277 | 279 | 271 | 274 | 11,800 | -4 | 99% | 99% | 3933% | ▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241016 | 266 | 270 | 266 | 268 | 24,100 | -6 | 98% | 101% | 204% | ▼▼▼▼ | 103% | 103% | 103% | 94% | 100% |
| 20241017 | 260 | 275 | 260 | 269 | 38,700 | 1 | 100% | 103% | 161% | ▲ | 100% | 99% | 100% | 94% | 100% |
| 20241018 | 269 | 270 | 268 | 269 | 21,300 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 94% | 100% |
| 20241021 | 269 | 270 | 268 | 269 | 30,500 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 100% | 94% | 100% |
| 20241022 | 269 | 269 | 265 | 269 | 33,100 | 0 | 100% | 100% | 109% | -- | 99% | 100% | 100% | 94% | 100% |
| 20241023 | 268 | 269 | 263 | 265 | 40,900 | -4 | 99% | 99% | 124% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20241024 | 265 | 269 | 265 | 267 | 37,700 | 2 | 101% | 101% | 92% | ▲ | 100% | 99% | 99% | 93% | 101% |
| 20241025 | 269 | 270 | 268 | 270 | 7,000 | 3 | 101% | 100% | 19% | ▲▲ | 100% | 100% | 99% | 96% | 102% |
| 20241028 | 267 | 269 | 266 | 267 | 36,200 | -3 | 99% | 100% | 517% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241029 | 268 | 269 | 267 | 268 | 500 | 1 | 100% | 100% | 1% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241030 | 267 | 270 | 266 | 267 | 3,800 | -1 | 100% | 100% | 760% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241031 | 267 | 270 | 267 | 267 | 3,100 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 95% | 101% |
| 20241101 | 268 | 270 | 267 | 268 | 2,400 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20241105 | 269 | 269 | 268 | 268 | 800 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 100% | 95% | 101% |
| 20241106 | 268 | 269 | 267 | 267 | 2,100 | -1 | 100% | 100% | 263% | ▼ | 100% | 98% | 100% | 95% | 101% |
| 20241107 | 268 | 269 | 267 | 268 | 5,200 | 1 | 100% | 100% | 248% | ▲ | 99% | 98% | 101% | 95% | 101% |
| 20241108 | 268 | 270 | 265 | 265 | 9,900 | -3 | 99% | 99% | 190% | ▼ | 99% | 97% | 101% | 95% | 100% |
| 20241111 | 268 | 268 | 264 | 266 | 23,400 | 1 | 100% | 99% | 236% | ▲ | 99% | 97% | 102% | 96% | 100% |
| 20241112 | 266 | 266 | 263 | 263 | 6,500 | -3 | 99% | 99% | 28% | ▼ | 100% | 96% | 103% | 96% | 100% |
| 20241113 | 262 | 265 | 262 | 263 | 12,400 | 0 | 100% | 100% | 191% | -- | 99% | 97% | 103% | 97% | 100% |
| 20241114 | 262 | 266 | 258 | 259 | 22,400 | -4 | 98% | 99% | 181% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20241115 | 259 | 259 | 257 | 258 | 10,500 | -1 | 100% | 100% | 47% | ▼▼ | 98% | 100% | 105% | 96% | 100% |
| 20241118 | 258 | 258 | 250 | 252 | 37,300 | -6 | 98% | 98% | 355% | ▼▼▼ | 99% | 102% | 107% | 93% | 100% |
| 20241119 | 253 | 253 | 250 | 250 | 16,800 | -2 | 99% | 99% | 45% | ▼▼▼▼ | 100% | 105% | 108% | 93% | 100% |
| 20241120 | 252 | 254 | 250 | 253 | 11,300 | 3 | 101% | 100% | 67% | ▲ | 102% | 105% | 108% | 94% | 101% |
| 20241121 | 252 | 258 | 251 | 258 | 6,200 | 5 | 102% | 102% | 55% | ▲▲ | 100% | 103% | 104% | 96% | 103% |
| 20241122 | 258 | 258 | 256 | 257 | 8,800 | -1 | 100% | 100% | 142% | ▼ | 101% | 104% | 105% | 95% | 103% |
| 20241125 | 256 | 258 | 255 | 258 | 7,200 | 1 | 100% | 101% | 82% | ▲ | 103% | 104% | 104% | 96% | 103% |
| 20241126 | 258 | 265 | 258 | 265 | 20,400 | 7 | 103% | 103% | 283% | ▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20241127 | 265 | 272 | 261 | 265 | 41,300 | 0 | 100% | 100% | 202% | -- | 100% | 101% | 101% | 99% | 106% |
| 20241128 | 266 | 269 | 264 | 266 | 11,800 | 1 | 100% | 100% | 29% | ▲ | 102% | 103% | 102% | 99% | 106% |
| 20241129 | 263 | 267 | 263 | 267 | 23,500 | 1 | 100% | 102% | 199% | ▲▲ | 100% | 101% | 100% | 100% | 107% |
| 20241202 | 268 | 269 | 267 | 268 | 5,000 | 1 | 100% | 100% | 21% | ▲▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241203 | 269 | 272 | 267 | 269 | 12,200 | 1 | 100% | 100% | 244% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20241204 | 269 | 271 | 267 | 267 | 5,700 | -2 | 99% | 99% | 47% | ▼ | 101% | 100% | 98% | 99% | 107% |
| 20241205 | 268 | 275 | 265 | 271 | 24,700 | 4 | 101% | 101% | 433% | ▲ | 99% | 98% | 96% | 100% | 108% |
| 20241206 | 270 | 271 | 266 | 268 | 9,100 | -3 | 99% | 99% | 37% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20241209 | 269 | 271 | 268 | 269 | 4,500 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20241210 | 268 | 270 | 268 | 269 | 7,400 | 0 | 100% | 100% | 164% | -- | 99% | 101% | 0% | 99% | 108% |
| 20241211 | 267 | 269 | 263 | 263 | 33,200 | -6 | 98% | 99% | 449% | ▼ | 100% | 102% | 0% | 97% | 105% |
| 20241212 | 265 | 267 | 263 | 265 | 6,200 | 2 | 101% | 100% | 19% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20241213 | 265 | 268 | 264 | 265 | 18,200 | 0 | 100% | 100% | 294% | -- | 100% | 98% | 0% | 98% | 106% |
| 20241216 | 266 | 268 | 266 | 267 | 6,600 | 2 | 101% | 100% | 36% | ▲ | 101% | 97% | 0% | 99% | 107% |
| 20241217 | 267 | 269 | 267 | 269 | 18,100 | 2 | 101% | 101% | 274% | ▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20241218 | 269 | 269 | 266 | 268 | 6,400 | -1 | 100% | 100% | 35% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241219 | 264 | 268 | 258 | 262 | 94,900 | -6 | 98% | 99% | 1483% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 261 | 261 | 258 | 260 | 58,900 | -2 | 99% | 100% | 62% | ▼▼▼ | % | % | % | 96% | 101% |
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 | 3,100 | 352,200 | 0 | 208,100 | 3,100 | 144,100 |
| 2024-12-06 | 3,300 | 335,800 | 0 | 206,100 | 3,300 | 129,700 |
| 2024-11-29 | 3,700 | 338,500 | 0 | 200,300 | 3,700 | 138,200 |
| 2024-11-22 | 3,200 | 308,700 | 0 | 198,600 | 3,200 | 110,100 |
| 2024-11-15 | 3,300 | 317,000 | 0 | 214,400 | 3,300 | 102,600 |
| 2024-11-08 | 6,400 | 315,900 | 0 | 213,600 | 6,400 | 102,300 |
| 2024-11-01 | 5,600 | 311,000 | 0 | 213,900 | 5,600 | 97,100 |
| 2024-10-25 | 5,300 | 312,000 | 0 | 212,700 | 5,300 | 99,300 |
| 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 |
|---|---|---|---|
| 20241108 | 16:00 | アルメタックス | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（非連結） |
| 20241031 | 16:00 | アルメタックス | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 09:21:55 |
| 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 |