| 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 | 184 | 188 | 183 | 188 | 95,100 | 5 | 103% | 102% | 283% | ▲ | 98% | 101% | 102% | 97% | 106% |
| 20250311 | 190 | 190 | 184 | 187 | 136,600 | -1 | 99% | 98% | 144% | ▼ | 102% | 102% | 100% | 96% | 106% |
| 20250312 | 188 | 192 | 188 | 191 | 111,100 | 4 | 102% | 102% | 81% | ▲ | 97% | 99% | 93% | 98% | 108% |
| 20250313 | 193 | 194 | 188 | 188 | 87,300 | -3 | 98% | 97% | 79% | ▼ | 102% | 103% | 92% | 97% | 106% |
| 20250314 | 189 | 192 | 189 | 192 | 36,400 | 4 | 102% | 102% | 42% | ▲ | 99% | 101% | 88% | 99% | 108% |
| 20250317 | 193 | 193 | 191 | 191 | 49,000 | -1 | 99% | 99% | 135% | ▼ | 99% | 100% | 88% | 98% | 108% |
| 20250318 | 192 | 192 | 190 | 190 | 56,100 | -1 | 99% | 99% | 114% | ▼▼ | 101% | 102% | 89% | 98% | 107% |
| 20250319 | 190 | 193 | 190 | 192 | 69,700 | 2 | 101% | 101% | 124% | ▲ | 101% | 100% | 88% | 99% | 108% |
| 20250321 | 193 | 200 | 192 | 194 | 222,100 | 2 | 101% | 101% | 319% | ▲▲ | 98% | 96% | 87% | 100% | 110% |
| 20250324 | 195 | 199 | 192 | 192 | 121,300 | -2 | 99% | 98% | 55% | ▼ | 99% | 93% | 87% | 99% | 108% |
| 20250325 | 194 | 195 | 192 | 192 | 78,700 | 0 | 100% | 99% | 65% | -- | 101% | 90% | 88% | 99% | 108% |
| 20250326 | 192 | 196 | 192 | 193 | 144,800 | 1 | 101% | 101% | 184% | ▲ | 97% | 88% | 87% | 99% | 109% |
| 20250327 | 194 | 195 | 187 | 188 | 293,400 | -5 | 97% | 97% | 203% | ▼ | 101% | 94% | 94% | 97% | 106% |
| 20250328 | 179 | 184 | 179 | 180 | 170,900 | -8 | 96% | 101% | 58% | ▼▼ | 98% | 93% | 96% | 93% | 102% |
| 20250331 | 176 | 178 | 172 | 173 | 89,300 | -7 | 96% | 98% | 52% | ▼▼▼ | 98% | 90% | 95% | 89% | 100% |
| 20250401 | 173 | 175 | 167 | 170 | 149,500 | -3 | 98% | 98% | 167% | ▼▼▼▼ | 99% | 90% | 96% | 88% | 100% |
| 20250402 | 170 | 170 | 167 | 169 | 71,700 | -1 | 99% | 99% | 48% | ▼▼▼▼▼ | 99% | 95% | 99% | 87% | 100% |
| 20250403 | 165 | 165 | 161 | 164 | 106,000 | -5 | 97% | 99% | 148% | ▼▼▼▼▼▼ | 96% | 96% | 101% | 85% | 100% |
| 20250404 | 162 | 162 | 151 | 156 | 189,200 | -8 | 95% | 96% | 178% | ▼▼▼▼▼▼▼ | 105% | 111% | 112% | 80% | 100% |
| 20250408 | 146 | 153 | 146 | 153 | 112,800 | -3 | 98% | 105% | 60% | ▼▼▼▼▼▼▼▼ | 97% | 111% | 108% | 79% | 100% |
| 20250409 | 152 | 152 | 144 | 148 | 80,700 | -5 | 97% | 97% | 72% | ▼▼▼▼▼▼▼▼▼ | 102% | 110% | 107% | 76% | 100% |
| 20250410 | 153 | 157 | 153 | 156 | 116,200 | 8 | 105% | 102% | 144% | ▲ | 102% | 106% | 107% | 80% | 105% |
| 20250411 | 153 | 156 | 149 | 156 | 85,300 | 0 | 100% | 102% | 73% | -- | 103% | 102% | 104% | 80% | 105% |
| 20250414 | 157 | 204 | 154 | 162 | 9,492,400 | 6 | 104% | 103% | 11128% | ▲ | 100% | 95% | 97% | 84% | 109% |
| 20250415 | 169 | 187 | 165 | 169 | 2,922,600 | 7 | 104% | 100% | 31% | ▲▲ | 92% | 93% | 93% | 87% | 114% |
| 20250416 | 176 | 184 | 160 | 162 | 2,634,500 | -7 | 96% | 92% | 90% | ▼ | 96% | 99% | 99% | 84% | 109% |
| 20250417 | 165 | 169 | 159 | 159 | 551,600 | -3 | 98% | 96% | 21% | ▼▼ | 99% | 101% | 103% | 82% | 107% |
| 20250418 | 161 | 162 | 159 | 160 | 138,900 | 1 | 101% | 99% | 25% | ▲ | 101% | 101% | 105% | 82% | 108% |
| 20250421 | 159 | 163 | 159 | 160 | 113,300 | 0 | 100% | 101% | 82% | -- | 103% | 101% | 104% | 83% | 108% |
| 20250422 | 160 | 164 | 160 | 164 | 146,200 | 4 | 103% | 103% | 129% | ▲ | 99% | 99% | 102% | 85% | 111% |
| 20250423 | 165 | 165 | 162 | 163 | 82,900 | -1 | 99% | 99% | 57% | ▼ | 99% | 101% | 103% | 84% | 110% |
| 20250424 | 163 | 165 | 161 | 161 | 140,000 | -2 | 99% | 99% | 169% | ▼▼ | 99% | 102% | 108% | 86% | 109% |
| 20250425 | 161 | 164 | 160 | 160 | 135,900 | -1 | 99% | 99% | 97% | ▼▼▼ | 101% | 101% | 108% | 89% | 108% |
| 20250428 | 161 | 163 | 160 | 162 | 77,100 | 2 | 101% | 101% | 57% | ▲ | 101% | 100% | 107% | 94% | 109% |
| 20250430 | 163 | 164 | 161 | 164 | 44,400 | 2 | 101% | 101% | 58% | ▲▲ | 100% | 100% | 106% | 96% | 111% |
| 20250501 | 164 | 165 | 163 | 164 | 53,800 | 0 | 100% | 100% | 121% | -- | 99% | 100% | 106% | 97% | 111% |
| 20250502 | 164 | 166 | 163 | 163 | 41,500 | -1 | 99% | 99% | 77% | ▼ | 99% | 98% | 105% | 96% | 110% |
| 20250507 | 165 | 165 | 163 | 163 | 9,300 | 0 | 100% | 99% | 22% | -- | 100% | 101% | 108% | 96% | 110% |
| 20250508 | 163 | 164 | 162 | 163 | 41,100 | 0 | 100% | 100% | 442% | -- | 101% | 101% | 109% | 96% | 110% |
| 20250509 | 162 | 164 | 162 | 164 | 44,100 | 1 | 101% | 101% | 107% | ▲ | 98% | 100% | 107% | 97% | 111% |
| 20250512 | 164 | 167 | 156 | 160 | 405,200 | -4 | 98% | 98% | 919% | ▼ | 101% | 104% | 110% | 95% | 103% |
| 20250513 | 160 | 162 | 159 | 162 | 130,700 | 2 | 101% | 101% | 32% | ▲ | 101% | 103% | 109% | 96% | 104% |
| 20250514 | 162 | 164 | 159 | 164 | 137,600 | 2 | 101% | 101% | 105% | ▲▲ | 100% | 102% | 107% | 97% | 103% |
| 20250515 | 164 | 164 | 162 | 164 | 25,000 | 0 | 100% | 100% | 18% | -- | 100% | 102% | 107% | 97% | 103% |
| 20250516 | 164 | 167 | 164 | 164 | 178,000 | 0 | 100% | 100% | 712% | -- | 101% | 102% | 107% | 100% | 103% |
| 20250519 | 164 | 166 | 163 | 166 | 50,100 | 2 | 101% | 101% | 28% | ▲ | 101% | 105% | 107% | 100% | 104% |
| 20250520 | 165 | 167 | 164 | 167 | 51,900 | 1 | 101% | 101% | 104% | ▲▲ | 99% | 104% | 105% | 100% | 104% |
| 20250521 | 167 | 167 | 165 | 165 | 42,400 | -2 | 99% | 99% | 82% | ▼ | 100% | 104% | 104% | 99% | 103% |
| 20250522 | 167 | 172 | 166 | 167 | 214,500 | 2 | 101% | 100% | 506% | ▲ | 98% | 101% | 101% | 100% | 104% |
| 20250523 | 171 | 179 | 168 | 168 | 761,200 | 1 | 101% | 98% | 355% | ▲▲ | 102% | 100% | 0% | 100% | 105% |
| 20250526 | 171 | 176 | 169 | 174 | 190,500 | 6 | 104% | 102% | 25% | ▲▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20250527 | 174 | 174 | 172 | 173 | 58,300 | -1 | 99% | 99% | 31% | ▼ | 99% | 98% | 0% | 99% | 108% |
| 20250528 | 173 | 175 | 170 | 172 | 162,300 | -1 | 99% | 99% | 278% | ▼▼ | 99% | 102% | 0% | 99% | 108% |
| 20250529 | 173 | 173 | 171 | 171 | 34,700 | -1 | 99% | 99% | 21% | ▼▼▼ | 100% | 104% | 0% | 98% | 107% |
| 20250530 | 170 | 172 | 169 | 170 | 43,800 | -1 | 99% | 100% | 126% | ▼▼▼▼ | 100% | 102% | 0% | 98% | 106% |
| 20250602 | 170 | 172 | 170 | 170 | 28,400 | 0 | 100% | 100% | 65% | -- | 100% | 101% | 0% | 98% | 106% |
| 20250603 | 170 | 173 | 170 | 170 | 50,900 | 0 | 100% | 100% | 179% | -- | 103% | 0% | 0% | 98% | 106% |
| 20250604 | 171 | 179 | 171 | 176 | 318,900 | 6 | 104% | 103% | 627% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 176 | 176 | 174 | 174 | 38,400 | -2 | 99% | 99% | 12% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20250606 | 174 | 177 | 172 | 172 | 73,700 | -2 | 99% | 99% | 192% | ▼▼ | % | % | % | 98% | 108% |
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 | 463,900 | 0 | 208,100 | 0 | 255,800 |
| 2025-05-23 | 0 | 492,500 | 0 | 215,600 | 0 | 276,900 |
| 2025-05-16 | 0 | 554,200 | 0 | 155,600 | 0 | 398,600 |
| 2025-05-09 | 0 | 575,900 | 0 | 135,800 | 0 | 440,100 |
| 2025-05-02 | 0 | 574,200 | 0 | 136,500 | 0 | 437,700 |
| 2025-04-25 | 0 | 649,400 | 0 | 143,500 | 0 | 505,900 |
| 2025-04-18 | 0 | 765,000 | 0 | 195,400 | 0 | 569,600 |
| 2025-04-11 | 0 | 264,600 | 0 | 52,600 | 0 | 212,000 |
| 2025-04-04 | 0 | 266,500 | 0 | 76,800 | 0 | 189,700 |
| 2025-03-28 | 0 | 262,600 | 0 | 82,300 | 0 | 180,300 |
| 2025-03-21 | 0 | 367,200 | 0 | 172,400 | 0 | 194,800 |
| 2025-03-14 | 0 | 411,000 | 0 | 174,700 | 0 | 236,300 |
| 2025-03-07 | 0 | 438,200 | 0 | 174,500 | 0 | 263,700 |
| 2025-02-28 | 0 | 469,900 | 0 | 185,100 | 0 | 284,800 |
| 2025-02-21 | 0 | 476,800 | 0 | 181,400 | 0 | 295,400 |
| 2025-02-14 | 0 | 444,700 | 0 | 168,800 | 0 | 275,900 |
| 2025-02-07 | 0 | 449,100 | 0 | 253,500 | 0 | 195,600 |
| 2025-01-31 | 0 | 458,200 | 0 | 290,300 | 0 | 167,900 |
| 2025-01-24 | 0 | 488,700 | 0 | 309,900 | 0 | 178,800 |
| 2025-01-17 | 0 | 663,700 | 0 | 314,600 | 0 | 349,100 |
| 2025-01-10 | 0 | 685,600 | 0 | 332,600 | 0 | 353,000 |
| 2024-12-27 | 0 | 721,700 | 0 | 328,100 | 0 | 393,600 |
| 2024-12-20 | 0 | 676,700 | 0 | 318,000 | 0 | 358,700 |
| 2024-12-13 | 0 | 668,400 | 0 | 298,600 | 0 | 369,800 |
| 2024-12-06 | 0 | 640,500 | 0 | 274,800 | 0 | 365,700 |
| 2024-11-29 | 0 | 620,400 | 0 | 256,000 | 0 | 364,400 |
| 2024-11-22 | 0 | 613,700 | 0 | 256,500 | 0 | 357,200 |
| 2024-11-15 | 0 | 632,100 | 0 | 272,800 | 0 | 359,300 |
| 2024-11-08 | 0 | 567,600 | 0 | 250,700 | 0 | 316,900 |
| 2024-11-01 | 0 | 544,700 | 0 | 247,400 | 0 | 297,300 |
| 2024-10-25 | 0 | 559,100 | 0 | 250,100 | 0 | 309,000 |
| 2024-10-18 | 0 | 557,800 | 0 | 248,800 | 0 | 309,000 |
| 2024-10-11 | 0 | 583,500 | 0 | 248,400 | 0 | 335,100 |
| 2024-10-04 | 0 | 617,800 | 0 | 251,500 | 0 | 366,300 |
| 2024-09-27 | 0 | 619,500 | 0 | 250,800 | 0 | 368,700 |
| 2024-09-20 | 0 | 610,700 | 0 | 246,600 | 0 | 364,100 |
| 2024-09-13 | 0 | 609,800 | 0 | 246,200 | 0 | 363,600 |
| 2024-09-06 | 0 | 620,300 | 0 | 242,200 | 0 | 378,100 |
| 2024-08-30 | 0 | 709,600 | 0 | 262,700 | 0 | 446,900 |
| 2024-08-23 | 0 | 584,400 | 0 | 232,800 | 0 | 351,600 |
| 2024-08-16 | 0 | 604,300 | 0 | 232,900 | 0 | 371,400 |
| 2024-08-09 | 0 | 596,700 | 0 | 233,500 | 0 | 363,200 |
| 2024-08-02 | 0 | 641,800 | 0 | 245,100 | 0 | 396,700 |
| 2024-07-26 | 0 | 703,900 | 0 | 223,800 | 0 | 480,100 |
| 2024-07-19 | 0 | 687,400 | 0 | 196,200 | 0 | 491,200 |
| 2024-07-12 | 0 | 684,500 | 0 | 197,400 | 0 | 487,100 |
| 2024-07-05 | 0 | 724,400 | 0 | 209,000 | 0 | 515,400 |
| 2024-06-28 | 0 | 840,800 | 0 | 278,900 | 0 | 561,900 |
| 2024-06-21 | 0 | 864,500 | 0 | 281,900 | 0 | 582,600 |
| 2024-06-14 | 0 | 799,800 | 0 | 210,000 | 0 | 589,800 |
| 2024-06-07 | 0 | 775,400 | 0 | 180,600 | 0 | 594,800 |
| 2024-05-31 | 0 | 774,900 | 0 | 178,700 | 0 | 596,200 |
| 2024-05-24 | 0 | 803,300 | 0 | 185,300 | 0 | 618,000 |
| 2024-05-17 | 0 | 882,800 | 0 | 187,200 | 0 | 695,600 |
| 2024-05-10 | 0 | 792,600 | 0 | 188,100 | 0 | 604,500 |
| 2024-05-02 | 0 | 778,300 | 0 | 182,600 | 0 | 595,700 |
| 2024-04-26 | 0 | 813,200 | 0 | 194,000 | 0 | 619,200 |
| 2024-04-19 | 0 | 855,300 | 0 | 195,100 | 0 | 660,200 |
| 2024-04-12 | 0 | 902,300 | 0 | 293,000 | 0 | 609,300 |
| 2024-04-05 | 0 | 994,500 | 0 | 300,500 | 0 | 694,000 |
| 2024-03-29 | 0 | 1,187,300 | 0 | 337,800 | 0 | 849,500 |
| 2024-03-22 | 0 | 757,900 | 0 | 268,300 | 0 | 489,600 |
| 2024-03-15 | 0 | 740,200 | 0 | 269,900 | 0 | 470,300 |
| 2024-03-08 | 0 | 693,100 | 0 | 273,900 | 0 | 419,200 |
| 2024-03-01 | 0 | 699,800 | 0 | 299,000 | 0 | 400,800 |
| 2024-02-22 | 0 | 697,700 | 0 | 281,300 | 0 | 416,400 |
| 2024-02-16 | 0 | 730,200 | 0 | 302,000 | 0 | 428,200 |
| 2024-02-09 | 0 | 698,900 | 0 | 308,100 | 0 | 390,800 |
| 2024-02-02 | 0 | 685,300 | 0 | 297,800 | 0 | 387,500 |
| 2024-01-26 | 0 | 667,100 | 0 | 315,300 | 0 | 351,800 |
| 2024-01-19 | 0 | 693,100 | 0 | 303,400 | 0 | 389,700 |
| 2024-01-12 | 0 | 774,700 | 0 | 321,700 | 0 | 453,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | UBS AG | 61,100 | 0.49% | ▼ | -5,100 | 173 | 173 | 171 | 171 | 34,700 |
| 2025-05-28 | UBS AG | 66,200 | 0.53% | ▲ | 8,400 | 173 | 175 | 170 | 172 | 162,300 |
| 2025-05-26 | UBS AG | 57,800 | 0.46% | ▼ | -8,300 | 171 | 176 | 169 | 174 | 190,500 |
| 2025-05-23 | UBS AG | 66,100 | 0.53% | ▼ | -27,800 | 171 | 179 | 168 | 168 | 761,200 |
| 2025-05-19 | UBS AG | 93,900 | 0.76% | ▼ | -5,400 | 164 | 166 | 163 | 166 | 50,100 |
| 2025-05-16 | UBS AG | 99,300 | 0.80% | ▼ | -22,500 | 164 | 167 | 164 | 164 | 178,000 |
| 2025-05-14 | UBS AG | 121,800 | 0.98% | ▼ | -3,400 | 162 | 164 | 159 | 164 | 137,600 |
| 2025-05-13 | UBS AG | 125,200 | 1.01% | ▼ | -19,500 | 160 | 162 | 159 | 162 | 130,700 |
| 2025-05-12 | UBS AG | 144,700 | 1.17% | ▼ | -12,300 | 164 | 167 | 156 | 160 | 405,200 |
| 2025-04-28 | UBS AG | 157,000 | 1.27% | ▼ | -22,700 | 161 | 163 | 160 | 162 | 77,100 |
| 2025-04-25 | UBS AG | 179,700 | 1.45% | ▼ | -12,500 | 161 | 164 | 160 | 160 | 135,900 |
| 2025-04-23 | UBS AG | 192,200 | 1.56% | ▲ | 16,200 | 165 | 165 | 162 | 163 | 82,900 |
| 2025-04-18 | UBS AG | 176,000 | 1.42% | ▼ | -14,600 | 161 | 162 | 159 | 160 | 138,900 |
| 2025-04-17 | UBS AG | 190,600 | 1.54% | ▼ | -7,700 | 165 | 169 | 159 | 159 | 551,600 |
| 2025-04-16 | UBS AG | 198,300 | 1.60% | ▲ | 42,800 | 176 | 184 | 160 | 162 | 2,634,500 |
| 2025-04-15 | UBS AG | 155,500 | 1.26% | ▲ | 169 | 187 | 165 | 169 | 2,922,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 13:00 | アマテイ | 上場維持基準への適合に関するお知らせ |
| 20250512 | 13:00 | アマテイ | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250512 | 13:00 | アマテイ | 決算補足資料(2025年3月期) |
| 20250512 | 13:00 | アマテイ | 取締役の異動に関するお知らせ |
| 20250327 | 16:00 | アマテイ | 連結子会社からの配当金受領及び2025年3月期個別業績予想の修正に関するお知らせ |
| 20250327 | 16:00 | アマテイ | 取締役の辞任に関するお知らせ |
| 20250217 | 14:00 | アマテイ | 木割れ最強釘II杉対応 特許取得のお知らせ |
| 20250210 | 16:30 | アマテイ | 業績予想及び配当予想の修正に関するお知らせ |
| 20250210 | 16:30 | アマテイ | 2025年3月期第３四半期決算短信〔日本基準〕（連結） |
| 20250120 | 14:00 | アマテイ | 株主優待制度の導入に関するお知らせ |
| 20241212 | 14:00 | アマテイ | 中期経営計画策定に関するお知らせ |
| 20241212 | 14:00 | アマテイ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241111 | 14:00 | アマテイ | 業績予想及び配当予想の修正に関するお知らせ |
| 20241111 | 14:00 | アマテイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 14:00 | アマテイ | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20240809 | 14:00 | アマテイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 14:00 | アマテイ | 親会社等の決算に関するお知らせ |
| 20240628 | 14:00 | アマテイ | 支配株主等に関する事項について |
| 20240531 | 10:30 | アマテイ | 上場維持基準の適合に向けた計画の進捗状況について |
| 20240510 | 13:00 | アマテイ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | アマテイ | 2024年3月期決算補足資料 |
| 20240510 | 13:00 | アマテイ | 取締役の異動に関するお知らせ |
| 20240509 | 17:00 | アマテイ | 業績予想の修正に関するお知らせ |
| 20240213 | 17:00 | アマテイ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 17:00 | アマテイ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |