| 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 | 141 | 164 | 140 | 153 | 2,375,100 | 13 | 109% | 109% | 4630% | ▲▲ | 103% | 108% | 122% | 100% | 112% |
| 20250121 | 158 | 162 | 153 | 162 | 799,200 | 9 | 106% | 103% | 34% | ▲▲▲ | 99% | 104% | 116% | 100% | 118% |
| 20250122 | 165 | 165 | 161 | 163 | 395,900 | 1 | 101% | 99% | 50% | ▲▲▲▲ | 106% | 106% | 119% | 100% | 119% |
| 20250123 | 163 | 172 | 163 | 172 | 453,800 | 9 | 106% | 106% | 115% | ▲▲▲▲▲ | 94% | 101% | 111% | 100% | 126% |
| 20250124 | 174 | 174 | 164 | 164 | 230,200 | -8 | 95% | 94% | 51% | ▼ | 100% | 108% | 113% | 95% | 120% |
| 20250127 | 171 | 173 | 167 | 171 | 246,500 | 7 | 104% | 100% | 107% | ▲ | 98% | 105% | 111% | 99% | 125% |
| 20250128 | 175 | 176 | 171 | 172 | 115,800 | 1 | 101% | 98% | 47% | ▲▲ | 99% | 108% | 113% | 100% | 126% |
| 20250129 | 171 | 172 | 168 | 169 | 105,100 | -3 | 98% | 99% | 91% | ▼ | 103% | 111% | 114% | 98% | 122% |
| 20250130 | 170 | 175 | 170 | 175 | 149,600 | 6 | 104% | 103% | 142% | ▲ | 104% | 106% | 110% | 100% | 127% |
| 20250131 | 177 | 185 | 176 | 184 | 240,900 | 9 | 105% | 104% | 161% | ▲▲ | 100% | 99% | 107% | 100% | 133% |
| 20250203 | 182 | 183 | 177 | 182 | 295,000 | -2 | 99% | 100% | 122% | ▼ | 99% | 98% | 105% | 99% | 132% |
| 20250204 | 185 | 187 | 184 | 184 | 116,000 | 2 | 101% | 99% | 39% | ▲ | 100% | 97% | 103% | 100% | 133% |
| 20250205 | 188 | 188 | 185 | 188 | 140,000 | 4 | 102% | 100% | 121% | ▲▲ | 94% | 97% | 96% | 100% | 136% |
| 20250206 | 191 | 196 | 180 | 180 | 355,600 | -8 | 96% | 94% | 254% | ▼ | 98% | 107% | 104% | 96% | 130% |
| 20250207 | 180 | 183 | 176 | 177 | 143,700 | -3 | 98% | 98% | 40% | ▼▼ | 102% | 108% | 106% | 94% | 128% |
| 20250210 | 177 | 185 | 177 | 181 | 121,900 | 4 | 102% | 102% | 85% | ▲ | 92% | 94% | 96% | 96% | 131% |
| 20250212 | 200 | 215 | 180 | 183 | 2,224,900 | 2 | 101% | 92% | 1825% | ▲▲ | 101% | 104% | 104% | 97% | 133% |
| 20250213 | 184 | 190 | 182 | 186 | 294,700 | 3 | 102% | 101% | 13% | ▲▲▲ | 102% | 103% | 102% | 99% | 135% |
| 20250214 | 188 | 197 | 187 | 192 | 350,400 | 6 | 103% | 102% | 119% | ▲▲▲▲ | 98% | 102% | 101% | 100% | 137% |
| 20250217 | 191 | 204 | 184 | 188 | 633,800 | -4 | 98% | 98% | 181% | ▼ | 99% | 95% | 102% | 98% | 123% |
| 20250218 | 189 | 191 | 186 | 188 | 127,600 | 0 | 100% | 99% | 20% | -- | 101% | 96% | 102% | 98% | 116% |
| 20250219 | 190 | 197 | 190 | 192 | 166,500 | 4 | 102% | 101% | 130% | ▲ | 101% | 95% | 101% | 100% | 118% |
| 20250220 | 192 | 194 | 191 | 194 | 64,600 | 2 | 101% | 101% | 39% | ▲▲ | 99% | 99% | 108% | 100% | 118% |
| 20250225 | 180 | 181 | 175 | 178 | 207,900 | -16 | 92% | 99% | 322% | ▼ | 101% | 101% | 109% | 92% | 109% |
| 20250226 | 178 | 181 | 177 | 179 | 61,700 | 1 | 101% | 101% | 30% | ▲ | 102% | 102% | 108% | 92% | 106% |
| 20250227 | 179 | 183 | 179 | 183 | 38,300 | 4 | 102% | 102% | 62% | ▲▲ | 97% | 101% | 107% | 94% | 108% |
| 20250228 | 182 | 182 | 176 | 177 | 132,000 | -6 | 97% | 97% | 345% | ▼ | 99% | 102% | 108% | 91% | 105% |
| 20250303 | 180 | 181 | 177 | 179 | 49,300 | 2 | 101% | 99% | 37% | ▲ | 100% | 104% | 108% | 92% | 102% |
| 20250304 | 180 | 180 | 178 | 180 | 46,600 | 1 | 101% | 100% | 95% | ▲▲ | 101% | 104% | 108% | 93% | 102% |
| 20250305 | 180 | 183 | 180 | 182 | 62,000 | 2 | 101% | 101% | 133% | ▲▲▲ | 101% | 105% | 107% | 94% | 103% |
| 20250306 | 182 | 185 | 182 | 183 | 51,400 | 1 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 104% | 105% | 94% | 103% |
| 20250307 | 183 | 184 | 182 | 183 | 33,600 | 0 | 100% | 100% | 65% | -- | 102% | 104% | 105% | 94% | 103% |
| 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% | 94% | 89% | 100% |
| 20250401 | 173 | 175 | 167 | 170 | 149,500 | -3 | 98% | 98% | 167% | ▼▼▼▼ | 99% | 90% | 94% | 88% | 100% |
| 20250402 | 170 | 170 | 167 | 169 | 71,700 | -1 | 99% | 99% | 48% | ▼▼▼▼▼ | 99% | 95% | 97% | 87% | 100% |
| 20250403 | 165 | 165 | 161 | 164 | 106,000 | -5 | 97% | 99% | 148% | ▼▼▼▼▼▼ | 96% | 96% | 0% | 85% | 100% |
| 20250404 | 162 | 162 | 151 | 156 | 189,200 | -8 | 95% | 96% | 178% | ▼▼▼▼▼▼▼ | 105% | 111% | 0% | 80% | 100% |
| 20250408 | 146 | 153 | 146 | 153 | 112,800 | -3 | 98% | 105% | 60% | ▼▼▼▼▼▼▼▼ | 97% | 111% | 0% | 79% | 100% |
| 20250409 | 152 | 152 | 144 | 148 | 80,700 | -5 | 97% | 97% | 72% | ▼▼▼▼▼▼▼▼▼ | 102% | 110% | 0% | 76% | 100% |
| 20250410 | 153 | 157 | 153 | 156 | 116,200 | 8 | 105% | 102% | 144% | ▲ | 102% | 106% | 0% | 80% | 105% |
| 20250411 | 153 | 156 | 149 | 156 | 85,300 | 0 | 100% | 102% | 73% | -- | 103% | 102% | 0% | 80% | 105% |
| 20250414 | 157 | 204 | 154 | 162 | 9,492,400 | 6 | 104% | 103% | 11128% | ▲ | 100% | 95% | 0% | 84% | 109% |
| 20250415 | 169 | 187 | 165 | 169 | 2,922,600 | 7 | 104% | 100% | 31% | ▲▲ | 92% | 0% | 0% | 87% | 114% |
| 20250416 | 176 | 184 | 160 | 162 | 2,634,500 | -7 | 96% | 92% | 90% | ▼ | 96% | 0% | 0% | 84% | 109% |
| 20250417 | 165 | 169 | 159 | 159 | 551,600 | -3 | 98% | 96% | 21% | ▼▼ | 99% | 0% | 0% | 82% | 107% |
| 20250418 | 161 | 162 | 159 | 160 | 138,900 | 1 | 101% | 99% | 25% | ▲ | % | % | % | 82% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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) |