| 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 | 880 | 917 | 880 | 913 | 5,400 | 33 | 104% | 104% | 82% | ▲ | 100% | 104% | 105% | 93% | 104% |
| 20250121 | 913 | 914 | 900 | 914 | 1,100 | 1 | 100% | 100% | 20% | ▲▲ | 103% | 104% | 105% | 93% | 104% |
| 20250122 | 915 | 951 | 912 | 947 | 9,600 | 33 | 104% | 103% | 873% | ▲▲▲ | 98% | 101% | 101% | 96% | 108% |
| 20250123 | 947 | 947 | 915 | 930 | 3,700 | -17 | 98% | 98% | 39% | ▼ | 101% | 102% | 103% | 95% | 106% |
| 20250124 | 932 | 945 | 932 | 945 | 3,100 | 15 | 102% | 101% | 84% | ▲ | 100% | 94% | 101% | 96% | 107% |
| 20250127 | 951 | 952 | 942 | 952 | 2,500 | 7 | 101% | 100% | 81% | ▲▲ | 100% | 94% | 93% | 97% | 108% |
| 20250128 | 952 | 967 | 938 | 951 | 6,900 | -1 | 100% | 100% | 276% | ▼ | 100% | 95% | 93% | 97% | 108% |
| 20250129 | 950 | 957 | 950 | 952 | 2,300 | 1 | 100% | 100% | 33% | ▲ | 94% | 97% | 92% | 97% | 108% |
| 20250130 | 937 | 950 | 882 | 882 | 43,900 | -70 | 93% | 94% | 1909% | ▼ | 100% | 103% | 96% | 90% | 100% |
| 20250131 | 895 | 895 | 882 | 891 | 15,300 | 9 | 101% | 100% | 35% | ▲ | 99% | 106% | 97% | 91% | 101% |
| 20250203 | 888 | 888 | 852 | 875 | 10,200 | -16 | 98% | 99% | 67% | ▼ | 102% | 108% | 97% | 89% | 100% |
| 20250204 | 886 | 905 | 875 | 905 | 6,100 | 30 | 103% | 102% | 60% | ▲ | 100% | 107% | 95% | 92% | 103% |
| 20250205 | 901 | 902 | 887 | 902 | 2,500 | -3 | 100% | 100% | 41% | ▼ | 102% | 98% | 94% | 92% | 103% |
| 20250206 | 901 | 930 | 900 | 922 | 4,700 | 20 | 102% | 102% | 188% | ▲ | 100% | 94% | 90% | 96% | 105% |
| 20250207 | 937 | 940 | 916 | 940 | 6,300 | 18 | 102% | 100% | 134% | ▲▲ | 102% | 91% | 90% | 99% | 107% |
| 20250210 | 940 | 965 | 938 | 960 | 13,700 | 20 | 102% | 102% | 217% | ▲▲▲ | 99% | 98% | 97% | 100% | 110% |
| 20250212 | 877 | 892 | 865 | 865 | 36,600 | -95 | 90% | 99% | 267% | ▼ | 103% | 100% | 99% | 90% | 100% |
| 20250213 | 860 | 883 | 860 | 883 | 5,600 | 18 | 102% | 103% | 15% | ▲ | 96% | 99% | 98% | 92% | 102% |
| 20250214 | 871 | 871 | 800 | 834 | 27,400 | -49 | 94% | 96% | 489% | ▼ | 102% | 102% | 105% | 87% | 100% |
| 20250217 | 840 | 857 | 834 | 857 | 6,500 | 23 | 103% | 102% | 24% | ▲ | 100% | 98% | 103% | 89% | 103% |
| 20250218 | 860 | 862 | 849 | 861 | 1,800 | 4 | 100% | 100% | 28% | ▲▲ | 100% | 98% | 103% | 90% | 103% |
| 20250219 | 857 | 860 | 844 | 859 | 3,600 | -2 | 100% | 100% | 200% | ▼ | 99% | 97% | 103% | 89% | 103% |
| 20250220 | 859 | 859 | 840 | 854 | 2,600 | -5 | 99% | 99% | 72% | ▼▼ | 100% | 98% | 105% | 89% | 102% |
| 20250225 | 838 | 854 | 838 | 839 | 1,800 | -15 | 98% | 100% | 69% | ▼▼▼ | 100% | 98% | 105% | 87% | 101% |
| 20250226 | 842 | 851 | 842 | 843 | 700 | 4 | 100% | 100% | 39% | ▲ | 99% | 99% | 105% | 88% | 101% |
| 20250227 | 840 | 843 | 832 | 835 | 2,100 | -8 | 99% | 99% | 300% | ▼ | 97% | 99% | 104% | 87% | 100% |
| 20250228 | 846 | 846 | 816 | 817 | 5,900 | -18 | 98% | 97% | 281% | ▼▼ | 100% | 102% | 108% | 85% | 100% |
| 20250303 | 821 | 830 | 821 | 822 | 1,400 | 5 | 101% | 100% | 24% | ▲ | 100% | 102% | 107% | 86% | 101% |
| 20250304 | 825 | 825 | 821 | 821 | 700 | -1 | 100% | 100% | 50% | ▼ | 101% | 102% | 107% | 86% | 100% |
| 20250305 | 823 | 840 | 815 | 830 | 5,100 | 9 | 101% | 101% | 729% | ▲ | 101% | 102% | 106% | 86% | 102% |
| 20250306 | 830 | 836 | 830 | 836 | 2,000 | 6 | 101% | 101% | 39% | ▲▲ | 101% | 103% | 107% | 87% | 102% |
| 20250307 | 827 | 837 | 827 | 837 | 1,000 | 1 | 100% | 101% | 50% | ▲▲▲ | 101% | 101% | 105% | 87% | 102% |
| 20250310 | 837 | 843 | 832 | 843 | 2,200 | 6 | 101% | 101% | 220% | ▲▲▲▲ | 101% | 102% | 106% | 88% | 103% |
| 20250311 | 833 | 841 | 832 | 841 | 2,500 | -2 | 100% | 101% | 114% | ▼ | 101% | 105% | 104% | 88% | 103% |
| 20250312 | 841 | 848 | 841 | 848 | 800 | 7 | 101% | 101% | 32% | ▲ | 99% | 104% | 100% | 88% | 104% |
| 20250313 | 850 | 854 | 845 | 845 | 1,300 | -3 | 100% | 99% | 163% | ▼ | 100% | 104% | 101% | 96% | 103% |
| 20250314 | 844 | 862 | 844 | 845 | 1,600 | 0 | 100% | 100% | 123% | -- | 100% | 104% | 100% | 96% | 103% |
| 20250317 | 849 | 860 | 843 | 850 | 3,400 | 5 | 101% | 100% | 213% | ▲ | 104% | 104% | 100% | 99% | 104% |
| 20250318 | 851 | 890 | 851 | 883 | 7,500 | 33 | 104% | 104% | 221% | ▲▲ | 98% | 100% | 94% | 100% | 108% |
| 20250319 | 885 | 889 | 870 | 870 | 7,200 | -13 | 99% | 98% | 96% | ▼ | 100% | 101% | 94% | 99% | 106% |
| 20250321 | 875 | 880 | 875 | 875 | 1,000 | 5 | 101% | 100% | 14% | ▲ | 100% | 99% | 93% | 99% | 107% |
| 20250324 | 883 | 883 | 871 | 883 | 1,500 | 8 | 101% | 100% | 150% | ▲▲ | 100% | 97% | 93% | 100% | 108% |
| 20250325 | 883 | 888 | 855 | 880 | 3,500 | -3 | 100% | 100% | 233% | ▼ | 100% | 94% | 93% | 100% | 108% |
| 20250326 | 880 | 890 | 880 | 882 | 1,300 | 2 | 100% | 100% | 37% | ▲ | 99% | 96% | 93% | 100% | 108% |
| 20250327 | 884 | 884 | 874 | 874 | 1,600 | -8 | 99% | 99% | 123% | ▼ | 100% | 100% | 96% | 99% | 107% |
| 20250328 | 850 | 870 | 850 | 853 | 3,700 | -21 | 98% | 100% | 231% | ▼▼ | 98% | 98% | 97% | 97% | 104% |
| 20250331 | 842 | 842 | 816 | 821 | 1,600 | -32 | 96% | 98% | 43% | ▼▼▼ | 101% | 96% | 100% | 93% | 100% |
| 20250401 | 821 | 871 | 821 | 827 | 2,800 | 6 | 101% | 101% | 175% | ▲ | 103% | 94% | 99% | 94% | 101% |
| 20250402 | 826 | 850 | 825 | 850 | 1,300 | 23 | 103% | 103% | 46% | ▲▲ | 98% | 95% | 97% | 96% | 104% |
| 20250403 | 846 | 846 | 829 | 829 | 800 | -21 | 98% | 98% | 62% | ▼ | 98% | 101% | 0% | 94% | 101% |
| 20250404 | 799 | 805 | 750 | 785 | 8,700 | -44 | 95% | 98% | 1088% | ▼▼ | 103% | 108% | 0% | 89% | 100% |
| 20250408 | 759 | 779 | 750 | 779 | 2,000 | -6 | 99% | 103% | 23% | ▼▼▼ | 97% | 103% | 0% | 88% | 100% |
| 20250409 | 794 | 794 | 750 | 770 | 3,800 | -9 | 99% | 97% | 190% | ▼▼▼▼ | 99% | 100% | 0% | 87% | 100% |
| 20250410 | 811 | 811 | 781 | 804 | 1,200 | 34 | 104% | 99% | 32% | ▲ | 99% | 101% | 0% | 91% | 104% |
| 20250411 | 800 | 800 | 760 | 794 | 4,300 | -10 | 99% | 99% | 358% | ▼ | 102% | 103% | 0% | 90% | 103% |
| 20250414 | 800 | 831 | 800 | 816 | 2,300 | 22 | 103% | 102% | 53% | ▲ | 97% | 99% | 0% | 92% | 106% |
| 20250415 | 830 | 906 | 804 | 807 | 77,800 | -9 | 99% | 97% | 3383% | ▼ | 99% | 0% | 0% | 91% | 105% |
| 20250416 | 810 | 810 | 800 | 805 | 900 | -2 | 100% | 99% | 1% | ▼▼ | 101% | 0% | 0% | 91% | 105% |
| 20250417 | 802 | 811 | 800 | 808 | 1,700 | 3 | 100% | 101% | 189% | ▲ | 101% | 0% | 0% | 92% | 105% |
| 20250418 | 812 | 823 | 812 | 820 | 1,600 | 12 | 101% | 101% | 94% | ▲▲ | % | % | % | 93% | 106% |
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 | 45,200 | 0 | 12,900 | 0 | 32,300 |
| 2025-04-04 | 0 | 51,000 | 0 | 15,900 | 0 | 35,100 |
| 2025-03-28 | 0 | 49,400 | 0 | 13,400 | 0 | 36,000 |
| 2025-03-21 | 0 | 45,500 | 0 | 13,400 | 0 | 32,100 |
| 2025-03-14 | 0 | 41,600 | 0 | 10,900 | 0 | 30,700 |
| 2025-03-07 | 0 | 41,100 | 0 | 9,900 | 0 | 31,200 |
| 2025-02-28 | 0 | 40,400 | 0 | 9,700 | 0 | 30,700 |
| 2025-02-21 | 0 | 39,900 | 0 | 9,700 | 0 | 30,200 |
| 2025-02-14 | 0 | 47,600 | 0 | 10,300 | 0 | 37,300 |
| 2025-02-07 | 0 | 54,800 | 0 | 9,600 | 0 | 45,200 |
| 2025-01-31 | 0 | 55,100 | 0 | 9,600 | 0 | 45,500 |
| 2025-01-24 | 0 | 51,700 | 0 | 9,600 | 0 | 42,100 |
| 2025-01-17 | 0 | 54,400 | 0 | 9,800 | 0 | 44,600 |
| 2025-01-10 | 0 | 52,300 | 0 | 11,300 | 0 | 41,000 |
| 2024-12-27 | 0 | 55,400 | 0 | 12,600 | 0 | 42,800 |
| 2024-12-20 | 0 | 55,400 | 0 | 12,100 | 0 | 43,300 |
| 2024-12-13 | 0 | 56,800 | 0 | 13,100 | 0 | 43,700 |
| 2024-12-06 | 0 | 43,400 | 0 | 13,700 | 0 | 29,700 |
| 2024-11-29 | 0 | 44,100 | 0 | 12,800 | 0 | 31,300 |
| 2024-11-22 | 0 | 40,300 | 0 | 12,200 | 0 | 28,100 |
| 2024-11-15 | 0 | 41,100 | 0 | 12,100 | 0 | 29,000 |
| 2024-11-08 | 0 | 35,500 | 0 | 10,700 | 0 | 24,800 |
| 2024-11-01 | 0 | 43,600 | 0 | 10,800 | 0 | 32,800 |
| 2024-10-25 | 0 | 34,700 | 0 | 10,600 | 0 | 24,100 |
| 2024-10-18 | 0 | 34,800 | 0 | 9,300 | 0 | 25,500 |
| 2024-10-11 | 0 | 35,100 | 0 | 9,200 | 0 | 25,900 |
| 2024-10-04 | 0 | 34,100 | 0 | 8,900 | 0 | 25,200 |
| 2024-09-27 | 0 | 35,900 | 0 | 9,200 | 0 | 26,700 |
| 2024-09-20 | 0 | 36,100 | 0 | 9,200 | 0 | 26,900 |
| 2024-09-13 | 0 | 43,200 | 0 | 9,300 | 0 | 33,900 |
| 2024-09-06 | 1,100 | 38,400 | 1,100 | 8,400 | 0 | 30,000 |
| 2024-08-30 | 0 | 39,000 | 0 | 9,400 | 0 | 29,600 |
| 2024-08-23 | 0 | 40,900 | 0 | 9,000 | 0 | 31,900 |
| 2024-08-16 | 0 | 40,500 | 0 | 8,200 | 0 | 32,300 |
| 2024-08-09 | 0 | 41,900 | 0 | 8,200 | 0 | 33,700 |
| 2024-08-02 | 0 | 48,000 | 0 | 9,000 | 0 | 39,000 |
| 2024-07-26 | 0 | 50,700 | 0 | 9,600 | 0 | 41,100 |
| 2024-07-19 | 0 | 50,200 | 0 | 9,500 | 0 | 40,700 |
| 2024-07-12 | 0 | 49,500 | 0 | 9,500 | 0 | 40,000 |
| 2024-07-05 | 0 | 49,000 | 0 | 9,300 | 0 | 39,700 |
| 2024-06-28 | 0 | 48,100 | 0 | 8,500 | 0 | 39,600 |
| 2024-06-21 | 0 | 51,000 | 0 | 7,900 | 0 | 43,100 |
| 2024-06-14 | 0 | 49,900 | 0 | 8,100 | 0 | 41,800 |
| 2024-06-07 | 0 | 52,300 | 0 | 7,500 | 0 | 44,800 |
| 2024-05-31 | 0 | 51,900 | 0 | 6,000 | 0 | 45,900 |
| 2024-05-24 | 0 | 55,900 | 0 | 6,100 | 0 | 49,800 |
| 2024-05-17 | 0 | 54,200 | 0 | 5,800 | 0 | 48,400 |
| 2024-05-10 | 0 | 64,000 | 0 | 11,100 | 0 | 52,900 |
| 2024-05-02 | 0 | 60,300 | 0 | 13,900 | 0 | 46,400 |
| 2024-04-26 | 0 | 58,500 | 0 | 13,700 | 0 | 44,800 |
| 2024-04-19 | 0 | 53,800 | 0 | 15,300 | 0 | 38,500 |
| 2024-04-12 | 0 | 56,700 | 0 | 18,900 | 0 | 37,800 |
| 2024-04-05 | 0 | 52,000 | 0 | 19,400 | 0 | 32,600 |
| 2024-03-29 | 0 | 49,800 | 0 | 19,400 | 0 | 30,400 |
| 2024-03-22 | 0 | 53,500 | 0 | 18,300 | 0 | 35,200 |
| 2024-03-15 | 0 | 61,800 | 0 | 27,400 | 0 | 34,400 |
| 2024-03-08 | 0 | 29,700 | 0 | 10,300 | 0 | 19,400 |
| 2024-03-01 | 0 | 28,200 | 0 | 10,800 | 0 | 17,400 |
| 2024-02-22 | 0 | 19,000 | 0 | 9,800 | 0 | 9,200 |
| 2024-02-16 | 0 | 26,100 | 0 | 11,000 | 0 | 15,100 |
| 2024-02-09 | 0 | 25,000 | 0 | 12,800 | 0 | 12,200 |
| 2024-02-02 | 0 | 24,000 | 0 | 12,700 | 0 | 11,300 |
| 2024-01-26 | 0 | 24,900 | 0 | 11,700 | 0 | 13,200 |
| 2024-01-19 | 0 | 24,500 | 0 | 10,900 | 0 | 13,600 |
| 2024-01-12 | 0 | 23,000 | 0 | 9,900 | 0 | 13,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:40 | アドバネクス | 控訴の提起に関するお知らせ |
| 20250210 | 16:00 | アドバネクス | 2025年３月期第３四半期 決算補足説明資料 |
| 20250210 | 16:00 | アドバネクス | 営業外収益の発生及び営業外費用の減少に関するお知らせ |
| 20250210 | 16:00 | アドバネクス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | アドバネクス | 業績予想の修正に関するお知らせ |
| 20241111 | 16:00 | アドバネクス | 2025年３月期第２四半期 決算補足説明資料 |
| 20241111 | 16:00 | アドバネクス | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241111 | 16:00 | アドバネクス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240830 | 16:00 | アドバネクス | 株式取得による子会社化及び特定子会社の異動に関するお知らせ |
| 20240809 | 16:00 | アドバネクス | 2025年３月期第１四半期 決算補足説明資料 |
| 20240809 | 16:00 | アドバネクス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 16:00 | アドバネクス | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240523 | 16:00 | アドバネクス | 純資産減少割合の確定に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | 通期連結業績の予想値と実績値との差異及び個別業績の前期実績と実績値の差異、並びに営業外収益と特別損失（個別）の発生に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | その他資本剰余金を原資とした配当に関するお知らせ |
| 20240510 | 16:00 | アドバネクス | 2024年３月期 決算補足説明資料 |
| 20240510 | 16:00 | アドバネクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | アドバネクス | 2024年３月期第３四半期 決算補足説明資料 |
| 20240209 | 16:00 | アドバネクス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5998 | 1 | Advanex – 精密バネのアドバネクス | 2025-04-19 14:22:32 |
| 5998 | 2 | 経営計画 | 2024-06-21 16:45:30 |
| 5998 | 2 | 株主情報 – Advanex | 2024-06-19 05:23:43 |
| 5998 | 2 | IR ライブラリ – Advanex | 2024-06-19 05:23:41 |
| 5998 | 2 | IR – Advanex | 2024-06-14 12:32:43 |
| 5998 | 2 | 電子公告 – Advanex | 2024-06-14 12:32:42 |
| 5998 | 2 | 情報開示方針 – Advanex | 2024-06-14 12:32:40 |
| 5998 | 2 | 適時開示情報 – Advanex | 2024-06-14 12:32:39 |
| 5998 | 2 | 免責条項 – Advanex | 2024-06-14 12:32:38 |
| 5998 | 2 | 会社のリスクについて – Advanex | 2024-06-14 12:32:36 |