| 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 | 94 | 94 | 91 | 91 | 161,700 | -3 | 97% | 97% | 38% | ▼ | 99% | 101% | 117% | 97% | 105% |
| 20240925 | 92 | 92 | 90 | 91 | 141,900 | 0 | 100% | 99% | 88% | -- | 100% | 101% | 117% | 97% | 105% |
| 20240926 | 92 | 92 | 90 | 92 | 124,900 | 1 | 101% | 100% | 88% | ▲ | 102% | 102% | 117% | 98% | 106% |
| 20240927 | 92 | 94 | 92 | 94 | 141,000 | 2 | 102% | 102% | 113% | ▲▲ | 101% | 105% | 119% | 100% | 108% |
| 20240930 | 91 | 92 | 90 | 92 | 266,000 | -2 | 98% | 101% | 189% | ▼ | 101% | 112% | 117% | 98% | 106% |
| 20241001 | 92 | 93 | 92 | 93 | 168,500 | 1 | 101% | 101% | 63% | ▲ | 100% | 111% | 114% | 99% | 107% |
| 20241002 | 93 | 93 | 92 | 93 | 192,700 | 0 | 100% | 100% | 114% | -- | 101% | 111% | 114% | 99% | 107% |
| 20241003 | 93 | 94 | 92 | 94 | 223,900 | 1 | 101% | 101% | 116% | ▲ | 102% | 110% | 113% | 100% | 108% |
| 20241004 | 94 | 104 | 93 | 96 | 3,024,500 | 2 | 102% | 102% | 1351% | ▲▲ | 105% | 107% | 108% | 100% | 110% |
| 20241007 | 98 | 105 | 98 | 103 | 2,323,100 | 7 | 107% | 105% | 77% | ▲▲▲ | 99% | 103% | 110% | 100% | 118% |
| 20241008 | 102 | 103 | 100 | 101 | 550,700 | -2 | 98% | 99% | 24% | ▼ | 101% | 106% | 110% | 98% | 116% |
| 20241009 | 102 | 104 | 100 | 103 | 523,100 | 2 | 102% | 101% | 95% | ▲ | 98% | 104% | 108% | 100% | 118% |
| 20241010 | 104 | 104 | 100 | 102 | 339,300 | -1 | 99% | 98% | 65% | ▼ | 103% | 104% | 110% | 99% | 117% |
| 20241011 | 102 | 105 | 101 | 105 | 435,900 | 3 | 103% | 103% | 128% | ▲ | 100% | 101% | 107% | 100% | 119% |
| 20241015 | 105 | 108 | 104 | 105 | 848,000 | 0 | 100% | 100% | 195% | -- | 103% | 97% | 107% | 100% | 119% |
| 20241016 | 105 | 108 | 104 | 108 | 786,400 | 3 | 103% | 103% | 93% | ▲ | 98% | 94% | 104% | 100% | 121% |
| 20241017 | 108 | 109 | 105 | 106 | 468,700 | -2 | 98% | 98% | 60% | ▼ | 99% | 93% | 105% | 98% | 119% |
| 20241018 | 107 | 108 | 105 | 106 | 375,200 | 0 | 100% | 99% | 80% | -- | 97% | 91% | 107% | 98% | 118% |
| 20241021 | 105 | 105 | 101 | 102 | 621,100 | -4 | 96% | 97% | 166% | ▼ | 98% | 98% | 109% | 94% | 112% |
| 20241022 | 103 | 104 | 101 | 101 | 386,000 | -1 | 99% | 98% | 62% | ▼▼ | 99% | 104% | 105% | 94% | 111% |
| 20241023 | 101 | 103 | 99 | 100 | 474,800 | -1 | 99% | 99% | 123% | ▼▼▼ | 97% | 106% | 107% | 93% | 110% |
| 20241024 | 99 | 100 | 95 | 96 | 949,700 | -4 | 96% | 97% | 200% | ▼▼▼▼ | 100% | 110% | 110% | 89% | 104% |
| 20241025 | 96 | 98 | 95 | 96 | 436,400 | 0 | 100% | 100% | 46% | -- | 105% | 110% | 110% | 89% | 104% |
| 20241028 | 96 | 101 | 96 | 101 | 387,000 | 5 | 105% | 105% | 89% | ▲ | 104% | 102% | 105% | 94% | 110% |
| 20241029 | 101 | 105 | 100 | 105 | 481,800 | 4 | 104% | 104% | 124% | ▲▲ | 98% | 108% | 102% | 97% | 113% |
| 20241030 | 104 | 105 | 102 | 102 | 317,700 | -3 | 97% | 98% | 66% | ▼ | 103% | 109% | 103% | 94% | 110% |
| 20241031 | 103 | 107 | 102 | 106 | 524,800 | 4 | 104% | 103% | 165% | ▲ | 97% | 99% | 98% | 98% | 113% |
| 20241101 | 106 | 107 | 103 | 103 | 302,800 | -3 | 97% | 97% | 58% | ▼ | 99% | 101% | 100% | 95% | 107% |
| 20241105 | 104 | 106 | 102 | 103 | 391,700 | 0 | 100% | 99% | 129% | -- | 106% | 99% | 98% | 95% | 107% |
| 20241106 | 106 | 118 | 105 | 112 | 4,410,300 | 9 | 109% | 106% | 1126% | ▲ | 95% | 95% | 95% | 100% | 117% |
| 20241107 | 110 | 113 | 103 | 105 | 1,861,700 | -7 | 94% | 95% | 42% | ▼ | 99% | 102% | 100% | 94% | 109% |
| 20241108 | 104 | 105 | 101 | 103 | 768,200 | -2 | 98% | 99% | 41% | ▼▼ | 102% | 103% | 101% | 92% | 107% |
| 20241111 | 103 | 105 | 101 | 105 | 490,300 | 2 | 102% | 102% | 64% | ▲ | 101% | 102% | 100% | 94% | 109% |
| 20241112 | 104 | 106 | 104 | 105 | 484,500 | 0 | 100% | 101% | 99% | -- | 99% | 99% | 99% | 94% | 109% |
| 20241113 | 105 | 105 | 103 | 104 | 464,000 | -1 | 99% | 99% | 96% | ▼ | 100% | 98% | 98% | 93% | 108% |
| 20241114 | 106 | 109 | 105 | 106 | 1,124,500 | 2 | 102% | 100% | 242% | ▲ | 99% | 96% | 97% | 95% | 110% |
| 20241115 | 107 | 109 | 105 | 106 | 402,400 | 0 | 100% | 99% | 36% | -- | 99% | 98% | 100% | 95% | 110% |
| 20241118 | 105 | 106 | 103 | 104 | 246,200 | -2 | 98% | 99% | 61% | ▼ | 100% | 100% | 101% | 93% | 108% |
| 20241119 | 104 | 105 | 104 | 104 | 164,100 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 101% | 93% | 108% |
| 20241120 | 104 | 106 | 103 | 103 | 408,600 | -1 | 99% | 99% | 249% | ▼ | 99% | 99% | 101% | 92% | 107% |
| 20241121 | 104 | 105 | 103 | 103 | 312,700 | 0 | 100% | 99% | 77% | -- | 99% | 98% | 101% | 92% | 107% |
| 20241122 | 104 | 105 | 103 | 103 | 390,500 | 0 | 100% | 99% | 125% | -- | 101% | 101% | 103% | 92% | 107% |
| 20241125 | 103 | 104 | 102 | 104 | 501,200 | 1 | 101% | 101% | 128% | ▲ | 99% | 100% | 102% | 93% | 103% |
| 20241126 | 104 | 105 | 102 | 103 | 449,800 | -1 | 99% | 99% | 90% | ▼ | 98% | 101% | 103% | 92% | 101% |
| 20241127 | 103 | 103 | 99 | 101 | 841,100 | -2 | 98% | 98% | 187% | ▼▼ | 101% | 103% | 105% | 90% | 100% |
| 20241128 | 101 | 103 | 101 | 102 | 109,600 | 1 | 101% | 101% | 13% | ▲ | 101% | 101% | 103% | 91% | 101% |
| 20241129 | 103 | 105 | 103 | 104 | 247,400 | 2 | 102% | 101% | 226% | ▲▲ | 99% | 100% | 102% | 93% | 103% |
| 20241202 | 104 | 106 | 103 | 103 | 262,500 | -1 | 99% | 99% | 106% | ▼ | 100% | 100% | 102% | 92% | 102% |
| 20241203 | 104 | 105 | 103 | 104 | 530,000 | 1 | 101% | 100% | 202% | ▲ | 99% | 99% | 101% | 93% | 103% |
| 20241204 | 105 | 106 | 102 | 104 | 266,700 | 0 | 100% | 99% | 50% | -- | 100% | 100% | 102% | 98% | 103% |
| 20241205 | 104 | 104 | 102 | 104 | 121,800 | 0 | 100% | 100% | 46% | -- | 101% | 102% | 104% | 98% | 103% |
| 20241206 | 102 | 103 | 101 | 103 | 412,200 | -1 | 99% | 101% | 338% | ▼ | 101% | 102% | 0% | 97% | 102% |
| 20241209 | 103 | 104 | 101 | 104 | 328,500 | 1 | 101% | 101% | 80% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241210 | 104 | 105 | 103 | 104 | 269,800 | 0 | 100% | 100% | 82% | -- | 98% | 97% | 0% | 98% | 103% |
| 20241211 | 105 | 105 | 102 | 103 | 348,100 | -1 | 99% | 98% | 129% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241212 | 104 | 105 | 102 | 104 | 204,200 | 1 | 101% | 100% | 59% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241213 | 104 | 105 | 103 | 105 | 250,000 | 1 | 101% | 101% | 122% | ▲▲ | 97% | 101% | 0% | 100% | 104% |
| 20241216 | 105 | 106 | 102 | 102 | 406,300 | -3 | 97% | 97% | 163% | ▼ | 100% | 104% | 0% | 97% | 101% |
| 20241217 | 102 | 104 | 101 | 102 | 301,600 | 0 | 100% | 100% | 74% | -- | 102% | 0% | 0% | 97% | 101% |
| 20241218 | 102 | 104 | 102 | 104 | 129,000 | 2 | 102% | 102% | 43% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 103 | 104 | 101 | 103 | 382,800 | -1 | 99% | 100% | 297% | ▼ | 103% | 0% | 0% | 98% | 102% |
| 20241220 | 103 | 111 | 103 | 106 | 2,030,700 | 3 | 103% | 103% | 530% | ▲ | % | % | % | 100% | 105% |
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 | 0 | 3,729,200 | 0 | 2,016,600 | 0 | 1,712,600 |
| 2024-12-06 | 0 | 3,862,200 | 0 | 2,025,900 | 0 | 1,836,300 |
| 2024-11-29 | 0 | 3,866,400 | 0 | 2,011,600 | 0 | 1,854,800 |
| 2024-11-22 | 0 | 3,593,200 | 0 | 1,836,800 | 0 | 1,756,400 |
| 2024-11-15 | 0 | 3,615,000 | 0 | 1,842,900 | 0 | 1,772,100 |
| 2024-11-08 | 0 | 3,585,900 | 0 | 1,827,600 | 0 | 1,758,300 |
| 2024-11-01 | 0 | 3,239,800 | 0 | 1,793,300 | 0 | 1,446,500 |
| 2024-10-25 | 0 | 3,200,800 | 0 | 1,844,000 | 0 | 1,356,800 |
| 2024-10-18 | 0 | 3,502,600 | 0 | 1,843,300 | 0 | 1,659,300 |
| 2024-10-11 | 0 | 3,532,300 | 0 | 1,923,200 | 0 | 1,609,100 |
| 2024-10-04 | 0 | 3,372,400 | 0 | 1,906,400 | 0 | 1,466,000 |
| 2024-09-27 | 0 | 3,363,100 | 0 | 1,852,200 | 0 | 1,510,900 |
| 2024-09-20 | 0 | 3,351,500 | 0 | 1,854,100 | 0 | 1,497,400 |
| 2024-09-13 | 0 | 3,456,900 | 0 | 1,884,100 | 0 | 1,572,800 |
| 2024-09-06 | 0 | 3,495,500 | 0 | 1,819,700 | 0 | 1,675,800 |
| 2024-08-30 | 0 | 3,276,200 | 0 | 1,610,700 | 0 | 1,665,500 |
| 2024-08-23 | 0 | 3,317,100 | 0 | 1,608,000 | 0 | 1,709,100 |
| 2024-08-16 | 0 | 3,395,600 | 0 | 1,624,200 | 0 | 1,771,400 |
| 2024-08-09 | 0 | 3,209,300 | 0 | 1,563,700 | 0 | 1,645,600 |
| 2024-08-02 | 0 | 3,870,300 | 0 | 1,802,700 | 0 | 2,067,600 |
| 2024-07-26 | 0 | 3,920,100 | 0 | 1,862,300 | 0 | 2,057,800 |
| 2024-07-19 | 0 | 3,969,600 | 0 | 1,822,100 | 0 | 2,147,500 |
| 2024-07-12 | 0 | 4,090,500 | 0 | 1,821,200 | 0 | 2,269,300 |
| 2024-07-05 | 0 | 4,061,000 | 0 | 1,839,900 | 0 | 2,221,100 |
| 2024-06-28 | 0 | 3,862,900 | 0 | 1,814,600 | 0 | 2,048,300 |
| 2024-06-21 | 0 | 4,016,700 | 0 | 1,781,800 | 0 | 2,234,900 |
| 2024-06-14 | 0 | 4,056,900 | 0 | 1,782,700 | 0 | 2,274,200 |
| 2024-06-07 | 0 | 4,135,600 | 0 | 1,799,700 | 0 | 2,335,900 |
| 2024-05-31 | 0 | 4,197,900 | 0 | 1,824,200 | 0 | 2,373,700 |
| 2024-05-24 | 0 | 4,214,900 | 0 | 1,788,600 | 0 | 2,426,300 |
| 2024-05-17 | 0 | 4,289,600 | 0 | 1,799,600 | 0 | 2,490,000 |
| 2024-05-10 | 0 | 4,224,000 | 0 | 1,775,400 | 0 | 2,448,600 |
| 2024-05-02 | 0 | 4,159,400 | 0 | 1,746,900 | 0 | 2,412,500 |
| 2024-04-26 | 0 | 3,870,200 | 0 | 1,652,300 | 0 | 2,217,900 |
| 2024-04-19 | 0 | 3,891,300 | 0 | 1,681,800 | 0 | 2,209,500 |
| 2024-04-12 | 0 | 3,780,600 | 0 | 1,627,200 | 0 | 2,153,400 |
| 2024-04-05 | 0 | 3,935,500 | 0 | 1,622,200 | 0 | 2,313,300 |
| 2024-03-29 | 0 | 3,859,700 | 0 | 1,836,000 | 0 | 2,023,700 |
| 2024-03-22 | 0 | 3,784,200 | 0 | 1,883,100 | 0 | 1,901,100 |
| 2024-03-15 | 0 | 3,789,300 | 0 | 1,989,300 | 0 | 1,800,000 |
| 2024-03-08 | 0 | 3,776,200 | 0 | 2,019,700 | 0 | 1,756,500 |
| 2024-03-01 | 0 | 3,787,300 | 0 | 1,927,600 | 0 | 1,859,700 |
| 2024-02-22 | 0 | 3,975,700 | 0 | 1,963,200 | 0 | 2,012,500 |
| 2024-02-16 | 0 | 3,884,100 | 0 | 1,935,600 | 0 | 1,948,500 |
| 2024-02-09 | 0 | 3,855,900 | 0 | 1,854,900 | 0 | 2,001,000 |
| 2024-02-02 | 0 | 3,883,000 | 0 | 1,844,300 | 0 | 2,038,700 |
| 2024-01-26 | 0 | 3,814,300 | 0 | 1,842,400 | 0 | 1,971,900 |
| 2024-01-19 | 0 | 3,995,500 | 0 | 1,819,400 | 0 | 2,176,100 |
| 2024-01-12 | 0 | 3,941,500 | 0 | 1,542,400 | 0 | 2,399,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | アライドＨＤ | (開示事項の経過)固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 20241203 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241120 | 15:30 | アライドＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20241105 | 15:30 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | アライドＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | アライドＨＤ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | アライドＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240806 | 15:00 | アライドＨＤ | 固定資産の譲渡及び特別利益(固定資産売却益)の計上に関するお知らせ |
| 20240305 | 15:00 | アライドＨＤ | ストックオプション（新株予約権）に関するお知らせ |
| 20240214 | 15:00 | アライドＨＤ | 2023年12月期決算短信［日本基準］（連結） |
| 20240214 | 15:00 | アライドＨＤ | 配当予想の修正（復配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6835 | 1 | アライドテレシスホールディングス | 2024-12-21 22:25:42 |
| 6835 | 2 | IRお問い合わせ | アライドテレシスホールディングス | 2024-06-15 13:03:03 |
| 6835 | 2 | IR情報 | アライドテレシスホールディングス | 2024-06-15 13:03:01 |
| 6835 | 3 | アライドテレシスとNozomi Networks、OT機器の一元的な資産管理とセキュリティを強化 – AT-Vista Manager EXとNozomi Guardianの連携により産業制御システム | 2024-10-09 18:28:18 |
| 6835 | 3 | 【国内の安全で利便性の高い公衆向けWi-Fi環境の導入を支援】Wireless Broadband Allianceに参画、OpenRoamingに対応– 当社の対応無線LANアクセスポイントとの接続 | 2024-10-04 14:30:04 |
| 6835 | 3 | アライドテレシスとNTT Comによる産業分野におけるセキュリティビジネスの協業開始 - アライドテレシス | 2024-10-04 14:30:03 |
| 6835 | 3 | ニュース - アライドテレシス | 2024-06-14 20:42:13 |
| 6835 | 3 | 新年のご挨拶 | アライドテレシスホールディングス | 2024-06-14 20:42:12 |
| 6835 | 3 | 新年のご挨拶 | アライドテレシスホールディングス | 2024-06-14 13:38:28 |
| 6835 | 3 | ニュース | アライドテレシスホールディングス | 2024-06-14 13:38:26 |