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 | 6,390 | 6,568 | 6,312 | 6,315 | 11,858,800 | 20 | 100% | 99% | 79% | ▲▲▲▲ | 100% | 106% | 126% | 93% | 110% |
20240925 | 6,515 | 6,645 | 6,470 | 6,547 | 12,723,600 | 232 | 104% | 100% | 107% | ▲▲▲▲▲ | 102% | 102% | 121% | 96% | 114% |
20240926 | 6,744 | 6,923 | 6,735 | 6,900 | 13,737,500 | 353 | 105% | 102% | 108% | ▲▲▲▲▲▲ | 102% | 97% | 116% | 100% | 120% |
20240927 | 7,078 | 7,209 | 6,921 | 7,209 | 18,782,900 | 309 | 104% | 102% | 137% | ▲▲▲▲▲▲▲ | 99% | 102% | 120% | 100% | 125% |
20240930 | 6,836 | 6,999 | 6,720 | 6,741 | 16,116,400 | -468 | 94% | 99% | 86% | ▼ | 101% | 105% | 122% | 94% | 117% |
20241001 | 6,820 | 6,927 | 6,819 | 6,890 | 9,417,100 | 149 | 102% | 101% | 58% | ▲ | 98% | 110% | 128% | 96% | 120% |
20241002 | 6,690 | 6,699 | 6,539 | 6,556 | 10,273,800 | -334 | 95% | 98% | 109% | ▼ | 101% | 112% | 135% | 91% | 114% |
20241003 | 6,800 | 6,866 | 6,770 | 6,865 | 10,152,700 | 309 | 105% | 101% | 99% | ▲ | 102% | 111% | 133% | 95% | 119% |
20241004 | 6,868 | 6,979 | 6,823 | 6,974 | 9,232,600 | 109 | 102% | 102% | 91% | ▲▲ | 100% | 109% | 127% | 97% | 121% |
20241007 | 7,178 | 7,270 | 7,157 | 7,191 | 11,124,300 | 217 | 103% | 100% | 120% | ▲▲▲ | 102% | 112% | 133% | 100% | 125% |
20241008 | 7,226 | 7,411 | 7,221 | 7,370 | 13,721,000 | 179 | 102% | 102% | 123% | ▲▲▲▲ | 102% | 107% | 130% | 100% | 128% |
20241009 | 7,516 | 7,669 | 7,514 | 7,639 | 15,028,500 | 269 | 104% | 102% | 110% | ▲▲▲▲▲ | 97% | 104% | 126% | 100% | 133% |
20241010 | 7,746 | 7,772 | 7,500 | 7,538 | 12,065,200 | -101 | 99% | 97% | 80% | ▼ | 101% | 104% | 128% | 99% | 131% |
20241011 | 7,688 | 7,798 | 7,599 | 7,798 | 14,108,200 | 260 | 103% | 101% | 117% | ▲ | 101% | 103% | 123% | 100% | 130% |
20241015 | 7,960 | 8,100 | 7,941 | 8,061 | 13,659,500 | 263 | 103% | 101% | 97% | ▲▲ | 103% | 105% | 126% | 100% | 134% |
20241016 | 7,827 | 8,142 | 7,755 | 8,051 | 20,215,100 | -10 | 100% | 103% | 148% | ▼ | 100% | 99% | 122% | 100% | 134% |
20241017 | 8,022 | 8,062 | 7,761 | 8,002 | 19,443,500 | -49 | 99% | 100% | 96% | ▼▼ | 99% | 100% | 123% | 99% | 131% |
20241018 | 8,019 | 8,103 | 7,857 | 7,968 | 15,649,500 | -34 | 100% | 99% | 80% | ▼▼▼ | 102% | 100% | 122% | 99% | 128% |
20241021 | 8,051 | 8,207 | 7,985 | 8,181 | 15,087,700 | 213 | 103% | 102% | 96% | ▲ | 97% | 99% | 119% | 100% | 130% |
20241022 | 8,226 | 8,272 | 7,915 | 7,960 | 17,919,600 | -221 | 97% | 97% | 119% | ▼ | 98% | 104% | 123% | 97% | 126% |
20241023 | 8,010 | 8,060 | 7,832 | 7,871 | 12,575,700 | -89 | 99% | 98% | 70% | ▼▼ | 103% | 110% | 126% | 96% | 120% |
20241024 | 7,800 | 8,093 | 7,793 | 8,053 | 15,065,300 | 182 | 102% | 103% | 120% | ▲ | 99% | 115% | 124% | 98% | 123% |
20241025 | 7,930 | 7,960 | 7,792 | 7,820 | 13,306,800 | -233 | 97% | 99% | 88% | ▼ | 104% | 116% | 121% | 96% | 119% |
20241028 | 7,884 | 8,224 | 7,866 | 8,181 | 16,040,900 | 361 | 105% | 104% | 121% | ▲ | 103% | 110% | 118% | 100% | 125% |
20241029 | 8,070 | 8,346 | 8,052 | 8,310 | 13,155,900 | 129 | 102% | 103% | 82% | ▲▲ | 102% | 114% | 113% | 100% | 127% |
20241030 | 8,460 | 8,595 | 8,455 | 8,595 | 18,513,600 | 285 | 103% | 102% | 141% | ▲▲▲ | 102% | 109% | 107% | 100% | 131% |
20241031 | 8,950 | 9,310 | 8,782 | 9,148 | 36,627,100 | 553 | 106% | 102% | 198% | ▲▲▲▲ | 100% | 111% | 109% | 100% | 133% |
20241101 | 8,779 | 8,955 | 8,666 | 8,745 | 18,772,600 | -403 | 96% | 100% | 51% | ▼ | 101% | 112% | 109% | 96% | 125% |
20241105 | 8,777 | 8,995 | 8,745 | 8,899 | 12,896,300 | 154 | 102% | 101% | 69% | ▲ | 105% | 108% | 105% | 97% | 124% |
20241106 | 9,130 | 9,635 | 9,060 | 9,625 | 23,194,600 | 726 | 108% | 105% | 180% | ▲▲ | 100% | 97% | 97% | 100% | 131% |
20241107 | 9,775 | 9,854 | 9,390 | 9,767 | 22,227,900 | 142 | 101% | 100% | 96% | ▲▲▲ | 96% | 94% | 94% | 100% | 130% |
20241108 | 9,999 | 10,005 | 9,550 | 9,638 | 16,933,400 | -129 | 99% | 96% | 76% | ▼ | 101% | 94% | 95% | 99% | 128% |
20241111 | 9,700 | 9,847 | 9,567 | 9,824 | 12,021,600 | 186 | 102% | 101% | 71% | ▲ | 99% | 95% | 94% | 100% | 126% |
20241112 | 9,652 | 9,750 | 9,380 | 9,514 | 14,936,500 | -310 | 97% | 99% | 124% | ▼ | 99% | 99% | 96% | 97% | 122% |
20241113 | 9,500 | 9,587 | 9,360 | 9,380 | 12,323,900 | -134 | 99% | 99% | 83% | ▼▼ | 97% | 102% | 97% | 95% | 120% |
20241114 | 9,399 | 9,437 | 9,116 | 9,118 | 11,422,500 | -262 | 97% | 97% | 93% | ▼▼▼ | 99% | 104% | 99% | 93% | 117% |
20241115 | 9,210 | 9,355 | 9,136 | 9,136 | 9,381,800 | 18 | 100% | 99% | 82% | ▲ | 103% | 107% | 106% | 93% | 117% |
20241118 | 8,836 | 9,262 | 8,809 | 9,100 | 13,343,300 | -36 | 100% | 103% | 142% | ▼ | 104% | 104% | 105% | 93% | 116% |
20241119 | 9,085 | 9,515 | 9,084 | 9,437 | 15,526,900 | 337 | 104% | 104% | 116% | ▲ | 101% | 97% | 101% | 96% | 121% |
20241120 | 9,475 | 9,541 | 9,263 | 9,541 | 13,196,500 | 104 | 101% | 101% | 85% | ▲▲ | 98% | 93% | 100% | 97% | 122% |
20241121 | 9,539 | 9,699 | 9,070 | 9,385 | 21,651,900 | -156 | 98% | 98% | 164% | ▼ | 101% | 90% | 102% | 96% | 120% |
20241122 | 9,400 | 9,640 | 9,225 | 9,447 | 19,303,600 | 62 | 101% | 101% | 89% | ▲ | 97% | 87% | 100% | 96% | 121% |
20241125 | 9,521 | 9,573 | 9,205 | 9,232 | 22,101,900 | -215 | 98% | 97% | 114% | ▼ | 97% | 92% | 105% | 94% | 113% |
20241126 | 9,116 | 9,173 | 8,702 | 8,834 | 16,720,500 | -398 | 96% | 97% | 76% | ▼▼ | 98% | 101% | 110% | 90% | 106% |
20241127 | 8,684 | 8,812 | 8,489 | 8,506 | 16,214,000 | -328 | 96% | 98% | 97% | ▼▼▼ | 99% | 106% | 115% | 87% | 100% |
20241128 | 8,335 | 8,588 | 8,210 | 8,210 | 19,484,600 | -296 | 97% | 99% | 120% | ▼▼▼▼ | 100% | 111% | 117% | 84% | 100% |
20241129 | 8,202 | 8,307 | 8,101 | 8,240 | 13,350,200 | 30 | 100% | 100% | 69% | ▲ | 101% | 110% | 115% | 84% | 100% |
20241202 | 8,309 | 8,460 | 8,198 | 8,421 | 13,349,600 | 181 | 102% | 101% | 100% | ▲▲ | 102% | 103% | 102% | 86% | 103% |
20241203 | 8,571 | 8,825 | 8,547 | 8,750 | 17,282,500 | 329 | 104% | 102% | 129% | ▲▲▲ | 100% | 96% | 99% | 89% | 107% |
20241204 | 8,852 | 8,933 | 8,754 | 8,815 | 11,726,000 | 65 | 101% | 100% | 68% | ▲▲▲▲ | 101% | 94% | 97% | 90% | 107% |
20241205 | 9,000 | 9,169 | 8,969 | 9,111 | 12,101,900 | 296 | 103% | 101% | 103% | ▲▲▲▲▲ | 98% | 98% | 95% | 93% | 111% |
20241206 | 9,038 | 9,075 | 8,765 | 8,815 | 10,083,000 | -296 | 97% | 98% | 83% | ▼ | 95% | 107% | 0% | 90% | 107% |
20241209 | 8,806 | 8,833 | 8,385 | 8,400 | 13,595,900 | -415 | 95% | 95% | 135% | ▼▼ | 103% | 116% | 0% | 88% | 102% |
20241210 | 8,250 | 8,478 | 8,249 | 8,478 | 10,791,300 | 78 | 101% | 103% | 79% | ▲ | 101% | 115% | 0% | 89% | 103% |
20241211 | 8,336 | 8,485 | 8,252 | 8,435 | 8,588,300 | -43 | 99% | 101% | 80% | ▼ | 101% | 100% | 0% | 88% | 103% |
20241212 | 8,735 | 8,898 | 8,670 | 8,865 | 12,443,000 | 430 | 105% | 101% | 145% | ▲ | 104% | 97% | 0% | 93% | 108% |
20241213 | 8,999 | 9,399 | 8,907 | 9,380 | 19,879,500 | 515 | 106% | 104% | 160% | ▲▲ | 101% | 92% | 0% | 98% | 114% |
20241216 | 9,466 | 9,632 | 9,296 | 9,558 | 13,709,200 | 178 | 102% | 101% | 69% | ▲▲▲ | 89% | 89% | 0% | 100% | 116% |
20241217 | 9,694 | 9,790 | 8,664 | 8,664 | 32,605,200 | -894 | 91% | 89% | 238% | ▼ | 103% | 0% | 0% | 91% | 106% |
20241218 | 8,534 | 8,799 | 8,305 | 8,760 | 26,216,900 | 96 | 101% | 103% | 80% | ▲ | 105% | 0% | 0% | 92% | 107% |
20241219 | 8,310 | 8,708 | 8,291 | 8,690 | 17,752,600 | -70 | 99% | 105% | 68% | ▼ | 100% | 0% | 0% | 91% | 106% |
20241220 | 8,650 | 8,688 | 8,402 | 8,609 | 17,509,000 | -81 | 99% | 100% | 99% | ▼▼ | % | % | % | 90% | 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 | 4,218,800 | 4,543,600 | 1,075,300 | 2,347,100 | 3,143,500 | 2,196,500 |
2024-12-06 | 3,255,000 | 5,481,800 | 852,900 | 2,541,800 | 2,402,100 | 2,940,000 |
2024-11-29 | 3,023,700 | 5,644,700 | 679,800 | 2,452,600 | 2,343,900 | 3,192,100 |
2024-11-22 | 4,198,600 | 4,294,100 | 1,110,100 | 2,028,600 | 3,088,500 | 2,265,500 |
2024-11-15 | 3,575,200 | 4,157,200 | 633,000 | 1,858,400 | 2,942,200 | 2,298,800 |
2024-11-08 | 4,348,700 | 3,730,700 | 837,700 | 1,528,600 | 3,511,000 | 2,202,100 |
2024-11-01 | 3,576,700 | 4,078,500 | 785,800 | 1,699,600 | 2,790,900 | 2,378,900 |
2024-10-25 | 3,153,300 | 3,817,400 | 559,300 | 2,006,500 | 2,594,000 | 1,810,900 |
2024-10-18 | 3,182,000 | 3,874,200 | 608,400 | 1,760,600 | 2,573,600 | 2,113,600 |
2024-10-11 | 3,713,700 | 3,164,700 | 772,100 | 1,816,900 | 2,941,600 | 1,347,800 |
2024-10-04 | 2,433,700 | 3,814,700 | 345,900 | 2,079,600 | 2,087,800 | 1,735,100 |
2024-09-27 | 2,431,400 | 3,479,000 | 333,500 | 1,894,300 | 2,097,900 | 1,584,700 |
2024-09-20 | 1,755,600 | 5,376,400 | 251,100 | 2,541,700 | 1,504,500 | 2,834,700 |
2024-09-13 | 3,071,900 | 5,336,400 | 604,100 | 2,698,600 | 2,467,800 | 2,637,800 |
2024-09-06 | 1,646,400 | 6,546,500 | 826,800 | 3,172,100 | 819,600 | 3,374,400 |
2024-08-30 | 2,552,700 | 5,375,300 | 902,600 | 2,845,300 | 1,650,100 | 2,530,000 |
2024-08-23 | 1,825,100 | 5,550,100 | 445,300 | 2,773,000 | 1,379,800 | 2,777,100 |
2024-08-16 | 2,312,100 | 4,751,300 | 666,700 | 2,610,400 | 1,645,400 | 2,140,900 |
2024-08-09 | 1,771,200 | 5,447,500 | 454,400 | 2,845,000 | 1,316,800 | 2,602,500 |
2024-08-02 | 2,573,500 | 5,819,200 | 472,400 | 2,824,000 | 2,101,100 | 2,995,200 |
2024-07-26 | 991,900 | 8,090,700 | 221,000 | 3,314,700 | 770,900 | 4,776,000 |
2024-07-19 | 1,464,700 | 8,290,200 | 313,800 | 3,386,300 | 1,150,900 | 4,903,900 |
2024-07-12 | 1,895,100 | 8,358,800 | 297,100 | 3,195,400 | 1,598,000 | 5,163,400 |
2024-07-05 | 3,117,600 | 8,358,100 | 326,400 | 3,463,000 | 2,791,200 | 4,895,100 |
2024-06-28 | 3,180,100 | 9,295,500 | 344,100 | 3,578,500 | 2,836,000 | 5,717,000 |
2024-06-21 | 1,668,100 | 11,686,900 | 265,000 | 4,747,600 | 1,403,100 | 6,939,300 |
2024-06-14 | 993,600 | 12,316,300 | 303,000 | 4,945,800 | 690,600 | 7,370,500 |
2024-06-07 | 1,037,500 | 12,774,300 | 313,300 | 4,970,700 | 724,200 | 7,803,600 |
2024-05-31 | 958,400 | 13,147,300 | 236,700 | 5,072,600 | 721,700 | 8,074,700 |
2024-05-24 | 982,800 | 13,213,900 | 244,100 | 4,953,300 | 738,700 | 8,260,600 |
2024-05-17 | 1,227,100 | 12,260,700 | 257,800 | 4,801,200 | 969,300 | 7,459,500 |
2024-05-10 | 1,199,500 | 12,628,100 | 248,600 | 5,111,900 | 950,900 | 7,516,200 |
2024-05-02 | 1,189,000 | 12,681,100 | 261,700 | 5,128,500 | 927,300 | 7,552,600 |
2024-04-26 | 1,210,600 | 12,181,200 | 236,300 | 5,170,300 | 974,300 | 7,010,900 |
2024-04-19 | 1,543,500 | 11,905,700 | 266,200 | 5,065,800 | 1,277,300 | 6,839,900 |
2024-04-12 | 1,619,700 | 12,177,100 | 266,500 | 5,043,200 | 1,353,200 | 7,133,900 |
2024-04-05 | 1,516,200 | 11,850,700 | 260,300 | 4,790,300 | 1,255,900 | 7,060,400 |
2024-03-29 | 1,902,300 | 9,155,200 | 287,000 | 3,713,500 | 1,615,300 | 5,441,700 |
2024-03-22 | 1,796,800 | 11,057,700 | 276,500 | 4,553,700 | 1,520,300 | 6,504,000 |
2024-03-15 | 1,818,900 | 10,108,900 | 299,400 | 4,434,000 | 1,519,500 | 5,674,900 |
2024-03-08 | 2,149,200 | 8,923,100 | 322,400 | 3,981,500 | 1,826,800 | 4,941,600 |
2024-03-01 | 2,242,200 | 7,505,200 | 347,500 | 3,492,600 | 1,894,700 | 4,012,600 |
2024-02-22 | 2,177,500 | 7,957,600 | 360,300 | 3,549,500 | 1,817,200 | 4,408,100 |
2024-02-16 | 2,923,600 | 6,316,700 | 359,700 | 3,259,800 | 2,563,900 | 3,056,900 |
2024-02-09 | 3,212,900 | 5,564,100 | 413,400 | 3,071,000 | 2,799,500 | 2,493,100 |
2024-02-02 | 2,350,800 | 6,159,000 | 402,300 | 3,186,900 | 1,948,500 | 2,972,100 |
2024-01-26 | 2,061,000 | 7,748,900 | 339,700 | 3,479,200 | 1,721,300 | 4,269,700 |
2024-01-19 | 2,614,900 | 5,094,800 | 369,700 | 2,763,500 | 2,245,200 | 2,331,300 |
2024-01-12 | 2,166,200 | 6,894,400 | 353,800 | 3,227,400 | 1,812,400 | 3,667,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 2,964,930 | 0.38% | ▼ | -1,867,847 | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 4,832,777 | 0.63% | ▲ | 264,425 | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 4,568,352 | 0.59% | ▲ | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 | |
2024-03-08 | 三菱UFJモルガン・スタンレー証券株式会社 | 3,703,477 | 0.48% | ▼ | -4,959,300 | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 |
2024-03-07 | 三菱UFJモルガン・スタンレー証券株式会社 | 8,662,777 | 1.13% | ▲ | 274,500 | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241202 | 15:30 | アドバンテス | 自己株式の取得状況に関するお知らせ |
20241030 | 15:00 | アドバンテス | 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20241030 | 15:00 | アドバンテス | 剰余金の配当(中間配当)に関するお知らせ |
20241030 | 15:00 | アドバンテス | 自己株式の取得にかかる事項の決定に関するお知らせ |
20241030 | 15:00 | アドバンテス | 2024年度第2四半期決算説明会資料 |
20240731 | 15:00 | アドバンテス | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240731 | 15:00 | アドバンテス | 通期連結業績予想の修正に関するお知らせ |
20240731 | 15:00 | アドバンテス | 中間配当予想の修正に関するお知らせ |
20240731 | 15:00 | アドバンテス | 2024年度第1四半期決算説明会資料 |
20240729 | 15:00 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度およびパフォーマンス・シェア・ユニット制度に基づく自己株式の処分の払込完了に関するお知らせ |
20240726 | 15:00 | アドバンテス | 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 |
20240628 | 17:15 | アドバンテス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240628 | 17:15 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度およびパフォーマンス・シェア・ユニット制度に基づく自己株式の処分に関するお知らせ |
20240626 | 15:00 | アドバンテス | 投資単位の引下げに関する考え方及び方針等について |
20240625 | 15:00 | アドバンテス | 「第3期中期経営計画(2024年度~2026年度)」策定に関するお知らせ |
20240625 | 15:00 | アドバンテス | 中長期経営方針説明会資料 |
20240521 | 16:30 | アドバンテス | 事後交付型譲渡制限付株式ユニット制度に基づく自己株式の処分に関するお知らせ |
20240521 | 16:45 | アドバンテス | 剰余金の配当(期末配当)に関するお知らせ |
20240228 | 13:00 | アドバンテス | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6857 | 1 | 株式会社アドバンテスト | 2024-12-22 10:25:24 |
6857 | 2 | 米国SEC提出書類 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:08 |
6857 | 2 | アドバンテスト用語集 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:07 |
6857 | 2 | インベスターズガイド | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:06 |
6857 | 2 | 株主総会関連資料 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:05 |
6857 | 2 | 報告書/中間報告書 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:04 |
6857 | 2 | 有価証券報告書/四半期報告書 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:02 |
6857 | 2 | 経営方針・事業説明会資料 | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:01 |
6857 | 2 | 決算公表資料(短信等) | IRライブラリ | 株式会社アドバンテスト | 2024-07-01 16:29:00 |
6857 | 2 | FAQ (よくあるご質問) | 個人投資家の皆様へ | 株式会社アドバンテスト | 2024-07-01 16:28:59 |