| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 222 | 222 | 221 | 221 | 8,700 | -1 | 100% | 100% | 185% | ▼ | 100% | 100% | 86% | 99% | 101% |
| 20240726 | 220 | 222 | 220 | 221 | 6,700 | 0 | 100% | 100% | 77% | -- | 100% | 98% | 85% | 99% | 101% |
| 20240729 | 222 | 222 | 221 | 222 | 3,400 | 1 | 100% | 100% | 51% | ▲ | 98% | 93% | 86% | 100% | 101% |
| 20240730 | 221 | 222 | 217 | 217 | 84,300 | -5 | 98% | 98% | 2479% | ▼ | 101% | 79% | 87% | 98% | 100% |
| 20240731 | 218 | 220 | 218 | 220 | 10,300 | 3 | 101% | 101% | 12% | ▲ | 99% | 84% | 88% | 99% | 101% |
| 20240801 | 220 | 220 | 216 | 217 | 16,900 | -3 | 99% | 99% | 164% | ▼ | 96% | 87% | 92% | 98% | 100% |
| 20240802 | 215 | 215 | 205 | 206 | 46,500 | -11 | 95% | 96% | 275% | ▼▼ | 82% | 94% | 99% | 93% | 100% |
| 20240805 | 200 | 203 | 155 | 163 | 80,500 | -43 | 79% | 82% | 173% | ▼▼▼ | 96% | 96% | 110% | 73% | 100% |
| 20240806 | 180 | 180 | 171 | 172 | 65,700 | 9 | 106% | 96% | 82% | ▲ | 110% | 101% | 119% | 77% | 106% |
| 20240807 | 167 | 184 | 165 | 184 | 42,600 | 12 | 107% | 110% | 65% | ▲▲ | 101% | 94% | 106% | 83% | 113% |
| 20240808 | 187 | 188 | 182 | 188 | 30,800 | 4 | 102% | 101% | 72% | ▲▲▲ | 92% | 97% | 105% | 85% | 115% |
| 20240809 | 188 | 197 | 164 | 173 | 285,900 | -15 | 92% | 92% | 928% | ▼ | 98% | 106% | 115% | 78% | 106% |
| 20240813 | 172 | 172 | 167 | 168 | 91,700 | -5 | 97% | 98% | 32% | ▼▼ | 99% | 111% | 116% | 76% | 103% |
| 20240814 | 170 | 172 | 168 | 168 | 60,000 | 0 | 100% | 99% | 65% | -- | 104% | 111% | 117% | 76% | 103% |
| 20240815 | 169 | 178 | 168 | 176 | 60,400 | 8 | 105% | 104% | 101% | ▲ | 103% | 107% | 112% | 79% | 108% |
| 20240816 | 177 | 182 | 177 | 182 | 41,400 | 6 | 103% | 103% | 69% | ▲▲ | 101% | 106% | 110% | 82% | 112% |
| 20240819 | 179 | 186 | 177 | 181 | 100,800 | -1 | 99% | 101% | 243% | ▼ | 103% | 103% | 108% | 82% | 111% |
| 20240820 | 183 | 188 | 181 | 188 | 24,800 | 7 | 104% | 103% | 25% | ▲ | 102% | 104% | 104% | 85% | 115% |
| 20240821 | 183 | 186 | 183 | 186 | 10,400 | -2 | 99% | 102% | 42% | ▼ | 102% | 103% | 101% | 84% | 114% |
| 20240822 | 185 | 189 | 184 | 189 | 10,000 | 3 | 102% | 102% | 96% | ▲ | 99% | 103% | 99% | 85% | 116% |
| 20240823 | 189 | 189 | 186 | 187 | 12,300 | -2 | 99% | 99% | 123% | ▼ | 101% | 106% | 100% | 84% | 115% |
| 20240826 | 187 | 188 | 184 | 188 | 9,000 | 1 | 101% | 101% | 73% | ▲ | 103% | 107% | 101% | 85% | 115% |
| 20240827 | 185 | 190 | 185 | 190 | 13,900 | 2 | 101% | 103% | 154% | ▲▲ | 100% | 104% | 98% | 86% | 117% |
| 20240828 | 189 | 190 | 187 | 189 | 9,600 | -1 | 99% | 100% | 69% | ▼ | 103% | 104% | 98% | 86% | 116% |
| 20240829 | 189 | 194 | 188 | 194 | 14,300 | 5 | 103% | 103% | 149% | ▲ | 104% | 99% | 97% | 89% | 119% |
| 20240830 | 191 | 198 | 190 | 198 | 17,400 | 4 | 102% | 104% | 122% | ▲▲ | 101% | 95% | 95% | 96% | 121% |
| 20240902 | 195 | 197 | 191 | 197 | 23,800 | -1 | 99% | 101% | 137% | ▼ | 101% | 96% | 95% | 99% | 121% |
| 20240903 | 195 | 197 | 191 | 197 | 18,700 | 0 | 100% | 101% | 79% | -- | 99% | 97% | 96% | 99% | 117% |
| 20240904 | 192 | 192 | 185 | 190 | 36,500 | -7 | 96% | 99% | 195% | ▼ | 101% | 101% | 100% | 96% | 113% |
| 20240905 | 185 | 189 | 183 | 186 | 39,000 | -4 | 98% | 101% | 107% | ▼▼ | 99% | 97% | 98% | 94% | 111% |
| 20240906 | 188 | 188 | 183 | 186 | 35,400 | 0 | 100% | 99% | 91% | -- | 103% | 100% | 102% | 94% | 111% |
| 20240909 | 182 | 187 | 181 | 187 | 31,600 | 1 | 101% | 103% | 89% | ▲ | 101% | 98% | 100% | 94% | 111% |
| 20240910 | 185 | 186 | 185 | 186 | 2,900 | -1 | 99% | 101% | 9% | ▼ | 98% | 97% | 99% | 94% | 111% |
| 20240911 | 186 | 186 | 180 | 183 | 27,700 | -3 | 98% | 98% | 955% | ▼▼ | 99% | 99% | 101% | 92% | 104% |
| 20240912 | 183 | 185 | 182 | 182 | 13,400 | -1 | 99% | 99% | 48% | ▼▼▼ | 99% | 100% | 101% | 92% | 101% |
| 20240913 | 183 | 183 | 181 | 182 | 9,900 | 0 | 100% | 99% | 74% | -- | 99% | 101% | 101% | 92% | 101% |
| 20240917 | 182 | 182 | 178 | 181 | 15,400 | -1 | 99% | 99% | 156% | ▼ | 99% | 102% | 101% | 91% | 100% |
| 20240918 | 181 | 181 | 177 | 179 | 10,100 | -2 | 99% | 99% | 66% | ▼▼ | 102% | 104% | 103% | 90% | 100% |
| 20240919 | 178 | 182 | 176 | 181 | 15,500 | 2 | 101% | 102% | 153% | ▲ | 100% | 101% | 100% | 91% | 101% |
| 20240920 | 183 | 183 | 181 | 183 | 8,300 | 2 | 101% | 100% | 54% | ▲▲ | 101% | 101% | 100% | 92% | 102% |
| 20240924 | 183 | 185 | 182 | 184 | 16,400 | 1 | 101% | 101% | 198% | ▲▲▲ | 101% | 101% | 100% | 93% | 103% |
| 20240925 | 183 | 184 | 181 | 184 | 15,800 | 0 | 100% | 101% | 96% | -- | 102% | 101% | 101% | 93% | 103% |
| 20240926 | 182 | 185 | 181 | 185 | 11,800 | 1 | 101% | 102% | 75% | ▲ | 100% | 97% | 99% | 93% | 103% |
| 20240927 | 185 | 185 | 182 | 185 | 14,400 | 0 | 100% | 100% | 122% | -- | 101% | 101% | 101% | 93% | 103% |
| 20240930 | 181 | 183 | 177 | 183 | 37,200 | -2 | 99% | 101% | 258% | ▼ | 101% | 99% | 99% | 92% | 102% |
| 20241001 | 183 | 184 | 181 | 184 | 13,000 | 1 | 101% | 101% | 35% | ▲ | 98% | 99% | 99% | 93% | 103% |
| 20241002 | 183 | 183 | 180 | 180 | 12,900 | -4 | 98% | 98% | 99% | ▼ | 99% | 100% | 100% | 91% | 101% |
| 20241003 | 181 | 182 | 180 | 180 | 6,500 | 0 | 100% | 99% | 50% | -- | 100% | 99% | 99% | 95% | 101% |
| 20241004 | 182 | 183 | 181 | 182 | 6,200 | 2 | 101% | 100% | 95% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20241007 | 183 | 183 | 181 | 181 | 10,400 | -1 | 99% | 99% | 168% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241008 | 181 | 181 | 180 | 181 | 11,800 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 0% | 97% | 101% |
| 20241009 | 181 | 181 | 179 | 181 | 11,400 | 0 | 100% | 100% | 97% | -- | 101% | 101% | 0% | 97% | 101% |
| 20241010 | 180 | 181 | 179 | 181 | 43,800 | 0 | 100% | 101% | 384% | -- | 101% | 101% | 0% | 98% | 101% |
| 20241011 | 180 | 181 | 179 | 181 | 6,400 | 0 | 100% | 101% | 15% | -- | 102% | 101% | 0% | 98% | 101% |
| 20241015 | 180 | 183 | 179 | 183 | 5,800 | 2 | 101% | 102% | 91% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241016 | 181 | 181 | 177 | 181 | 40,000 | -2 | 99% | 100% | 690% | ▼ | 101% | 99% | 0% | 98% | 101% |
| 20241017 | 179 | 181 | 179 | 181 | 6,600 | 0 | 100% | 101% | 17% | -- | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 180 | 181 | 178 | 181 | 12,800 | 0 | 100% | 101% | 194% | -- | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 179 | 180 | 179 | 180 | 7,200 | -1 | 99% | 101% | 56% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 179 | 179 | 178 | 178 | 16,100 | -2 | 99% | 99% | 224% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,000 | 321,900 | 0 | 194,300 | 5,000 | 127,600 |
| 2024-10-11 | 4,800 | 333,300 | 0 | 197,500 | 4,800 | 135,800 |
| 2024-10-04 | 5,600 | 325,900 | 0 | 188,200 | 5,600 | 137,700 |
| 2024-09-27 | 5,400 | 330,800 | 0 | 192,600 | 5,400 | 138,200 |
| 2024-09-20 | 5,500 | 329,300 | 0 | 192,300 | 5,500 | 137,000 |
| 2024-09-13 | 6,400 | 341,600 | 0 | 204,600 | 6,400 | 137,000 |
| 2024-09-06 | 21,300 | 361,400 | 0 | 222,100 | 21,300 | 139,300 |
| 2024-08-30 | 6,000 | 360,600 | 0 | 219,900 | 6,000 | 140,700 |
| 2024-08-23 | 5,800 | 357,700 | 0 | 214,300 | 5,800 | 143,400 |
| 2024-08-16 | 4,700 | 375,700 | 0 | 214,600 | 4,700 | 161,100 |
| 2024-08-09 | 22,000 | 389,200 | 0 | 220,600 | 22,000 | 168,600 |
| 2024-08-02 | 1,200 | 370,700 | 0 | 230,000 | 1,200 | 140,700 |
| 2024-07-26 | 1,000 | 349,900 | 0 | 209,300 | 1,000 | 140,600 |
| 2024-07-19 | 900 | 355,300 | 0 | 210,300 | 900 | 145,000 |
| 2024-07-12 | 800 | 360,800 | 0 | 211,900 | 800 | 148,900 |
| 2024-07-05 | 800 | 364,900 | 0 | 210,000 | 800 | 154,900 |
| 2024-06-28 | 600 | 446,200 | 0 | 297,100 | 600 | 149,100 |
| 2024-06-21 | 700 | 450,300 | 0 | 290,300 | 700 | 160,000 |
| 2024-06-14 | 1,300 | 455,400 | 0 | 289,500 | 1,300 | 165,900 |
| 2024-06-07 | 1,600 | 457,200 | 0 | 286,200 | 1,600 | 171,000 |
| 2024-05-31 | 2,200 | 458,100 | 0 | 291,500 | 2,200 | 166,600 |
| 2024-05-24 | 2,200 | 454,700 | 0 | 288,500 | 2,200 | 166,200 |
| 2024-05-17 | 6,100 | 461,300 | 0 | 288,500 | 6,100 | 172,800 |
| 2024-05-10 | 9,200 | 474,800 | 0 | 297,600 | 9,200 | 177,200 |
| 2024-05-02 | 1,200 | 410,200 | 0 | 222,400 | 1,200 | 187,800 |
| 2024-04-26 | 2,100 | 389,900 | 0 | 216,900 | 2,100 | 173,000 |
| 2024-04-19 | 1,100 | 407,400 | 0 | 259,100 | 1,100 | 148,300 |
| 2024-04-12 | 1,000 | 383,900 | 0 | 235,500 | 1,000 | 148,400 |
| 2024-04-05 | 400 | 295,200 | 0 | 197,500 | 400 | 97,700 |
| 2024-03-29 | 2,500 | 277,800 | 0 | 177,800 | 2,500 | 100,000 |
| 2024-03-22 | 200 | 313,000 | 0 | 201,600 | 200 | 111,400 |
| 2024-03-15 | 300 | 336,700 | 0 | 217,700 | 300 | 119,000 |
| 2024-03-08 | 300 | 326,400 | 0 | 204,500 | 300 | 121,900 |
| 2024-03-01 | 200 | 329,500 | 0 | 197,900 | 200 | 131,600 |
| 2024-02-22 | 13,600 | 339,600 | 0 | 203,100 | 13,600 | 136,500 |
| 2024-02-16 | 2,500 | 275,800 | 0 | 157,300 | 2,500 | 118,500 |
| 2024-02-09 | 2,000 | 291,900 | 0 | 145,500 | 2,000 | 146,400 |
| 2024-02-02 | 2,400 | 314,900 | 0 | 182,200 | 2,400 | 132,700 |
| 2024-01-26 | 2,300 | 301,600 | 0 | 168,900 | 2,300 | 132,700 |
| 2024-01-19 | 2,300 | 290,000 | 0 | 163,800 | 2,300 | 126,200 |
| 2024-01-12 | 2,300 | 287,200 | 0 | 160,100 | 2,300 | 127,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240917 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240819 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240809 | 11:00 | あんしん保証 | 2025年３月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 11:00 | あんしん保証 | 2025年３月期第１四半期決算説明資料 |
| 20240718 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240624 | 15:00 | あんしん保証 | 支配株主等に関する事項について |
| 20240619 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240517 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240510 | 11:00 | あんしん保証 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240510 | 11:00 | あんしん保証 | 2024年３月期決算説明資料 |
| 20240418 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240409 | 12:00 | あんしん保証 | 業績予想の修正に関するお知らせ |
| 20240318 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240311 | 15:00 | あんしん保証 | 新任取締役候補者の内定に関するお知らせ |
| 20240219 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20240209 | 11:00 | あんしん保証 | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240209 | 11:00 | あんしん保証 | 2024年３月期第３四半期決算説明資料 |
| 20240118 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7183 | 1 | トップ - あんしん保証 | 2024-10-23 02:20:15 |
| 7183 | 2 | 決算公告 - あんしん保証 | 2024-06-21 18:35:55 |
| 7183 | 2 | 株式情報 - あんしん保証 | 2024-06-21 18:35:53 |
| 7183 | 2 | 財務情報 - あんしん保証 | 2024-06-21 18:35:51 |
| 7183 | 2 | IRガイド - あんしん保証 | 2024-06-15 13:08:33 |
| 7183 | 2 | IRライブラリ - あんしん保証 | 2024-06-15 13:08:29 |
| 7183 | 2 | 経営情報 - あんしん保証 | 2024-06-15 13:08:26 |
| 7183 | 2 | IRに関するお問合せ - あんしん保証 | 2024-06-15 13:08:20 |
| 7183 | 3 | 【26卒採用】プレサイト公開とインターンシップ受付開始のお知らせ - あんしん保証 | 2024-10-15 22:29:58 |
| 7183 | 3 | 2025 年３月期第２四半期決算発表について - あんしん保証 | 2024-10-07 18:28:21 |