| 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 | 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% | 97% | 97% | 101% |
| 20241008 | 181 | 181 | 180 | 181 | 11,800 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 96% | 97% | 101% |
| 20241009 | 181 | 181 | 179 | 181 | 11,400 | 0 | 100% | 100% | 97% | -- | 101% | 101% | 96% | 97% | 101% |
| 20241010 | 180 | 181 | 179 | 181 | 43,800 | 0 | 100% | 101% | 384% | -- | 101% | 101% | 97% | 98% | 101% |
| 20241011 | 180 | 181 | 179 | 181 | 6,400 | 0 | 100% | 101% | 15% | -- | 102% | 101% | 97% | 98% | 101% |
| 20241015 | 180 | 183 | 179 | 183 | 5,800 | 2 | 101% | 102% | 91% | ▲ | 100% | 99% | 97% | 99% | 102% |
| 20241016 | 181 | 181 | 177 | 181 | 40,000 | -2 | 99% | 100% | 690% | ▼ | 101% | 99% | 98% | 98% | 101% |
| 20241017 | 179 | 181 | 179 | 181 | 6,600 | 0 | 100% | 101% | 17% | -- | 101% | 97% | 97% | 98% | 101% |
| 20241018 | 180 | 181 | 178 | 181 | 12,800 | 0 | 100% | 101% | 194% | -- | 101% | 97% | 98% | 98% | 101% |
| 20241021 | 179 | 180 | 179 | 180 | 7,200 | -1 | 99% | 101% | 56% | ▼ | 99% | 95% | 98% | 97% | 100% |
| 20241022 | 179 | 179 | 178 | 178 | 16,100 | -2 | 99% | 99% | 224% | ▼▼ | 98% | 96% | 98% | 96% | 100% |
| 20241023 | 178 | 178 | 175 | 175 | 13,800 | -3 | 98% | 98% | 86% | ▼▼▼ | 100% | 98% | 101% | 95% | 100% |
| 20241024 | 174 | 174 | 172 | 174 | 10,500 | -1 | 99% | 100% | 76% | ▼▼▼▼ | 96% | 95% | 100% | 94% | 100% |
| 20241025 | 175 | 175 | 167 | 168 | 38,100 | -6 | 97% | 96% | 363% | ▼▼▼▼▼ | 102% | 101% | 100% | 91% | 100% |
| 20241028 | 167 | 170 | 167 | 170 | 12,700 | 2 | 101% | 102% | 33% | ▲ | 101% | 101% | 99% | 92% | 101% |
| 20241029 | 168 | 170 | 168 | 170 | 5,700 | 0 | 100% | 101% | 45% | -- | 98% | 101% | 99% | 92% | 101% |
| 20241030 | 169 | 169 | 165 | 165 | 97,100 | -5 | 97% | 98% | 1704% | ▼ | 100% | 103% | 101% | 90% | 100% |
| 20241031 | 166 | 167 | 163 | 166 | 36,700 | 1 | 101% | 100% | 38% | ▲ | 102% | 104% | 101% | 91% | 101% |
| 20241101 | 166 | 171 | 164 | 169 | 34,100 | 3 | 102% | 102% | 93% | ▲▲ | 100% | 103% | 98% | 92% | 102% |
| 20241105 | 170 | 170 | 168 | 170 | 9,100 | 1 | 101% | 100% | 27% | ▲▲▲ | 100% | 103% | 98% | 93% | 103% |
| 20241106 | 170 | 171 | 170 | 170 | 5,500 | 0 | 100% | 100% | 60% | -- | 101% | 98% | 98% | 93% | 103% |
| 20241107 | 170 | 171 | 170 | 171 | 6,700 | 1 | 101% | 101% | 122% | ▲ | 101% | 97% | 98% | 93% | 104% |
| 20241108 | 171 | 173 | 171 | 173 | 5,700 | 2 | 101% | 101% | 85% | ▲▲ | 102% | 97% | 97% | 95% | 105% |
| 20241111 | 172 | 175 | 172 | 175 | 10,800 | 2 | 101% | 102% | 189% | ▲▲▲ | 96% | 96% | 95% | 96% | 106% |
| 20241112 | 173 | 178 | 165 | 166 | 67,000 | -9 | 95% | 96% | 620% | ▼ | 99% | 99% | 97% | 91% | 101% |
| 20241113 | 167 | 168 | 166 | 166 | 16,400 | 0 | 100% | 99% | 24% | -- | 100% | 100% | 98% | 92% | 101% |
| 20241114 | 166 | 167 | 166 | 166 | 7,900 | 0 | 100% | 100% | 48% | -- | 98% | 98% | 96% | 92% | 101% |
| 20241115 | 169 | 169 | 165 | 165 | 8,500 | -1 | 99% | 98% | 108% | ▼ | 101% | 101% | 98% | 91% | 100% |
| 20241118 | 165 | 166 | 165 | 166 | 23,500 | 1 | 101% | 101% | 276% | ▲ | 101% | 101% | 98% | 92% | 101% |
| 20241119 | 165 | 166 | 164 | 166 | 12,300 | 0 | 100% | 101% | 52% | -- | 100% | 101% | 98% | 93% | 101% |
| 20241120 | 165 | 166 | 165 | 165 | 1,700 | -1 | 99% | 100% | 14% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241121 | 165 | 165 | 164 | 165 | 11,800 | 0 | 100% | 100% | 694% | -- | 101% | 98% | 98% | 94% | 100% |
| 20241122 | 165 | 166 | 164 | 166 | 6,700 | 1 | 101% | 101% | 57% | ▲ | 100% | 96% | 97% | 95% | 101% |
| 20241125 | 167 | 168 | 165 | 167 | 12,600 | 1 | 101% | 100% | 188% | ▲▲ | 99% | 94% | 97% | 95% | 101% |
| 20241126 | 166 | 166 | 164 | 165 | 18,300 | -2 | 99% | 99% | 145% | ▼ | 98% | 97% | 96% | 94% | 100% |
| 20241127 | 166 | 166 | 161 | 162 | 19,700 | -3 | 98% | 98% | 108% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241128 | 162 | 164 | 160 | 160 | 17,600 | -2 | 99% | 99% | 89% | ▼▼▼ | 98% | 101% | 98% | 91% | 100% |
| 20241129 | 160 | 160 | 156 | 156 | 46,800 | -4 | 98% | 98% | 266% | ▼▼▼▼ | 100% | 104% | 99% | 89% | 100% |
| 20241202 | 156 | 157 | 155 | 156 | 27,800 | 0 | 100% | 100% | 59% | -- | 103% | 103% | 97% | 89% | 100% |
| 20241203 | 157 | 161 | 156 | 161 | 27,700 | 5 | 103% | 103% | 100% | ▲ | 101% | 102% | 96% | 92% | 103% |
| 20241204 | 159 | 162 | 159 | 161 | 29,500 | 0 | 100% | 101% | 106% | -- | 101% | 101% | 96% | 92% | 103% |
| 20241205 | 159 | 160 | 158 | 160 | 43,100 | -1 | 99% | 101% | 146% | ▼ | 101% | 99% | 96% | 91% | 103% |
| 20241206 | 160 | 162 | 159 | 162 | 12,200 | 2 | 101% | 101% | 28% | ▲ | 101% | 98% | 0% | 93% | 104% |
| 20241209 | 161 | 162 | 160 | 162 | 9,700 | 0 | 100% | 101% | 80% | -- | 99% | 96% | 0% | 97% | 104% |
| 20241210 | 163 | 164 | 160 | 161 | 30,100 | -1 | 99% | 99% | 310% | ▼ | 99% | 96% | 0% | 96% | 103% |
| 20241211 | 161 | 162 | 155 | 159 | 88,800 | -2 | 99% | 99% | 295% | ▼▼ | 99% | 97% | 0% | 95% | 102% |
| 20241212 | 158 | 159 | 157 | 157 | 12,600 | -2 | 99% | 99% | 14% | ▼▼▼ | 100% | 97% | 0% | 94% | 101% |
| 20241213 | 157 | 159 | 156 | 157 | 45,500 | 0 | 100% | 100% | 361% | -- | 98% | 97% | 0% | 94% | 101% |
| 20241216 | 157 | 161 | 154 | 154 | 47,700 | -3 | 98% | 98% | 105% | ▼ | 98% | 99% | 0% | 92% | 100% |
| 20241217 | 154 | 155 | 148 | 151 | 78,500 | -3 | 98% | 98% | 165% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 151 | 153 | 151 | 153 | 34,500 | 2 | 101% | 101% | 44% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241219 | 152 | 153 | 151 | 151 | 31,300 | -2 | 99% | 99% | 91% | ▼ | 99% | 0% | 0% | 90% | 100% |
| 20241220 | 154 | 155 | 152 | 153 | 22,700 | 2 | 101% | 99% | 73% | ▲ | % | % | % | 92% | 101% |
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 | 5,600 | 342,800 | 0 | 193,100 | 5,600 | 149,700 |
| 2024-12-06 | 900 | 336,200 | 0 | 191,900 | 900 | 144,300 |
| 2024-11-29 | 700 | 327,200 | 0 | 191,400 | 700 | 135,800 |
| 2024-11-22 | 800 | 325,100 | 0 | 197,300 | 800 | 127,800 |
| 2024-11-15 | 900 | 321,400 | 0 | 196,700 | 900 | 124,700 |
| 2024-11-08 | 4,900 | 322,000 | 0 | 200,300 | 4,900 | 121,700 |
| 2024-11-01 | 4,900 | 318,900 | 0 | 200,600 | 4,900 | 118,300 |
| 2024-10-25 | 4,500 | 329,000 | 0 | 196,000 | 4,500 | 133,000 |
| 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 |
|---|---|---|---|
| 20241217 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20241115 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20241112 | 11:00 | あんしん保証 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241112 | 11:00 | あんしん保証 | 2025年3月期第2四半期決算説明資料 |
| 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 | 家賃保証にあんしんを - あんしん保証 | 2024-12-22 11:25:59 |
| 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 | 株式会社FISとの業務提携に関するお知らせ | 2024-12-16 12:31:24 |
| 7183 | 3 | Q&Aページを更新いたしました - あんしん保証 | 2024-12-14 00:30:24 |