| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 149 | 149 | 146 | 148 | 38,000 | 0 | 100% | 99% | 333% | -- | 100% | 102% | 112% | 97% | 102% |
| 20250311 | 147 | 148 | 146 | 147 | 5,800 | -1 | 99% | 100% | 15% | ▼ | 101% | 102% | 107% | 98% | 101% |
| 20250312 | 147 | 148 | 147 | 148 | 2,900 | 1 | 101% | 101% | 50% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20250313 | 148 | 148 | 146 | 148 | 10,400 | 0 | 100% | 100% | 359% | -- | 101% | 102% | 103% | 99% | 102% |
| 20250314 | 148 | 149 | 148 | 149 | 27,800 | 1 | 101% | 101% | 267% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250317 | 150 | 150 | 149 | 150 | 11,200 | 1 | 101% | 100% | 40% | ▲▲ | 99% | 101% | 102% | 100% | 103% |
| 20250318 | 150 | 150 | 148 | 149 | 7,300 | -1 | 99% | 99% | 65% | ▼ | 101% | 111% | 102% | 99% | 102% |
| 20250319 | 149 | 151 | 149 | 151 | 15,500 | 2 | 101% | 101% | 212% | ▲ | 99% | 109% | 101% | 100% | 103% |
| 20250321 | 151 | 152 | 150 | 150 | 30,200 | -1 | 99% | 99% | 195% | ▼ | 100% | 103% | 101% | 99% | 103% |
| 20250324 | 152 | 153 | 151 | 152 | 20,600 | 2 | 101% | 100% | 68% | ▲ | 99% | 99% | 102% | 100% | 104% |
| 20250325 | 153 | 153 | 148 | 152 | 56,300 | 0 | 100% | 99% | 273% | -- | 109% | 100% | 105% | 100% | 104% |
| 20250326 | 151 | 183 | 151 | 165 | 4,546,600 | 13 | 109% | 109% | 8076% | ▲ | 98% | 96% | 99% | 100% | 113% |
| 20250327 | 160 | 163 | 157 | 157 | 219,700 | -8 | 95% | 98% | 5% | ▼ | 97% | 99% | 103% | 95% | 107% |
| 20250328 | 155 | 156 | 151 | 151 | 56,600 | -6 | 96% | 97% | 26% | ▼▼ | 98% | 97% | 104% | 92% | 103% |
| 20250331 | 154 | 162 | 150 | 151 | 226,500 | 0 | 100% | 98% | 400% | -- | 101% | 97% | 107% | 92% | 103% |
| 20250401 | 150 | 154 | 150 | 151 | 42,200 | 0 | 100% | 101% | 19% | -- | 100% | 94% | 105% | 92% | 103% |
| 20250402 | 153 | 155 | 152 | 153 | 28,900 | 2 | 101% | 100% | 68% | ▲ | 99% | 97% | 106% | 93% | 104% |
| 20250403 | 151 | 156 | 148 | 149 | 123,600 | -4 | 97% | 99% | 428% | ▼ | 98% | 99% | 108% | 90% | 101% |
| 20250404 | 148 | 148 | 142 | 145 | 65,000 | -4 | 97% | 98% | 53% | ▼▼ | 106% | 111% | 118% | 88% | 100% |
| 20250408 | 136 | 144 | 136 | 144 | 34,500 | -1 | 99% | 106% | 53% | ▼▼▼ | 101% | 108% | 116% | 87% | 100% |
| 20250409 | 140 | 144 | 139 | 142 | 66,100 | -2 | 99% | 101% | 192% | ▼▼▼▼ | 101% | 105% | 112% | 86% | 100% |
| 20250410 | 145 | 149 | 143 | 146 | 55,400 | 4 | 103% | 101% | 84% | ▲ | 101% | 105% | 112% | 88% | 103% |
| 20250411 | 145 | 147 | 142 | 147 | 15,600 | 1 | 101% | 101% | 28% | ▲▲ | 103% | 103% | 110% | 89% | 104% |
| 20250414 | 147 | 155 | 146 | 151 | 74,100 | 4 | 103% | 103% | 475% | ▲▲▲ | 99% | 101% | 107% | 92% | 106% |
| 20250415 | 152 | 153 | 151 | 151 | 9,700 | 0 | 100% | 99% | 13% | -- | 100% | 103% | 107% | 92% | 106% |
| 20250416 | 152 | 159 | 151 | 152 | 75,600 | 1 | 101% | 100% | 779% | ▲ | 99% | 103% | 106% | 92% | 107% |
| 20250417 | 153 | 155 | 151 | 151 | 9,300 | -1 | 99% | 99% | 12% | ▼ | 99% | 103% | 106% | 92% | 106% |
| 20250418 | 153 | 159 | 149 | 152 | 285,300 | 1 | 101% | 99% | 3068% | ▲ | 101% | 105% | 106% | 92% | 107% |
| 20250421 | 153 | 160 | 149 | 154 | 755,300 | 2 | 101% | 101% | 265% | ▲▲ | 102% | 105% | 106% | 93% | 108% |
| 20250422 | 153 | 156 | 153 | 156 | 18,200 | 2 | 101% | 102% | 2% | ▲▲▲ | 101% | 102% | 104% | 95% | 110% |
| 20250423 | 156 | 159 | 153 | 158 | 460,800 | 2 | 101% | 101% | 2532% | ▲▲▲▲ | 101% | 102% | 103% | 96% | 111% |
| 20250424 | 157 | 159 | 156 | 158 | 26,700 | 0 | 100% | 101% | 6% | -- | 100% | 100% | 101% | 100% | 111% |
| 20250425 | 160 | 160 | 158 | 160 | 29,100 | 2 | 101% | 100% | 109% | ▲ | 99% | 101% | 101% | 100% | 113% |
| 20250428 | 159 | 161 | 158 | 158 | 16,100 | -2 | 99% | 99% | 55% | ▼ | 101% | 103% | 108% | 99% | 111% |
| 20250430 | 158 | 160 | 157 | 159 | 14,100 | 1 | 101% | 101% | 88% | ▲ | 100% | 101% | 106% | 99% | 112% |
| 20250501 | 160 | 160 | 159 | 160 | 2,700 | 1 | 101% | 100% | 19% | ▲▲ | 99% | 99% | 106% | 100% | 113% |
| 20250502 | 160 | 161 | 158 | 158 | 22,100 | -2 | 99% | 99% | 819% | ▼ | 100% | 99% | 106% | 99% | 111% |
| 20250507 | 161 | 161 | 159 | 161 | 15,000 | 3 | 102% | 100% | 68% | ▲ | 101% | 101% | 106% | 100% | 113% |
| 20250508 | 161 | 162 | 159 | 162 | 16,300 | 1 | 101% | 101% | 109% | ▲▲ | 98% | 99% | 104% | 100% | 114% |
| 20250509 | 163 | 169 | 155 | 159 | 285,100 | -3 | 98% | 98% | 1749% | ▼ | 100% | 101% | 108% | 98% | 112% |
| 20250512 | 158 | 161 | 158 | 158 | 20,000 | -1 | 99% | 100% | 7% | ▼▼ | 100% | 101% | 107% | 98% | 108% |
| 20250513 | 159 | 160 | 158 | 159 | 7,500 | 1 | 101% | 100% | 38% | ▲ | 102% | 101% | 107% | 98% | 108% |
| 20250514 | 159 | 164 | 158 | 162 | 67,500 | 3 | 102% | 102% | 900% | ▲▲ | 98% | 98% | 104% | 100% | 107% |
| 20250515 | 163 | 163 | 160 | 160 | 12,600 | -2 | 99% | 98% | 19% | ▼ | 99% | 98% | 104% | 99% | 106% |
| 20250516 | 161 | 162 | 159 | 159 | 15,900 | -1 | 99% | 99% | 126% | ▼▼ | 101% | 101% | 104% | 98% | 105% |
| 20250519 | 159 | 160 | 159 | 160 | 3,400 | 1 | 101% | 101% | 21% | ▲ | 99% | 99% | 102% | 99% | 106% |
| 20250520 | 161 | 161 | 158 | 159 | 14,500 | -1 | 99% | 99% | 426% | ▼ | 99% | 101% | 103% | 98% | 105% |
| 20250521 | 159 | 162 | 156 | 157 | 25,100 | -2 | 99% | 99% | 173% | ▼▼ | 101% | 104% | 104% | 97% | 102% |
| 20250522 | 157 | 160 | 157 | 158 | 8,200 | 1 | 101% | 101% | 33% | ▲ | 101% | 107% | 102% | 98% | 101% |
| 20250523 | 159 | 163 | 159 | 160 | 34,700 | 2 | 101% | 101% | 423% | ▲▲ | 100% | 106% | 0% | 99% | 102% |
| 20250526 | 160 | 167 | 159 | 160 | 94,600 | 0 | 100% | 100% | 273% | -- | 99% | 104% | 0% | 99% | 102% |
| 20250527 | 161 | 161 | 159 | 159 | 10,200 | -1 | 99% | 99% | 11% | ▼ | 102% | 103% | 0% | 98% | 101% |
| 20250528 | 160 | 164 | 160 | 163 | 15,200 | 4 | 103% | 102% | 149% | ▲ | 80% | 77% | 0% | 100% | 104% |
| 20250529 | 213 | 213 | 169 | 170 | 11,132,200 | 7 | 104% | 80% | 73238% | ▲▲ | 97% | 95% | 0% | 100% | 108% |
| 20250530 | 173 | 175 | 164 | 167 | 667,500 | -3 | 98% | 97% | 6% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20250602 | 165 | 169 | 163 | 164 | 139,800 | -3 | 98% | 99% | 21% | ▼▼ | 101% | 99% | 0% | 96% | 104% |
| 20250603 | 164 | 165 | 163 | 165 | 51,900 | 1 | 101% | 101% | 37% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20250604 | 164 | 164 | 162 | 163 | 89,900 | -2 | 99% | 99% | 173% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20250605 | 163 | 167 | 163 | 164 | 45,500 | 1 | 101% | 101% | 51% | ▲ | 99% | 0% | 0% | 96% | 104% |
| 20250606 | 163 | 164 | 162 | 162 | 90,300 | -2 | 99% | 99% | 198% | ▼ | % | % | % | 95% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 168,200 | 1,022,500 | 0 | 323,100 | 168,200 | 699,400 |
| 2025-05-23 | 28,300 | 358,900 | 0 | 195,700 | 28,300 | 163,200 |
| 2025-05-16 | 28,900 | 357,500 | 0 | 196,800 | 28,900 | 160,700 |
| 2025-05-09 | 21,000 | 369,900 | 0 | 206,800 | 21,000 | 163,100 |
| 2025-05-02 | 23,900 | 412,900 | 0 | 211,700 | 23,900 | 201,200 |
| 2025-04-25 | 26,400 | 420,600 | 0 | 211,900 | 26,400 | 208,700 |
| 2025-04-18 | 22,100 | 582,800 | 0 | 213,300 | 22,100 | 369,500 |
| 2025-04-11 | 19,600 | 580,600 | 0 | 224,700 | 19,600 | 355,900 |
| 2025-04-04 | 69,100 | 622,900 | 0 | 228,300 | 69,100 | 394,600 |
| 2025-03-28 | 149,900 | 632,800 | 0 | 251,300 | 149,900 | 381,500 |
| 2025-03-21 | 3,000 | 415,800 | 0 | 246,200 | 3,000 | 169,600 |
| 2025-03-14 | 3,500 | 426,200 | 0 | 248,700 | 3,500 | 177,500 |
| 2025-03-07 | 3,100 | 409,600 | 0 | 227,800 | 3,100 | 181,800 |
| 2025-02-28 | 2,100 | 422,500 | 0 | 226,000 | 2,100 | 196,500 |
| 2025-02-21 | 2,200 | 416,200 | 0 | 227,400 | 2,200 | 188,800 |
| 2025-02-14 | 9,900 | 415,800 | 0 | 211,000 | 9,900 | 204,800 |
| 2025-02-07 | 11,600 | 409,800 | 0 | 219,800 | 11,600 | 190,000 |
| 2025-01-31 | 6,300 | 421,500 | 0 | 222,500 | 6,300 | 199,000 |
| 2025-01-24 | 500 | 415,500 | 0 | 208,200 | 500 | 207,300 |
| 2025-01-17 | 300 | 415,900 | 0 | 206,000 | 300 | 209,900 |
| 2025-01-10 | 5,800 | 423,300 | 0 | 206,100 | 5,800 | 217,200 |
| 2024-12-27 | 2,500 | 430,800 | 0 | 211,400 | 2,500 | 219,400 |
| 2024-12-20 | 900 | 333,000 | 0 | 184,800 | 900 | 148,200 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | 個人 | 79,100 | 0.44% | ▼ | -20,000 | 164 | 164 | 162 | 163 | 89,900 |
| 2025-06-02 | 個人 | 99,100 | 0.55% | ▼ | -10,900 | 165 | 169 | 163 | 164 | 139,800 |
| 2025-05-29 | 個人 | 110,000 | 0.61% | ▲ | 213 | 213 | 169 | 170 | 11,132,200 | |
| 2025-04-02 | 個人 | 86,100 | 0.47% | ▼ | -11,400 | 153 | 155 | 152 | 153 | 28,900 |
| 2025-04-01 | 個人 | 97,500 | 0.54% | ▼ | -44,100 | 150 | 154 | 150 | 151 | 42,200 |
| 2025-03-26 | 個人 | 141,600 | 0.78% | ▲ | 151 | 183 | 151 | 165 | 4,546,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 15:00 | あんしん保証 | 定款一部変更に関するお知らせ |
| 20250515 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20250509 | 11:00 | あんしん保証 | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250509 | 11:00 | あんしん保証 | 2025年３月期決算説明資料 |
| 20250415 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20250314 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20250217 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 20250210 | 11:00 | あんしん保証 | 代表取締役の異動に関するお知らせ |
| 20250210 | 11:00 | あんしん保証 | 業績予想の修正に関するお知らせ |
| 20250210 | 11:00 | あんしん保証 | 2025年３月期第3四半期決算短信〔日本基準〕(非連結) |
| 20250210 | 11:00 | あんしん保証 | 2025年３月期第3四半期決算説明資料 |
| 20250115 | 15:00 | あんしん保証 | 資金の借入に関するお知らせ |
| 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 | 2025-06-07 20:25:07 |
| 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 | 通信障害復旧のお知らせ - あんしん保証 | 2025-05-08 10:29:24 |
| 7183 | 3 | 通信障害発生のお知らせ - あんしん保証 | 2025-05-07 23:29:39 |