| 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 | 890 | 890 | 878 | 878 | 102,000 | -19 | 98% | 99% | 94% | ▼▼ | 101% | 108% | 99% | 94% | 100% |
| 20240726 | 876 | 892 | 873 | 882 | 108,300 | 4 | 100% | 101% | 106% | ▲ | 101% | 100% | 96% | 95% | 100% |
| 20240729 | 897 | 910 | 890 | 910 | 75,400 | 28 | 103% | 101% | 70% | ▲▲ | 100% | 95% | 96% | 98% | 104% |
| 20240730 | 903 | 906 | 897 | 899 | 80,000 | -11 | 99% | 100% | 106% | ▼ | 105% | 89% | 96% | 97% | 102% |
| 20240731 | 901 | 948 | 901 | 946 | 222,600 | 47 | 105% | 105% | 278% | ▲ | 96% | 86% | 92% | 100% | 108% |
| 20240801 | 939 | 939 | 897 | 897 | 229,100 | -49 | 95% | 96% | 103% | ▼ | 96% | 91% | 97% | 95% | 102% |
| 20240802 | 890 | 891 | 845 | 858 | 327,200 | -39 | 96% | 96% | 143% | ▼▼ | 92% | 100% | 108% | 91% | 100% |
| 20240805 | 803 | 818 | 733 | 735 | 469,600 | -123 | 86% | 92% | 144% | ▼▼▼ | 102% | 105% | 111% | 78% | 100% |
| 20240806 | 789 | 823 | 780 | 803 | 322,100 | 68 | 109% | 102% | 69% | ▲ | 102% | 105% | 111% | 85% | 109% |
| 20240807 | 791 | 829 | 788 | 810 | 242,600 | 7 | 101% | 102% | 75% | ▲▲ | 100% | 104% | 109% | 86% | 110% |
| 20240808 | 800 | 815 | 797 | 801 | 101,500 | -9 | 99% | 100% | 42% | ▼ | 98% | 104% | 107% | 85% | 109% |
| 20240809 | 816 | 816 | 796 | 802 | 118,100 | 1 | 100% | 98% | 116% | ▲ | 102% | 105% | 108% | 85% | 109% |
| 20240813 | 809 | 825 | 805 | 825 | 103,200 | 23 | 103% | 102% | 87% | ▲▲ | 100% | 104% | 106% | 87% | 112% |
| 20240814 | 828 | 835 | 820 | 830 | 109,100 | 5 | 101% | 100% | 106% | ▲▲▲ | 100% | 104% | 106% | 88% | 113% |
| 20240815 | 828 | 832 | 821 | 827 | 83,800 | -3 | 100% | 100% | 77% | ▼ | 101% | 102% | 104% | 87% | 113% |
| 20240816 | 839 | 850 | 839 | 850 | 78,700 | 23 | 103% | 101% | 94% | ▲ | 100% | 101% | 103% | 90% | 116% |
| 20240819 | 849 | 855 | 843 | 848 | 96,500 | -2 | 100% | 100% | 123% | ▼ | 102% | 101% | 103% | 90% | 115% |
| 20240820 | 850 | 867 | 850 | 865 | 123,400 | 17 | 102% | 102% | 128% | ▲ | 99% | 100% | 98% | 91% | 118% |
| 20240821 | 866 | 875 | 858 | 858 | 91,500 | -7 | 99% | 99% | 74% | ▼ | 100% | 101% | 99% | 91% | 117% |
| 20240822 | 855 | 863 | 851 | 856 | 46,000 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 98% | 90% | 116% |
| 20240823 | 856 | 866 | 856 | 859 | 49,300 | 3 | 100% | 100% | 107% | ▲ | 100% | 100% | 98% | 91% | 117% |
| 20240826 | 859 | 860 | 850 | 855 | 70,300 | -4 | 100% | 100% | 143% | ▼ | 101% | 100% | 98% | 90% | 116% |
| 20240827 | 861 | 870 | 858 | 867 | 59,800 | 12 | 101% | 101% | 85% | ▲ | 99% | 101% | 98% | 92% | 118% |
| 20240828 | 866 | 866 | 858 | 860 | 37,300 | -7 | 99% | 99% | 62% | ▼ | 99% | 102% | 98% | 91% | 117% |
| 20240829 | 860 | 861 | 851 | 852 | 59,900 | -8 | 99% | 99% | 161% | ▼▼ | 100% | 98% | 98% | 95% | 116% |
| 20240830 | 860 | 869 | 856 | 861 | 50,900 | 9 | 101% | 100% | 85% | ▲ | 99% | 97% | 97% | 99% | 117% |
| 20240902 | 869 | 869 | 859 | 863 | 46,600 | 2 | 100% | 99% | 92% | ▲▲ | 101% | 97% | 98% | 100% | 117% |
| 20240903 | 864 | 877 | 864 | 875 | 82,000 | 12 | 101% | 101% | 176% | ▲▲▲ | 98% | 97% | 98% | 100% | 109% |
| 20240904 | 860 | 863 | 840 | 841 | 144,100 | -34 | 96% | 98% | 176% | ▼ | 101% | 99% | 101% | 96% | 105% |
| 20240905 | 840 | 854 | 836 | 846 | 57,100 | 5 | 101% | 101% | 40% | ▲ | 98% | 98% | 100% | 97% | 106% |
| 20240906 | 849 | 853 | 835 | 836 | 74,200 | -10 | 99% | 98% | 130% | ▼ | 103% | 102% | 104% | 96% | 104% |
| 20240909 | 812 | 835 | 811 | 834 | 96,400 | -2 | 100% | 103% | 130% | ▼▼ | 100% | 99% | 101% | 95% | 101% |
| 20240910 | 834 | 837 | 829 | 832 | 44,800 | -2 | 100% | 100% | 46% | ▼▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20240911 | 829 | 829 | 816 | 819 | 103,500 | -13 | 98% | 99% | 231% | ▼▼▼▼ | 99% | 100% | 99% | 94% | 100% |
| 20240912 | 836 | 839 | 826 | 828 | 59,600 | 9 | 101% | 99% | 58% | ▲ | 100% | 102% | 100% | 95% | 101% |
| 20240913 | 828 | 828 | 823 | 825 | 41,900 | -3 | 100% | 100% | 70% | ▼ | 99% | 102% | 100% | 94% | 101% |
| 20240917 | 828 | 832 | 814 | 822 | 83,600 | -3 | 100% | 99% | 200% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20240918 | 828 | 829 | 818 | 824 | 49,700 | 2 | 100% | 100% | 59% | ▲ | 101% | 102% | 100% | 94% | 101% |
| 20240919 | 828 | 834 | 827 | 834 | 52,000 | 10 | 101% | 101% | 105% | ▲▲ | 100% | 100% | 98% | 95% | 102% |
| 20240920 | 842 | 844 | 836 | 841 | 55,000 | 7 | 101% | 100% | 106% | ▲▲▲ | 99% | 99% | 97% | 96% | 103% |
| 20240924 | 850 | 850 | 833 | 838 | 65,800 | -3 | 100% | 99% | 120% | ▼ | 100% | 98% | 99% | 96% | 102% |
| 20240925 | 838 | 841 | 832 | 837 | 51,300 | -1 | 100% | 100% | 78% | ▼▼ | 101% | 98% | 99% | 96% | 102% |
| 20240926 | 838 | 845 | 837 | 845 | 185,700 | 8 | 101% | 101% | 362% | ▲ | 101% | 99% | 100% | 97% | 103% |
| 20240927 | 830 | 839 | 825 | 838 | 104,100 | -7 | 99% | 101% | 56% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20240930 | 814 | 825 | 814 | 814 | 114,800 | -24 | 97% | 100% | 110% | ▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20241001 | 826 | 826 | 817 | 821 | 38,500 | 7 | 101% | 99% | 34% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241002 | 815 | 825 | 815 | 817 | 49,700 | -4 | 100% | 100% | 129% | ▼ | 99% | 99% | 100% | 93% | 100% |
| 20241003 | 828 | 828 | 815 | 823 | 135,600 | 6 | 101% | 99% | 273% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241004 | 823 | 827 | 822 | 822 | 34,000 | -1 | 100% | 100% | 25% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241007 | 825 | 826 | 821 | 824 | 44,800 | 2 | 100% | 100% | 132% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241008 | 819 | 822 | 817 | 817 | 49,400 | -7 | 99% | 100% | 110% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 818 | 824 | 814 | 815 | 56,600 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241010 | 817 | 819 | 814 | 814 | 38,800 | -1 | 100% | 100% | 69% | ▼▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241011 | 812 | 818 | 812 | 816 | 29,800 | 2 | 100% | 100% | 77% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241015 | 819 | 820 | 814 | 815 | 35,500 | -1 | 100% | 100% | 119% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241016 | 818 | 825 | 816 | 821 | 48,800 | 6 | 101% | 100% | 137% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 829 | 829 | 823 | 825 | 31,900 | 4 | 100% | 100% | 65% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 829 | 829 | 823 | 827 | 70,600 | 2 | 100% | 100% | 221% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 829 | 829 | 824 | 828 | 37,100 | 1 | 100% | 100% | 53% | ▲▲▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 826 | 828 | 817 | 819 | 54,100 | -9 | 99% | 99% | 146% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,900 | 402,900 | 0 | 220,000 | 9,900 | 182,900 |
| 2024-10-11 | 9,600 | 425,000 | 100 | 225,600 | 9,500 | 199,400 |
| 2024-10-04 | 9,300 | 411,100 | 0 | 223,800 | 9,300 | 187,300 |
| 2024-09-27 | 9,300 | 372,000 | 100 | 211,600 | 9,200 | 160,400 |
| 2024-09-20 | 8,100 | 390,700 | 0 | 196,000 | 8,100 | 194,700 |
| 2024-09-13 | 7,000 | 390,900 | 0 | 200,500 | 7,000 | 190,400 |
| 2024-09-06 | 7,100 | 366,300 | 0 | 187,400 | 7,100 | 178,900 |
| 2024-08-30 | 8,900 | 348,900 | 0 | 186,300 | 8,900 | 162,600 |
| 2024-08-23 | 10,200 | 341,500 | 0 | 182,600 | 10,200 | 158,900 |
| 2024-08-16 | 9,800 | 358,300 | 0 | 178,800 | 9,800 | 179,500 |
| 2024-08-09 | 8,100 | 386,100 | 0 | 193,800 | 8,100 | 192,300 |
| 2024-08-02 | 13,600 | 519,500 | 0 | 236,400 | 13,600 | 283,100 |
| 2024-07-26 | 9,800 | 518,200 | 0 | 243,700 | 9,800 | 274,500 |
| 2024-07-19 | 10,500 | 524,200 | 0 | 245,500 | 10,500 | 278,700 |
| 2024-07-12 | 14,800 | 528,800 | 100 | 240,500 | 14,700 | 288,300 |
| 2024-07-05 | 13,200 | 524,300 | 100 | 255,800 | 13,100 | 268,500 |
| 2024-06-28 | 12,800 | 546,300 | 0 | 280,400 | 12,800 | 265,900 |
| 2024-06-21 | 8,700 | 519,500 | 0 | 301,000 | 8,700 | 218,500 |
| 2024-06-14 | 8,800 | 552,000 | 0 | 302,800 | 8,800 | 249,200 |
| 2024-06-07 | 8,400 | 611,500 | 0 | 320,200 | 8,400 | 291,300 |
| 2024-05-31 | 9,900 | 671,100 | 0 | 363,800 | 9,900 | 307,300 |
| 2024-05-24 | 9,000 | 669,300 | 0 | 351,600 | 9,000 | 317,700 |
| 2024-05-17 | 5,700 | 669,900 | 0 | 351,300 | 5,700 | 318,600 |
| 2024-05-10 | 0 | 755,000 | 0 | 400,100 | 0 | 354,900 |
| 2024-05-02 | 0 | 759,900 | 0 | 382,300 | 0 | 377,600 |
| 2024-04-26 | 0 | 791,600 | 0 | 437,800 | 0 | 353,800 |
| 2024-04-19 | 100 | 796,900 | 100 | 453,400 | 0 | 343,500 |
| 2024-04-12 | 0 | 753,300 | 0 | 441,900 | 0 | 311,400 |
| 2024-04-05 | 0 | 750,800 | 0 | 427,200 | 0 | 323,600 |
| 2024-03-29 | 0 | 749,700 | 0 | 438,500 | 0 | 311,200 |
| 2024-03-22 | 100 | 717,900 | 100 | 393,300 | 0 | 324,600 |
| 2024-03-15 | 0 | 753,100 | 0 | 415,500 | 0 | 337,600 |
| 2024-03-08 | 0 | 782,300 | 0 | 445,400 | 0 | 336,900 |
| 2024-03-01 | 0 | 843,900 | 0 | 466,600 | 0 | 377,300 |
| 2024-02-22 | 16,000 | 854,300 | 16,000 | 461,400 | 0 | 392,900 |
| 2024-02-16 | 16,000 | 843,600 | 16,000 | 444,500 | 0 | 399,100 |
| 2024-02-09 | 16,000 | 810,100 | 16,000 | 412,800 | 0 | 397,300 |
| 2024-02-02 | 16,100 | 826,100 | 16,100 | 378,200 | 0 | 447,900 |
| 2024-01-26 | 16,000 | 784,000 | 16,000 | 366,100 | 0 | 417,900 |
| 2024-01-19 | 16,000 | 760,100 | 16,000 | 324,100 | 0 | 436,000 |
| 2024-01-12 | 16,000 | 726,200 | 16,000 | 321,900 | 0 | 404,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-02 | Man Solutions Limited | 213,800 | 0.47% | ▼ | -10,400 | 955 | 955 | 922 | 922 | 155,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:15 | ＳＢＩアルヒ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240628 | 15:15 | ＳＢＩアルヒ | 支配株主等に関する事項について |
| 20240508 | 15:15 | ＳＢＩアルヒ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240419 | 15:00 | ＳＢＩアルヒ | 業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | ＳＢＩアルヒ | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240227 | 15:30 | ＳＢＩアルヒ | 完全子会社との吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240206 | 15:15 | ＳＢＩアルヒ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U39E | 350 | 2024-07-23 10:34 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 変更報告書 |
| S100U39D | 350 | 2024-07-23 10:31 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 変更報告書 |
| S100U385 | 350 | 2024-07-23 10:22 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー | 大量保有報告書 |
| S100TYVR | 360 | 2024-07-02 09:44 | アルヒ株式会社 | ステート・ストリート・グローバル・アドバイザーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7198 | 1 | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-10-23 01:25:23 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-10-07 17:31:00 |
| 7198 | 3 | （2024）住宅ローン減税を受けるための「融資額残高証明書」の発行について | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-09-26 10:28:21 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-09-18 16:28:06 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-09-11 10:28:11 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-08-21 13:28:24 |
| 7198 | 3 | （2024）ARUHI 住宅ローン取り扱いショップ 夏季休業日一覧 | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-08-02 14:30:48 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-07-29 09:31:04 |
| 7198 | 3 | （2024）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-06-26 09:46:39 |
| 7198 | 3 | （2023）システムメンテナンスのお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-06-15 13:08:40 |