| 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 | 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% | 100% | 98% | 101% |
| 20241008 | 819 | 822 | 817 | 817 | 49,400 | -7 | 99% | 100% | 110% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241009 | 818 | 824 | 814 | 815 | 56,600 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241010 | 817 | 819 | 814 | 814 | 38,800 | -1 | 100% | 100% | 69% | ▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241011 | 812 | 818 | 812 | 816 | 29,800 | 2 | 100% | 100% | 77% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241015 | 819 | 820 | 814 | 815 | 35,500 | -1 | 100% | 100% | 119% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241016 | 818 | 825 | 816 | 821 | 48,800 | 6 | 101% | 100% | 137% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241017 | 829 | 829 | 823 | 825 | 31,900 | 4 | 100% | 100% | 65% | ▲▲ | 100% | 98% | 100% | 98% | 101% |
| 20241018 | 829 | 829 | 823 | 827 | 70,600 | 2 | 100% | 100% | 221% | ▲▲▲ | 100% | 97% | 100% | 98% | 102% |
| 20241021 | 829 | 829 | 824 | 828 | 37,100 | 1 | 100% | 100% | 53% | ▲▲▲▲ | 99% | 97% | 100% | 98% | 102% |
| 20241022 | 826 | 828 | 817 | 819 | 54,100 | -9 | 99% | 99% | 146% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241023 | 819 | 820 | 811 | 811 | 58,000 | -8 | 99% | 99% | 107% | ▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241024 | 811 | 813 | 799 | 801 | 91,800 | -10 | 99% | 99% | 158% | ▼▼▼ | 99% | 102% | 103% | 95% | 100% |
| 20241025 | 805 | 805 | 791 | 793 | 133,000 | -8 | 99% | 99% | 145% | ▼▼▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20241028 | 795 | 804 | 794 | 804 | 69,800 | 11 | 101% | 101% | 52% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20241029 | 805 | 812 | 805 | 811 | 49,300 | 7 | 101% | 101% | 71% | ▲▲ | 101% | 100% | 101% | 98% | 102% |
| 20241030 | 814 | 822 | 811 | 820 | 116,000 | 9 | 101% | 101% | 235% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241031 | 814 | 818 | 811 | 812 | 49,100 | -8 | 99% | 100% | 42% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20241101 | 810 | 810 | 806 | 808 | 53,100 | -4 | 100% | 100% | 108% | ▼▼ | 100% | 103% | 102% | 98% | 102% |
| 20241105 | 808 | 809 | 804 | 808 | 46,200 | 0 | 100% | 100% | 87% | -- | 101% | 103% | 103% | 98% | 102% |
| 20241106 | 808 | 818 | 808 | 817 | 76,300 | 9 | 101% | 101% | 165% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20241107 | 820 | 830 | 820 | 825 | 113,500 | 8 | 101% | 101% | 149% | ▲▲ | 100% | 98% | 100% | 100% | 104% |
| 20241108 | 829 | 849 | 822 | 828 | 125,200 | 3 | 100% | 100% | 110% | ▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20241111 | 828 | 831 | 823 | 829 | 47,200 | 1 | 100% | 100% | 38% | ▲▲▲▲ | 99% | 98% | 100% | 100% | 105% |
| 20241112 | 830 | 835 | 825 | 825 | 51,800 | -4 | 100% | 99% | 110% | ▼ | 99% | 99% | 101% | 100% | 104% |
| 20241113 | 825 | 826 | 811 | 814 | 140,700 | -11 | 99% | 99% | 272% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20241114 | 814 | 820 | 814 | 815 | 40,200 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20241115 | 818 | 818 | 812 | 816 | 40,400 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241118 | 812 | 819 | 812 | 816 | 27,700 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 102% | 98% | 103% |
| 20241119 | 817 | 822 | 814 | 819 | 37,300 | 3 | 100% | 100% | 135% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241120 | 816 | 820 | 814 | 820 | 20,400 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241121 | 820 | 822 | 817 | 819 | 28,300 | -1 | 100% | 100% | 139% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241122 | 818 | 822 | 817 | 822 | 27,900 | 3 | 100% | 100% | 99% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241125 | 825 | 830 | 825 | 825 | 57,700 | 3 | 100% | 100% | 207% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241126 | 826 | 830 | 820 | 825 | 42,400 | 0 | 100% | 100% | 73% | -- | 99% | 101% | 100% | 100% | 102% |
| 20241127 | 824 | 824 | 811 | 815 | 69,600 | -10 | 99% | 99% | 164% | ▼ | 101% | 103% | 101% | 98% | 101% |
| 20241128 | 811 | 823 | 811 | 818 | 44,100 | 3 | 100% | 101% | 63% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241129 | 822 | 825 | 820 | 820 | 31,700 | 2 | 100% | 100% | 72% | ▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20241202 | 820 | 825 | 820 | 822 | 39,900 | 2 | 100% | 100% | 126% | ▲▲▲ | 101% | 100% | 99% | 99% | 102% |
| 20241203 | 824 | 832 | 824 | 832 | 67,700 | 10 | 101% | 101% | 170% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 102% |
| 20241204 | 830 | 832 | 824 | 825 | 39,900 | -7 | 99% | 99% | 59% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20241205 | 827 | 827 | 821 | 823 | 36,900 | -2 | 100% | 100% | 92% | ▼▼ | 100% | 99% | 98% | 99% | 101% |
| 20241206 | 827 | 827 | 822 | 825 | 26,300 | 2 | 100% | 100% | 71% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241209 | 827 | 828 | 822 | 822 | 34,900 | -3 | 100% | 99% | 133% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 824 | 827 | 823 | 826 | 58,700 | 4 | 100% | 100% | 168% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 823 | 823 | 818 | 820 | 58,400 | -6 | 99% | 100% | 99% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 826 | 827 | 821 | 821 | 46,500 | 1 | 100% | 99% | 80% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 818 | 825 | 818 | 821 | 44,800 | 0 | 100% | 100% | 96% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 820 | 821 | 817 | 819 | 49,900 | -2 | 100% | 100% | 111% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241217 | 819 | 821 | 814 | 816 | 44,800 | -3 | 100% | 100% | 90% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 814 | 816 | 811 | 813 | 32,800 | -3 | 100% | 100% | 73% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 809 | 812 | 807 | 809 | 91,300 | -4 | 100% | 100% | 278% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 810 | 812 | 807 | 807 | 73,200 | -2 | 100% | 100% | 80% | ▼▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,000 | 448,300 | 0 | 199,100 | 6,000 | 249,200 |
| 2024-12-06 | 6,300 | 428,500 | 0 | 192,100 | 6,300 | 236,400 |
| 2024-11-29 | 7,000 | 440,900 | 0 | 198,400 | 7,000 | 242,500 |
| 2024-11-22 | 8,100 | 428,300 | 0 | 208,800 | 8,100 | 219,500 |
| 2024-11-15 | 9,500 | 444,200 | 0 | 213,900 | 9,500 | 230,300 |
| 2024-11-08 | 17,900 | 420,500 | 0 | 218,000 | 17,900 | 202,500 |
| 2024-11-01 | 14,200 | 429,600 | 0 | 228,600 | 14,200 | 201,000 |
| 2024-10-25 | 11,700 | 438,400 | 0 | 227,900 | 11,700 | 210,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 363,823 | 0.81% | ▲ | 36,900 | 824 | 824 | 811 | 815 | 69,600 |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 326,923 | 0.73% | ▲ | 50,900 | 825 | 826 | 811 | 814 | 140,700 |
| 2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 276,023 | 0.61% | ▲ | 50,400 | 828 | 831 | 823 | 829 | 47,200 |
| 2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 225,623 | 0.50% | ▲ | 826 | 828 | 817 | 819 | 54,100 | |
| 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 |
|---|---|---|---|
| 20241107 | 15:30 | ＳＢＩアルヒ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 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 | 2024-12-21 23:23:15 |
| 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 | 2024-12-20 11:30:52 |
| 7198 | 3 | （2024）年末年始休業日一覧 | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-12-13 12:29:15 |
| 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 | 2024-12-11 12:28:57 |
| 7198 | 3 | （2024）年末年始休業のお知らせ | ARUHI 住宅ローン | SBIアルヒ株式会社 | 2024-12-10 12:28:50 |
| 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 | 2024-11-25 11:29:14 |
| 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 | 2024-10-28 16:28:31 |
| 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 |