| 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 | 2,896 | 2,899 | 2,881 | 2,888 | 25,600 | 17 | 101% | 100% | 50% | ▲▲▲▲▲ | 100% | 95% | 94% | 100% | 108% |
| 20240925 | 2,897 | 2,897 | 2,871 | 2,888 | 48,700 | 0 | 100% | 100% | 190% | -- | 100% | 96% | 95% | 100% | 108% |
| 20240926 | 2,888 | 2,899 | 2,875 | 2,899 | 97,300 | 11 | 100% | 100% | 200% | ▲ | 99% | 98% | 96% | 100% | 108% |
| 20240927 | 2,852 | 2,864 | 2,820 | 2,828 | 37,300 | -71 | 98% | 99% | 38% | ▼ | 98% | 99% | 98% | 98% | 106% |
| 20240930 | 2,807 | 2,807 | 2,753 | 2,753 | 9,200 | -75 | 97% | 98% | 25% | ▼▼ | 100% | 101% | 99% | 95% | 103% |
| 20241001 | 2,756 | 2,768 | 2,751 | 2,753 | 3,600 | 0 | 100% | 100% | 39% | -- | 100% | 101% | 99% | 95% | 103% |
| 20241002 | 2,760 | 2,783 | 2,760 | 2,767 | 5,300 | 14 | 101% | 100% | 147% | ▲ | 100% | 98% | 98% | 95% | 103% |
| 20241003 | 2,787 | 2,800 | 2,777 | 2,786 | 4,100 | 19 | 101% | 100% | 77% | ▲▲ | 99% | 97% | 98% | 96% | 104% |
| 20241004 | 2,791 | 2,791 | 2,755 | 2,758 | 7,300 | -28 | 99% | 99% | 178% | ▼ | 100% | 96% | 98% | 95% | 103% |
| 20241007 | 2,796 | 2,800 | 2,763 | 2,797 | 11,500 | 39 | 101% | 100% | 158% | ▲ | 97% | 97% | 98% | 96% | 104% |
| 20241008 | 2,789 | 2,789 | 2,718 | 2,718 | 7,600 | -79 | 97% | 97% | 66% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20241009 | 2,738 | 2,738 | 2,695 | 2,698 | 4,500 | -20 | 99% | 99% | 59% | ▼▼ | 99% | 98% | 100% | 93% | 101% |
| 20241010 | 2,726 | 2,726 | 2,681 | 2,693 | 4,700 | -5 | 100% | 99% | 104% | ▼▼▼ | 100% | 100% | 101% | 93% | 101% |
| 20241011 | 2,693 | 2,693 | 2,681 | 2,683 | 4,300 | -10 | 100% | 100% | 91% | ▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241015 | 2,716 | 2,728 | 2,688 | 2,714 | 5,300 | 31 | 101% | 100% | 123% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241016 | 2,693 | 2,712 | 2,680 | 2,680 | 5,300 | -34 | 99% | 100% | 100% | ▼ | 99% | 100% | 100% | 92% | 100% |
| 20241017 | 2,686 | 2,695 | 2,668 | 2,670 | 3,700 | -10 | 100% | 99% | 70% | ▼▼ | 101% | 102% | 100% | 92% | 100% |
| 20241018 | 2,683 | 2,704 | 2,682 | 2,704 | 2,400 | 34 | 101% | 101% | 65% | ▲ | 100% | 102% | 100% | 93% | 101% |
| 20241021 | 2,683 | 2,689 | 2,671 | 2,671 | 4,200 | -33 | 99% | 100% | 175% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20241022 | 2,670 | 2,687 | 2,663 | 2,669 | 5,500 | -2 | 100% | 100% | 131% | ▼▼ | 100% | 102% | 100% | 92% | 100% |
| 20241023 | 2,681 | 2,695 | 2,677 | 2,677 | 3,400 | 8 | 100% | 100% | 62% | ▲ | 103% | 102% | 100% | 92% | 100% |
| 20241024 | 2,675 | 2,742 | 2,675 | 2,742 | 9,400 | 65 | 102% | 103% | 276% | ▲▲ | 98% | 98% | 97% | 95% | 103% |
| 20241025 | 2,755 | 2,755 | 2,640 | 2,697 | 18,500 | -45 | 98% | 98% | 197% | ▼ | 101% | 101% | 100% | 95% | 101% |
| 20241028 | 2,672 | 2,718 | 2,672 | 2,705 | 4,600 | 8 | 100% | 101% | 25% | ▲ | 101% | 99% | 99% | 97% | 101% |
| 20241029 | 2,705 | 2,728 | 2,703 | 2,728 | 2,600 | 23 | 101% | 101% | 57% | ▲▲ | 99% | 98% | 98% | 98% | 102% |
| 20241030 | 2,727 | 2,739 | 2,695 | 2,695 | 19,300 | -33 | 99% | 99% | 742% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241031 | 2,673 | 2,743 | 2,659 | 2,667 | 8,100 | -28 | 99% | 100% | 42% | ▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241101 | 2,667 | 2,693 | 2,665 | 2,689 | 2,200 | 22 | 101% | 101% | 27% | ▲ | 96% | 99% | 100% | 96% | 101% |
| 20241105 | 2,693 | 2,693 | 2,588 | 2,593 | 20,900 | -96 | 96% | 96% | 950% | ▼ | 102% | 102% | 103% | 93% | 100% |
| 20241106 | 2,617 | 2,665 | 2,603 | 2,665 | 5,600 | 72 | 103% | 102% | 27% | ▲ | 100% | 100% | 101% | 97% | 103% |
| 20241107 | 2,665 | 2,665 | 2,610 | 2,658 | 3,800 | -7 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20241108 | 2,658 | 2,675 | 2,641 | 2,661 | 2,700 | 3 | 100% | 100% | 71% | ▲ | 100% | 98% | 99% | 97% | 103% |
| 20241111 | 2,683 | 2,683 | 2,646 | 2,672 | 2,000 | 11 | 100% | 100% | 74% | ▲▲ | 100% | 98% | 98% | 97% | 103% |
| 20241112 | 2,672 | 2,686 | 2,669 | 2,672 | 4,200 | 0 | 100% | 100% | 210% | -- | 99% | 98% | 98% | 97% | 103% |
| 20241113 | 2,672 | 2,672 | 2,638 | 2,650 | 4,500 | -22 | 99% | 99% | 107% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241114 | 2,640 | 2,677 | 2,636 | 2,636 | 2,500 | -14 | 99% | 100% | 56% | ▼▼ | 99% | 100% | 100% | 96% | 102% |
| 20241115 | 2,633 | 2,664 | 2,615 | 2,615 | 2,300 | -21 | 99% | 99% | 92% | ▼▼▼ | 100% | 103% | 100% | 95% | 101% |
| 20241118 | 2,617 | 2,639 | 2,615 | 2,615 | 3,300 | 0 | 100% | 100% | 143% | -- | 100% | 102% | 100% | 95% | 101% |
| 20241119 | 2,630 | 2,649 | 2,614 | 2,627 | 3,400 | 12 | 100% | 100% | 103% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241120 | 2,659 | 2,659 | 2,616 | 2,625 | 1,600 | -2 | 100% | 99% | 47% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241121 | 2,625 | 2,636 | 2,608 | 2,624 | 2,000 | -1 | 100% | 100% | 125% | ▼▼ | 102% | 100% | 100% | 96% | 101% |
| 20241122 | 2,624 | 2,683 | 2,600 | 2,683 | 3,500 | 59 | 102% | 102% | 175% | ▲ | 99% | 98% | 97% | 98% | 103% |
| 20241125 | 2,689 | 2,689 | 2,645 | 2,651 | 5,000 | -32 | 99% | 99% | 143% | ▼ | 98% | 97% | 98% | 97% | 102% |
| 20241126 | 2,670 | 2,670 | 2,616 | 2,625 | 2,900 | -26 | 99% | 98% | 58% | ▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20241127 | 2,625 | 2,626 | 2,610 | 2,610 | 2,900 | -15 | 99% | 99% | 100% | ▼▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20241128 | 2,611 | 2,626 | 2,607 | 2,626 | 3,000 | 16 | 101% | 101% | 103% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241129 | 2,606 | 2,623 | 2,601 | 2,601 | 4,000 | -25 | 99% | 100% | 133% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241202 | 2,611 | 2,622 | 2,602 | 2,602 | 4,200 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241203 | 2,617 | 2,635 | 2,614 | 2,629 | 7,600 | 27 | 101% | 100% | 181% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241204 | 2,609 | 2,625 | 2,609 | 2,609 | 2,700 | -20 | 99% | 100% | 36% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241205 | 2,630 | 2,630 | 2,610 | 2,630 | 3,100 | 21 | 101% | 100% | 115% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241206 | 2,617 | 2,619 | 2,603 | 2,619 | 4,100 | -11 | 100% | 100% | 132% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20241209 | 2,623 | 2,623 | 2,605 | 2,605 | 7,100 | -14 | 99% | 99% | 173% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 2,611 | 2,619 | 2,600 | 2,604 | 4,900 | -1 | 100% | 100% | 69% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 2,618 | 2,618 | 2,607 | 2,615 | 6,500 | 11 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 2,620 | 2,621 | 2,605 | 2,621 | 7,200 | 6 | 100% | 100% | 111% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 2,602 | 2,621 | 2,602 | 2,609 | 6,400 | -12 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 2,603 | 2,619 | 2,603 | 2,608 | 4,800 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 2,610 | 2,620 | 2,608 | 2,620 | 3,900 | 12 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,618 | 2,619 | 2,607 | 2,619 | 6,100 | -1 | 100% | 100% | 156% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 2,607 | 2,617 | 2,602 | 2,602 | 7,200 | -17 | 99% | 100% | 118% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 2,615 | 2,618 | 2,601 | 2,601 | 11,200 | -1 | 100% | 99% | 156% | ▼▼▼ | % | % | % | 98% | 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 | 4,600 | 5,300 | 0 | 2,700 | 4,600 | 2,600 |
| 2024-12-06 | 6,900 | 5,100 | 0 | 2,500 | 6,900 | 2,600 |
| 2024-11-29 | 7,300 | 5,400 | 0 | 2,500 | 7,300 | 2,900 |
| 2024-11-22 | 7,400 | 5,300 | 0 | 2,800 | 7,400 | 2,500 |
| 2024-11-15 | 8,000 | 4,600 | 0 | 2,500 | 8,000 | 2,100 |
| 2024-11-08 | 8,100 | 3,400 | 0 | 1,400 | 8,100 | 2,000 |
| 2024-11-01 | 8,300 | 2,800 | 0 | 1,300 | 8,300 | 1,500 |
| 2024-10-25 | 8,500 | 3,000 | 200 | 1,200 | 8,300 | 1,800 |
| 2024-10-18 | 5,700 | 4,300 | 200 | 2,300 | 5,500 | 2,000 |
| 2024-10-11 | 6,800 | 4,300 | 200 | 2,300 | 6,600 | 2,000 |
| 2024-10-04 | 8,000 | 2,500 | 300 | 1,200 | 7,700 | 1,300 |
| 2024-09-27 | 13,100 | 2,200 | 3,200 | 1,300 | 9,900 | 900 |
| 2024-09-20 | 238,600 | 4,500 | 230,500 | 1,300 | 8,100 | 3,200 |
| 2024-09-13 | 121,400 | 3,700 | 116,300 | 1,300 | 5,100 | 2,400 |
| 2024-09-06 | 55,700 | 3,000 | 50,300 | 1,400 | 5,400 | 1,600 |
| 2024-08-30 | 17,900 | 2,900 | 12,600 | 1,100 | 5,300 | 1,800 |
| 2024-08-23 | 9,600 | 3,900 | 5,100 | 2,000 | 4,500 | 1,900 |
| 2024-08-16 | 5,300 | 2,900 | 1,300 | 1,200 | 4,000 | 1,700 |
| 2024-08-09 | 5,100 | 3,200 | 900 | 1,500 | 4,200 | 1,700 |
| 2024-08-02 | 5,500 | 3,400 | 500 | 1,500 | 5,000 | 1,900 |
| 2024-07-26 | 4,000 | 2,800 | 0 | 1,600 | 4,000 | 1,200 |
| 2024-07-19 | 4,000 | 3,500 | 0 | 2,200 | 4,000 | 1,300 |
| 2024-07-12 | 3,900 | 3,300 | 0 | 1,600 | 3,900 | 1,700 |
| 2024-07-05 | 4,200 | 3,700 | 0 | 2,000 | 4,200 | 1,700 |
| 2024-06-28 | 3,800 | 3,700 | 0 | 1,700 | 3,800 | 2,000 |
| 2024-06-21 | 3,100 | 4,500 | 0 | 2,200 | 3,100 | 2,300 |
| 2024-06-14 | 2,400 | 4,000 | 0 | 2,100 | 2,400 | 1,900 |
| 2024-06-07 | 3,000 | 3,600 | 0 | 2,100 | 3,000 | 1,500 |
| 2024-05-31 | 3,000 | 3,400 | 0 | 2,100 | 3,000 | 1,300 |
| 2024-05-24 | 3,600 | 3,900 | 0 | 2,200 | 3,600 | 1,700 |
| 2024-05-17 | 3,600 | 3,800 | 0 | 2,100 | 3,600 | 1,700 |
| 2024-05-10 | 3,900 | 10,800 | 0 | 5,200 | 3,900 | 5,600 |
| 2024-05-02 | 4,700 | 12,400 | 0 | 5,200 | 4,700 | 7,200 |
| 2024-04-26 | 4,400 | 8,600 | 0 | 2,000 | 4,400 | 6,600 |
| 2024-04-19 | 3,600 | 4,700 | 0 | 1,800 | 3,600 | 2,900 |
| 2024-04-12 | 4,400 | 3,300 | 0 | 1,700 | 4,400 | 1,600 |
| 2024-04-05 | 5,000 | 3,400 | 0 | 1,800 | 5,000 | 1,600 |
| 2024-03-29 | 5,400 | 6,400 | 400 | 5,100 | 5,000 | 1,300 |
| 2024-03-22 | 73,800 | 7,200 | 68,200 | 6,100 | 5,600 | 1,100 |
| 2024-03-15 | 35,000 | 8,200 | 31,500 | 6,400 | 3,500 | 1,800 |
| 2024-03-08 | 16,700 | 8,300 | 13,100 | 6,700 | 3,600 | 1,600 |
| 2024-03-01 | 7,800 | 8,300 | 3,700 | 6,500 | 4,100 | 1,800 |
| 2024-02-22 | 4,600 | 7,800 | 600 | 6,500 | 4,000 | 1,300 |
| 2024-02-16 | 4,400 | 7,400 | 300 | 6,400 | 4,100 | 1,000 |
| 2024-02-09 | 4,400 | 7,300 | 300 | 6,200 | 4,100 | 1,100 |
| 2024-02-02 | 6,300 | 7,600 | 100 | 6,200 | 6,200 | 1,400 |
| 2024-01-26 | 6,300 | 7,500 | 100 | 6,600 | 6,200 | 900 |
| 2024-01-19 | 6,800 | 7,400 | 0 | 6,700 | 6,800 | 700 |
| 2024-01-12 | 6,200 | 5,300 | 0 | 4,700 | 6,200 | 600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 14:30 | アルビス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 14:30 | アルビス | 連結業績予想の修正に関するお知らせ |
| 20240730 | 14:30 | アルビス | 2025年3月期 第１四半期決算短信［日本基準］(連結) |
| 20240710 | 15:30 | アルビス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 18:00 | アルビス | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240509 | 14:30 | アルビス | 役員の異動に関するお知らせ |
| 20240430 | 14:30 | アルビス | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240430 | 14:30 | アルビス | 第四次中期経営計画策定のお知らせ |
| 20240130 | 14:30 | アルビス | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7475 | 1 | アルビス株式会社 | 2024-12-22 12:20:51 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 免責事項 | 2024-06-19 07:26:38 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 電子公告 | 2024-06-19 07:26:37 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 月次業績推移 | 2024-06-19 07:26:36 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 中期経営計画 | 2024-06-19 07:26:34 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 決算説明会資料 | 2024-06-19 07:26:33 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 報告書 | 2024-06-19 07:26:32 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 有価証券報告書 | 2024-06-19 07:26:31 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 株主優待情報 | 2024-06-19 07:26:30 |
| 7475 | 2 | アルビス株式会社 - IR情報 投資家の皆さまへ - 株主総会 | 2024-06-19 07:26:29 |