| 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 | 1,016 | 1,017 | 1,012 | 1,017 | 9,500 | 3 | 100% | 100% | 93% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 101% |
| 20240925 | 1,032 | 1,045 | 1,031 | 1,045 | 37,500 | 28 | 103% | 101% | 395% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20240926 | 1,032 | 1,046 | 1,029 | 1,035 | 47,400 | -10 | 99% | 100% | 126% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20240927 | 1,001 | 1,017 | 1,001 | 1,014 | 30,500 | -21 | 98% | 101% | 64% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20240930 | 1,000 | 1,006 | 999 | 1,003 | 28,100 | -11 | 99% | 100% | 92% | ▼▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20241001 | 1,006 | 1,022 | 1,000 | 1,020 | 26,700 | 17 | 102% | 101% | 95% | ▲ | 98% | 99% | 98% | 98% | 102% |
| 20241002 | 1,022 | 1,022 | 1,003 | 1,003 | 9,200 | -17 | 98% | 98% | 34% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241003 | 1,014 | 1,014 | 1,008 | 1,014 | 5,700 | 11 | 101% | 100% | 62% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241004 | 1,007 | 1,012 | 1,007 | 1,009 | 5,900 | -5 | 100% | 100% | 104% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241007 | 1,016 | 1,017 | 1,012 | 1,012 | 16,600 | 3 | 100% | 100% | 281% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241008 | 1,012 | 1,012 | 1,007 | 1,009 | 4,800 | -3 | 100% | 100% | 29% | ▼ | 99% | 99% | 98% | 97% | 101% |
| 20241009 | 1,014 | 1,014 | 1,005 | 1,005 | 7,800 | -4 | 100% | 99% | 163% | ▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241010 | 1,015 | 1,015 | 1,006 | 1,009 | 4,500 | 4 | 100% | 99% | 58% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241011 | 990 | 1,006 | 990 | 1,000 | 29,800 | -9 | 99% | 101% | 662% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 1,000 | 1,005 | 1,000 | 1,002 | 6,700 | 2 | 100% | 100% | 22% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241016 | 1,000 | 1,003 | 998 | 999 | 22,600 | -3 | 100% | 100% | 337% | ▼ | 98% | 97% | 97% | 96% | 100% |
| 20241017 | 1,025 | 1,025 | 1,003 | 1,003 | 17,000 | 4 | 100% | 98% | 75% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241018 | 1,002 | 1,005 | 1,000 | 1,001 | 6,700 | -2 | 100% | 100% | 39% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241021 | 1,001 | 1,003 | 998 | 1,000 | 4,100 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 98% | 100% | 96% | 100% |
| 20241022 | 998 | 998 | 992 | 994 | 11,300 | -6 | 99% | 100% | 276% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241023 | 994 | 994 | 989 | 990 | 11,500 | -4 | 100% | 100% | 102% | ▼▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241024 | 990 | 997 | 989 | 991 | 8,200 | 1 | 100% | 100% | 71% | ▲ | 98% | 101% | 100% | 96% | 100% |
| 20241025 | 993 | 993 | 975 | 976 | 16,700 | -15 | 98% | 98% | 204% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20241028 | 970 | 985 | 970 | 983 | 7,200 | 7 | 101% | 101% | 43% | ▲ | 101% | 101% | 101% | 96% | 101% |
| 20241029 | 983 | 993 | 983 | 993 | 8,300 | 10 | 101% | 101% | 115% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241030 | 995 | 998 | 988 | 998 | 2,600 | 5 | 101% | 100% | 31% | ▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241031 | 992 | 996 | 992 | 993 | 2,100 | -5 | 99% | 100% | 81% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20241101 | 991 | 1,001 | 990 | 996 | 6,900 | 3 | 100% | 101% | 329% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241105 | 998 | 1,001 | 988 | 993 | 5,100 | -3 | 100% | 99% | 74% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241106 | 992 | 997 | 989 | 994 | 6,900 | 1 | 100% | 100% | 135% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241107 | 990 | 999 | 975 | 986 | 22,500 | -8 | 99% | 100% | 326% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241108 | 993 | 1,005 | 988 | 997 | 20,500 | 11 | 101% | 100% | 91% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20241111 | 999 | 1,002 | 990 | 990 | 6,600 | -7 | 99% | 99% | 32% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 991 | 994 | 990 | 994 | 5,000 | 4 | 100% | 100% | 76% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20241113 | 995 | 995 | 986 | 986 | 4,400 | -8 | 99% | 99% | 88% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20241114 | 988 | 990 | 984 | 990 | 14,400 | 4 | 100% | 100% | 327% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20241115 | 986 | 991 | 983 | 990 | 7,900 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 99% | 99% | 101% |
| 20241118 | 990 | 995 | 987 | 993 | 5,200 | 3 | 100% | 100% | 66% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20241119 | 993 | 995 | 990 | 995 | 6,200 | 2 | 100% | 100% | 119% | ▲▲ | 99% | 99% | 98% | 100% | 102% |
| 20241120 | 995 | 998 | 990 | 990 | 4,200 | -5 | 99% | 99% | 68% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20241121 | 995 | 996 | 990 | 995 | 3,600 | 5 | 101% | 100% | 86% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20241122 | 994 | 994 | 989 | 989 | 4,400 | -6 | 99% | 99% | 122% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241125 | 989 | 993 | 988 | 990 | 8,100 | 1 | 100% | 100% | 184% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241126 | 989 | 990 | 983 | 989 | 7,000 | -1 | 100% | 100% | 86% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20241127 | 989 | 989 | 980 | 984 | 11,600 | -5 | 99% | 99% | 166% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 980 | 984 | 979 | 979 | 15,000 | -5 | 99% | 100% | 129% | ▼▼▼ | 99% | 99% | 100% | 98% | 100% |
| 20241129 | 982 | 982 | 976 | 977 | 9,100 | -2 | 100% | 99% | 61% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241202 | 976 | 978 | 972 | 975 | 13,400 | -2 | 100% | 100% | 147% | ▼▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241203 | 975 | 983 | 975 | 976 | 47,300 | 1 | 100% | 100% | 353% | ▲ | 99% | 99% | 100% | 98% | 100% |
| 20241204 | 979 | 979 | 970 | 972 | 21,300 | -4 | 100% | 99% | 45% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241205 | 975 | 977 | 972 | 973 | 9,400 | 1 | 100% | 100% | 44% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20241206 | 973 | 976 | 971 | 971 | 11,800 | -2 | 100% | 100% | 126% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241209 | 971 | 974 | 968 | 970 | 20,100 | -1 | 100% | 100% | 170% | ▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241210 | 969 | 971 | 956 | 957 | 65,900 | -13 | 99% | 99% | 328% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 963 | 963 | 957 | 961 | 27,500 | 4 | 100% | 100% | 42% | ▲ | 99% | 101% | 0% | 97% | 100% |
| 20241212 | 967 | 969 | 961 | 961 | 18,100 | 0 | 100% | 99% | 66% | -- | 100% | 102% | 0% | 97% | 100% |
| 20241213 | 961 | 965 | 960 | 965 | 12,400 | 4 | 100% | 100% | 69% | ▲ | 99% | 101% | 0% | 97% | 101% |
| 20241216 | 968 | 968 | 957 | 961 | 13,300 | -4 | 100% | 99% | 107% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20241217 | 956 | 961 | 956 | 959 | 14,400 | -2 | 100% | 100% | 108% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 965 | 990 | 965 | 979 | 44,200 | 20 | 102% | 101% | 307% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 978 | 982 | 975 | 980 | 6,900 | 1 | 100% | 100% | 16% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 980 | 984 | 976 | 979 | 13,100 | -1 | 100% | 100% | 190% | ▼ | % | % | % | 99% | 102% |
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 | 0 | 85,200 | 0 | 61,000 | 0 | 24,200 |
| 2024-12-06 | 0 | 96,700 | 0 | 71,900 | 0 | 24,800 |
| 2024-11-29 | 0 | 94,900 | 0 | 72,000 | 0 | 22,900 |
| 2024-11-22 | 0 | 90,000 | 0 | 67,200 | 0 | 22,800 |
| 2024-11-15 | 0 | 88,600 | 0 | 64,200 | 0 | 24,400 |
| 2024-11-08 | 100 | 88,000 | 100 | 63,900 | 0 | 24,100 |
| 2024-11-01 | 100 | 88,900 | 100 | 64,600 | 0 | 24,300 |
| 2024-10-25 | 0 | 90,300 | 0 | 65,300 | 0 | 25,000 |
| 2024-10-18 | 0 | 91,100 | 0 | 66,100 | 0 | 25,000 |
| 2024-10-11 | 0 | 85,800 | 0 | 58,800 | 0 | 27,000 |
| 2024-10-04 | 0 | 80,500 | 0 | 58,200 | 0 | 22,300 |
| 2024-09-27 | 0 | 76,600 | 0 | 54,100 | 0 | 22,500 |
| 2024-09-20 | 0 | 90,500 | 0 | 51,600 | 0 | 38,900 |
| 2024-09-13 | 0 | 91,500 | 0 | 52,300 | 0 | 39,200 |
| 2024-09-06 | 0 | 119,600 | 0 | 82,900 | 0 | 36,700 |
| 2024-08-30 | 0 | 121,000 | 0 | 85,500 | 0 | 35,500 |
| 2024-08-23 | 0 | 117,100 | 0 | 82,500 | 0 | 34,600 |
| 2024-08-16 | 0 | 120,400 | 0 | 84,200 | 0 | 36,200 |
| 2024-08-09 | 0 | 133,000 | 0 | 84,200 | 0 | 48,800 |
| 2024-08-02 | 0 | 118,700 | 0 | 73,400 | 0 | 45,300 |
| 2024-07-26 | 0 | 113,600 | 0 | 74,000 | 0 | 39,600 |
| 2024-07-19 | 0 | 128,100 | 0 | 76,100 | 0 | 52,000 |
| 2024-07-12 | 0 | 133,200 | 0 | 79,400 | 0 | 53,800 |
| 2024-07-05 | 0 | 131,800 | 0 | 78,800 | 0 | 53,000 |
| 2024-06-28 | 0 | 116,200 | 0 | 69,100 | 0 | 47,100 |
| 2024-06-21 | 100 | 112,900 | 100 | 66,600 | 0 | 46,300 |
| 2024-06-14 | 0 | 101,700 | 0 | 56,700 | 0 | 45,000 |
| 2024-06-07 | 0 | 92,500 | 0 | 50,900 | 0 | 41,600 |
| 2024-05-31 | 0 | 94,600 | 0 | 46,400 | 0 | 48,200 |
| 2024-05-24 | 0 | 174,800 | 0 | 125,600 | 0 | 49,200 |
| 2024-05-17 | 0 | 153,500 | 0 | 106,300 | 0 | 47,200 |
| 2024-05-10 | 0 | 106,500 | 0 | 58,400 | 0 | 48,100 |
| 2024-05-02 | 0 | 113,700 | 0 | 56,600 | 0 | 57,100 |
| 2024-04-26 | 0 | 114,500 | 0 | 56,400 | 0 | 58,100 |
| 2024-04-19 | 0 | 114,700 | 0 | 55,300 | 0 | 59,400 |
| 2024-04-12 | 0 | 112,400 | 0 | 57,900 | 0 | 54,500 |
| 2024-04-05 | 0 | 107,600 | 0 | 57,800 | 0 | 49,800 |
| 2024-03-29 | 0 | 104,900 | 0 | 54,300 | 0 | 50,600 |
| 2024-03-22 | 0 | 88,100 | 0 | 44,600 | 0 | 43,500 |
| 2024-03-15 | 100 | 101,600 | 100 | 54,800 | 0 | 46,800 |
| 2024-03-08 | 0 | 101,800 | 0 | 52,900 | 0 | 48,900 |
| 2024-03-01 | 0 | 107,800 | 0 | 52,000 | 0 | 55,800 |
| 2024-02-22 | 0 | 102,100 | 0 | 52,100 | 0 | 50,000 |
| 2024-02-16 | 0 | 108,000 | 0 | 46,300 | 0 | 61,700 |
| 2024-02-09 | 0 | 116,200 | 0 | 48,400 | 0 | 67,800 |
| 2024-02-02 | 0 | 111,700 | 0 | 43,600 | 0 | 68,100 |
| 2024-01-26 | 0 | 117,900 | 0 | 47,600 | 0 | 70,300 |
| 2024-01-19 | 100 | 109,100 | 100 | 45,100 | 0 | 64,000 |
| 2024-01-12 | 0 | 110,900 | 0 | 42,200 | 0 | 68,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 09:30 | アールビバン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け結果及び取得終了に関するお知らせ |
| 20241114 | 16:25 | アールビバン | 自己株式取得に係る事項の決定及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240925 | 10:40 | アールビバン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け結果及び取得終了に関するお知らせ |
| 20240924 | 16:00 | アールビバン | 自己株式取得に係る事項の決定及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240718 | 15:00 | アールビバン | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 自己株式の消却に関するお知らせ |
| 20240627 | 15:00 | アールビバン | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240311 | 10:00 | アールビバン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け結果及び取得終了に関するお知らせ |
| 20240308 | 16:00 | アールビバン | 自己株式取得に係る事項の決定及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240307 | 15:00 | アールビバン | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7523 | 1 | ARTVIVANT | アールビバン | 2024-12-22 00:22:03 |
| 7523 | 2 | CONTACT | ARTVIVANT | アールビバン | 2024-06-19 13:56:56 |
| 7523 | 2 | 電子公告 | ARTVIVANT | アールビバン | 2024-06-19 13:56:55 |
| 7523 | 2 | 株主優待 | ARTVIVANT | アールビバン | 2024-06-19 13:56:54 |
| 7523 | 2 | リリース情報 | ARTVIVANT | アールビバン | 2024-06-19 13:56:52 |
| 7523 | 2 | IRライブラリー | ARTVIVANT | アールビバン | 2024-06-19 13:56:51 |
| 7523 | 2 | 財務情報 | ARTVIVANT | アールビバン | 2024-06-19 13:56:50 |
| 7523 | 2 | IR情報 | ARTVIVANT | アールビバン | 2024-06-16 14:07:31 |
| 7523 | 3 | 「チャレンジド・アート展」開催のお知らせ | ARTVIVANT | アールビバン | 2024-12-13 00:31:53 |
| 7523 | 3 | 本社、夏季休業のお知らせ | ARTVIVANT | アールビバン | 2024-08-20 12:34:12 |