| 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 | 383 | 383 | 375 | 378 | 1,443,700 | 1 | 100% | 99% | 75% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20240925 | 380 | 380 | 374 | 378 | 964,200 | 0 | 100% | 100% | 67% | ▲▲▲▲▲ | 102% | 100% | 99% | 99% | 104% |
| 20240926 | 381 | 388 | 379 | 388 | 1,436,400 | 10 | 103% | 102% | 149% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 100% | 107% |
| 20240927 | 385 | 386 | 378 | 381 | 1,275,700 | -6 | 98% | 99% | 89% | ▼ | 102% | 103% | 101% | 98% | 105% |
| 20240930 | 373 | 383 | 373 | 381 | 1,458,500 | 0 | 100% | 102% | 114% | -- | 99% | 100% | 98% | 98% | 105% |
| 20241001 | 384 | 384 | 378 | 381 | 1,041,100 | -1 | 100% | 99% | 71% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20241002 | 380 | 386 | 379 | 381 | 1,003,000 | 0 | 100% | 100% | 96% | ▲ | 99% | 97% | 97% | 98% | 105% |
| 20241003 | 389 | 390 | 383 | 385 | 1,067,400 | 4 | 101% | 99% | 106% | ▲▲ | 99% | 98% | 96% | 99% | 107% |
| 20241004 | 385 | 387 | 376 | 381 | 1,522,400 | -4 | 99% | 99% | 143% | ▼ | 99% | 98% | 94% | 98% | 105% |
| 20241007 | 387 | 387 | 382 | 384 | 1,147,800 | 3 | 101% | 99% | 75% | ▲ | 99% | 99% | 95% | 99% | 106% |
| 20241008 | 381 | 386 | 378 | 378 | 1,365,900 | -5 | 99% | 99% | 119% | ▼ | 99% | 99% | 97% | 98% | 105% |
| 20241009 | 379 | 379 | 371 | 376 | 1,291,200 | -3 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 98% | 97% | 104% |
| 20241010 | 378 | 379 | 375 | 379 | 805,300 | 3 | 101% | 100% | 62% | ▲ | 99% | 99% | 97% | 98% | 105% |
| 20241011 | 380 | 382 | 376 | 377 | 793,400 | -2 | 100% | 99% | 99% | ▼ | 99% | 100% | 100% | 97% | 104% |
| 20241015 | 380 | 380 | 374 | 377 | 1,279,600 | 0 | 100% | 99% | 161% | ▲ | 100% | 97% | 100% | 97% | 104% |
| 20241016 | 378 | 382 | 375 | 376 | 842,300 | -1 | 100% | 100% | 66% | ▼ | 100% | 96% | 101% | 97% | 104% |
| 20241017 | 376 | 381 | 375 | 378 | 787,800 | 1 | 100% | 100% | 94% | ▲ | 99% | 93% | 100% | 97% | 103% |
| 20241018 | 380 | 382 | 377 | 378 | 738,300 | 0 | 100% | 99% | 94% | ▲▲ | 97% | 94% | 100% | 98% | 102% |
| 20241021 | 379 | 380 | 368 | 368 | 933,000 | -10 | 97% | 97% | 126% | ▼ | 98% | 97% | 107% | 95% | 100% |
| 20241022 | 367 | 367 | 359 | 360 | 1,300,000 | -9 | 98% | 98% | 139% | ▼▼ | 99% | 100% | 110% | 93% | 100% |
| 20241023 | 359 | 361 | 354 | 354 | 1,049,200 | -6 | 98% | 99% | 81% | ▼▼▼ | 101% | 103% | 112% | 91% | 100% |
| 20241024 | 351 | 356 | 350 | 354 | 844,200 | 0 | 100% | 101% | 80% | ▲ | 99% | 103% | 111% | 91% | 100% |
| 20241025 | 354 | 354 | 349 | 351 | 1,060,200 | -3 | 99% | 99% | 126% | ▼ | 102% | 104% | 113% | 91% | 100% |
| 20241028 | 348 | 356 | 348 | 354 | 572,500 | 3 | 101% | 102% | 54% | ▲ | 100% | 100% | 110% | 92% | 101% |
| 20241029 | 357 | 359 | 355 | 357 | 1,029,700 | 3 | 101% | 100% | 180% | ▲▲ | 102% | 102% | 110% | 93% | 102% |
| 20241030 | 357 | 363 | 356 | 363 | 12,696,400 | 6 | 102% | 102% | 1233% | ▲▲▲ | 99% | 101% | 108% | 94% | 103% |
| 20241031 | 364 | 364 | 358 | 362 | 1,268,200 | -2 | 100% | 99% | 10% | ▼ | 100% | 103% | 110% | 94% | 103% |
| 20241101 | 359 | 360 | 355 | 358 | 821,900 | -4 | 99% | 100% | 65% | ▼▼ | 100% | 103% | 110% | 93% | 102% |
| 20241105 | 358 | 359 | 355 | 359 | 918,300 | 1 | 100% | 100% | 112% | ▲ | 101% | 105% | 109% | 94% | 102% |
| 20241106 | 360 | 365 | 358 | 363 | 1,462,000 | 4 | 101% | 101% | 159% | ▲▲ | 100% | 103% | 106% | 96% | 103% |
| 20241107 | 368 | 372 | 367 | 369 | 1,636,600 | 6 | 102% | 100% | 112% | ▲▲▲ | 99% | 101% | 106% | 97% | 105% |
| 20241108 | 372 | 372 | 365 | 369 | 1,256,900 | 0 | 100% | 99% | 77% | ▲▲▲▲ | 99% | 102% | 106% | 97% | 105% |
| 20241111 | 370 | 371 | 364 | 366 | 2,061,300 | -3 | 99% | 99% | 164% | ▼ | 102% | 102% | 106% | 97% | 104% |
| 20241112 | 371 | 386 | 369 | 379 | 1,857,600 | 13 | 103% | 102% | 90% | ▲ | 99% | 103% | 104% | 100% | 108% |
| 20241113 | 381 | 386 | 376 | 377 | 1,004,500 | -2 | 99% | 99% | 54% | ▼ | 99% | 104% | 104% | 99% | 107% |
| 20241114 | 379 | 380 | 373 | 375 | 795,000 | -2 | 99% | 99% | 79% | ▼▼ | 100% | 104% | 105% | 99% | 107% |
| 20241115 | 378 | 381 | 374 | 377 | 1,480,100 | 2 | 101% | 100% | 186% | ▲ | 101% | 102% | 105% | 99% | 107% |
| 20241118 | 376 | 382 | 374 | 380 | 1,057,900 | 3 | 101% | 101% | 71% | ▲▲ | 102% | 99% | 104% | 100% | 108% |
| 20241119 | 382 | 392 | 380 | 391 | 1,292,700 | 11 | 103% | 102% | 122% | ▲▲▲ | 101% | 97% | 102% | 100% | 111% |
| 20241120 | 390 | 395 | 387 | 394 | 1,714,800 | 3 | 101% | 101% | 133% | ▲▲▲▲ | 97% | 96% | 101% | 100% | 112% |
| 20241121 | 394 | 395 | 383 | 383 | 1,495,000 | -11 | 97% | 97% | 87% | ▼ | 99% | 100% | 103% | 97% | 109% |
| 20241122 | 383 | 385 | 380 | 380 | 1,331,500 | -3 | 99% | 99% | 89% | ▼▼ | 99% | 101% | 104% | 96% | 108% |
| 20241125 | 382 | 384 | 377 | 377 | 1,466,900 | -2 | 99% | 99% | 110% | ▼▼▼ | 101% | 103% | 106% | 96% | 106% |
| 20241126 | 375 | 380 | 373 | 380 | 1,150,400 | 2 | 101% | 101% | 78% | ▲ | 99% | 102% | 104% | 96% | 106% |
| 20241127 | 380 | 380 | 373 | 376 | 1,379,000 | -4 | 99% | 99% | 120% | ▼ | 103% | 104% | 106% | 96% | 105% |
| 20241128 | 374 | 385 | 374 | 385 | 1,123,500 | 9 | 102% | 103% | 81% | ▲ | 101% | 102% | 102% | 98% | 107% |
| 20241129 | 383 | 388 | 381 | 387 | 960,900 | 2 | 101% | 101% | 86% | ▲▲ | 100% | 102% | 99% | 98% | 108% |
| 20241202 | 386 | 388 | 383 | 385 | 1,025,300 | -2 | 100% | 100% | 107% | ▼ | 101% | 102% | 99% | 98% | 107% |
| 20241203 | 386 | 391 | 384 | 389 | 1,201,400 | 4 | 101% | 101% | 117% | ▲ | 100% | 102% | 98% | 99% | 107% |
| 20241204 | 389 | 391 | 385 | 389 | 852,000 | 0 | 100% | 100% | 71% | ▼ | 101% | 101% | 98% | 99% | 106% |
| 20241205 | 390 | 393 | 388 | 393 | 1,355,700 | 4 | 101% | 101% | 159% | ▲ | 99% | 101% | 96% | 100% | 107% |
| 20241206 | 393 | 393 | 388 | 388 | 839,500 | -4 | 99% | 99% | 62% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20241209 | 391 | 397 | 389 | 394 | 1,374,700 | 6 | 102% | 101% | 164% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241210 | 398 | 399 | 391 | 395 | 919,500 | 1 | 100% | 99% | 67% | ▲▲ | 99% | 96% | 0% | 100% | 105% |
| 20241211 | 395 | 397 | 388 | 391 | 773,700 | -4 | 99% | 99% | 84% | ▼ | 100% | 96% | 0% | 99% | 104% |
| 20241212 | 396 | 399 | 394 | 396 | 980,700 | 5 | 101% | 100% | 127% | ▲ | 100% | 97% | 0% | 100% | 105% |
| 20241213 | 391 | 395 | 387 | 390 | 1,505,200 | -6 | 98% | 100% | 153% | ▼ | 98% | 98% | 0% | 98% | 104% |
| 20241216 | 389 | 389 | 380 | 380 | 1,662,800 | -11 | 97% | 98% | 110% | ▼▼ | 99% | 99% | 0% | 96% | 101% |
| 20241217 | 381 | 384 | 378 | 379 | 973,500 | -1 | 100% | 99% | 59% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 376 | 380 | 375 | 379 | 831,700 | 1 | 100% | 101% | 85% | ▲ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 374 | 387 | 374 | 382 | 1,123,100 | 2 | 101% | 102% | 135% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 383 | 384 | 377 | 378 | 2,082,900 | -3 | 99% | 99% | 185% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 87,700 | 3,525,100 | 48,400 | 716,700 | 39,300 | 2,808,400 |
| 2024-12-06 | 134,400 | 3,442,100 | 48,000 | 707,500 | 86,400 | 2,734,600 |
| 2024-11-29 | 186,600 | 3,532,700 | 46,300 | 712,700 | 140,300 | 2,820,000 |
| 2024-11-22 | 139,600 | 4,159,100 | 46,300 | 713,500 | 93,300 | 3,445,600 |
| 2024-11-15 | 95,600 | 4,414,000 | 46,300 | 755,200 | 49,300 | 3,658,800 |
| 2024-11-08 | 273,700 | 4,567,800 | 45,700 | 774,800 | 228,000 | 3,793,000 |
| 2024-11-01 | 157,600 | 4,734,900 | 45,700 | 800,800 | 111,900 | 3,934,100 |
| 2024-10-25 | 85,200 | 4,768,300 | 45,700 | 798,200 | 39,500 | 3,970,100 |
| 2024-10-18 | 92,600 | 4,335,900 | 45,900 | 739,800 | 46,700 | 3,596,100 |
| 2024-10-11 | 91,900 | 4,409,300 | 46,400 | 816,700 | 45,500 | 3,592,600 |
| 2024-10-04 | 101,000 | 4,526,100 | 46,400 | 830,200 | 54,600 | 3,695,900 |
| 2024-09-27 | 126,400 | 4,563,800 | 56,500 | 827,600 | 69,900 | 3,736,200 |
| 2024-09-20 | 110,900 | 4,668,300 | 47,000 | 910,600 | 63,900 | 3,757,700 |
| 2024-09-13 | 97,100 | 4,770,600 | 46,200 | 872,000 | 50,900 | 3,898,600 |
| 2024-09-06 | 87,800 | 4,747,100 | 47,500 | 858,300 | 40,300 | 3,888,800 |
| 2024-08-30 | 92,600 | 4,939,200 | 47,500 | 1,076,700 | 45,100 | 3,862,500 |
| 2024-08-23 | 73,900 | 4,962,900 | 47,500 | 1,070,600 | 26,400 | 3,892,300 |
| 2024-08-16 | 89,600 | 4,690,500 | 47,600 | 993,600 | 42,000 | 3,696,900 |
| 2024-08-09 | 78,900 | 4,801,900 | 45,900 | 951,700 | 33,000 | 3,850,200 |
| 2024-08-02 | 101,000 | 5,043,500 | 46,200 | 1,166,700 | 54,800 | 3,876,800 |
| 2024-07-26 | 218,400 | 5,114,000 | 51,500 | 1,203,500 | 166,900 | 3,910,500 |
| 2024-07-19 | 267,700 | 5,174,900 | 47,800 | 1,225,700 | 219,900 | 3,949,200 |
| 2024-07-12 | 275,800 | 5,185,200 | 47,800 | 1,235,900 | 228,000 | 3,949,300 |
| 2024-07-05 | 225,400 | 5,263,400 | 49,300 | 1,288,300 | 176,100 | 3,975,100 |
| 2024-06-28 | 228,500 | 5,546,200 | 51,400 | 1,321,900 | 177,100 | 4,224,300 |
| 2024-06-21 | 162,900 | 5,639,700 | 52,700 | 1,295,900 | 110,200 | 4,343,800 |
| 2024-06-14 | 102,500 | 6,043,900 | 47,700 | 1,340,100 | 54,800 | 4,703,800 |
| 2024-06-07 | 120,200 | 5,999,600 | 47,700 | 1,349,800 | 72,500 | 4,649,800 |
| 2024-05-31 | 121,100 | 5,592,100 | 49,200 | 1,240,400 | 71,900 | 4,351,700 |
| 2024-05-24 | 113,200 | 5,910,600 | 49,200 | 1,057,700 | 64,000 | 4,852,900 |
| 2024-05-17 | 122,000 | 5,821,000 | 67,300 | 1,066,600 | 54,700 | 4,754,400 |
| 2024-05-10 | 139,500 | 5,814,800 | 76,300 | 1,311,200 | 63,200 | 4,503,600 |
| 2024-05-02 | 145,700 | 5,112,500 | 75,300 | 1,361,900 | 70,400 | 3,750,600 |
| 2024-04-26 | 159,700 | 5,262,800 | 75,100 | 1,386,000 | 84,600 | 3,876,800 |
| 2024-04-19 | 135,300 | 5,199,400 | 89,600 | 1,403,400 | 45,700 | 3,796,000 |
| 2024-04-12 | 166,000 | 4,848,600 | 107,300 | 1,425,000 | 58,700 | 3,423,600 |
| 2024-04-05 | 177,600 | 5,009,300 | 99,700 | 1,506,700 | 77,900 | 3,502,600 |
| 2024-03-29 | 113,600 | 4,833,400 | 59,900 | 1,510,800 | 53,700 | 3,322,600 |
| 2024-03-22 | 162,200 | 4,981,300 | 64,400 | 1,516,200 | 97,800 | 3,465,100 |
| 2024-03-15 | 150,500 | 4,960,100 | 58,800 | 1,555,000 | 91,700 | 3,405,100 |
| 2024-03-08 | 173,000 | 5,118,700 | 58,700 | 1,601,100 | 114,300 | 3,517,600 |
| 2024-03-01 | 117,400 | 6,799,400 | 58,700 | 1,762,400 | 58,700 | 5,037,000 |
| 2024-02-22 | 118,000 | 6,478,300 | 58,700 | 1,617,300 | 59,300 | 4,861,000 |
| 2024-02-16 | 157,400 | 5,895,700 | 58,800 | 1,608,500 | 98,600 | 4,287,200 |
| 2024-02-09 | 146,700 | 5,318,000 | 58,400 | 1,756,500 | 88,300 | 3,561,500 |
| 2024-02-02 | 194,500 | 4,926,600 | 58,400 | 1,744,300 | 136,100 | 3,182,300 |
| 2024-01-26 | 182,800 | 5,032,400 | 66,100 | 1,812,000 | 116,700 | 3,220,400 |
| 2024-01-19 | 138,900 | 5,224,700 | 64,300 | 1,852,700 | 74,600 | 3,372,000 |
| 2024-01-12 | 108,600 | 5,398,700 | 61,500 | 1,849,700 | 47,100 | 3,549,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 15:30 | アコム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:30 | アコム | 支配株主等に関する事項について |
| 20240513 | 15:30 | アコム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240220 | 15:30 | アコム | 組織変更および人事異動に関するお知らせ |
| 20240131 | 15:30 | アコム | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2QG | 350 | 2024-07-23 12:10 | アコム株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8572 | 1 | 【アコム公式】カードローン・キャッシングなら消費者金融のアコム | 2024-12-21 23:24:03 |
| 8572 | 3 | 「マイナンバーカードを利用した所得情報提出サービス」の一時停止について【公式サイト】カードローン・キャッシングならアコム | 2024-12-06 12:29:05 |
| 8572 | 3 | 2025年1月 店舗閉店のお知らせ（追加分）【公式サイト】カードローン・キャッシングならアコム | 2024-12-06 00:29:01 |
| 8572 | 3 | 電話認証サービスの不具合について【公式サイト】カードローン・キャッシングならアコム | 2024-11-21 23:29:34 |
| 8572 | 3 | 2024年12月、2025年1月 店舗閉店のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-11-12 21:28:44 |
| 8572 | 3 | 年末年始の営業時間のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-11-11 21:28:57 |
| 8572 | 3 | 2024年11月 店舗移転のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-11-06 19:30:34 |
| 8572 | 3 | インターネット返済（WEB返済）の不具合について【公式サイト】カードローン・キャッシングならアコム | 2024-10-25 14:30:53 |
| 8572 | 3 | 【緊急】アコムを装い不正サイトに誘導するフィッシングメールにご注意ください【公式サイト】カードローン・キャッシングならアコム | 2024-10-16 22:31:11 |
| 8572 | 3 | 2024年11月 店舗閉店のお知らせ【公式サイト】カードローン・キャッシングならアコム | 2024-09-26 22:30:01 |