| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 511 | 511 | 506 | 507 | 55,400 | -3 | 99% | 99% | 82% | ▼▼ | 101% | 101% | 101% | 98% | 110% |
| 20250311 | 504 | 507 | 499 | 507 | 75,800 | 0 | 100% | 101% | 137% | -- | 100% | 100% | 100% | 98% | 110% |
| 20250312 | 507 | 507 | 504 | 506 | 41,700 | -1 | 100% | 100% | 55% | ▼ | 100% | 102% | 100% | 98% | 110% |
| 20250313 | 506 | 510 | 505 | 507 | 39,100 | 1 | 100% | 100% | 94% | ▲ | 101% | 102% | 100% | 98% | 110% |
| 20250314 | 504 | 510 | 504 | 510 | 38,900 | 3 | 101% | 101% | 99% | ▲▲ | 100% | 100% | 97% | 99% | 109% |
| 20250317 | 510 | 511 | 507 | 509 | 31,400 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 96% | 99% | 109% |
| 20250318 | 510 | 510 | 508 | 509 | 40,900 | 0 | 100% | 100% | 130% | -- | 101% | 100% | 93% | 99% | 102% |
| 20250319 | 511 | 515 | 510 | 515 | 120,200 | 6 | 101% | 101% | 294% | ▲ | 99% | 99% | 92% | 100% | 102% |
| 20250321 | 515 | 515 | 510 | 511 | 108,900 | -4 | 99% | 99% | 91% | ▼ | 99% | 99% | 93% | 99% | 101% |
| 20250324 | 514 | 514 | 507 | 508 | 130,900 | -3 | 99% | 99% | 120% | ▼▼ | 100% | 100% | 94% | 99% | 100% |
| 20250325 | 509 | 511 | 505 | 510 | 147,800 | 2 | 100% | 100% | 113% | ▲ | 100% | 98% | 94% | 99% | 101% |
| 20250326 | 510 | 510 | 506 | 510 | 94,300 | 0 | 100% | 100% | 64% | -- | 100% | 98% | 95% | 99% | 101% |
| 20250327 | 508 | 510 | 506 | 508 | 175,600 | -2 | 100% | 100% | 186% | ▼ | 104% | 100% | 100% | 99% | 100% |
| 20250328 | 488 | 508 | 488 | 507 | 153,900 | -1 | 100% | 104% | 88% | ▼▼ | 100% | 95% | 98% | 98% | 100% |
| 20250331 | 500 | 503 | 493 | 502 | 146,200 | -5 | 99% | 100% | 95% | ▼▼▼ | 99% | 91% | 98% | 97% | 100% |
| 20250401 | 502 | 506 | 496 | 496 | 75,200 | -6 | 99% | 99% | 51% | ▼▼▼▼ | 98% | 90% | 100% | 96% | 100% |
| 20250402 | 499 | 499 | 486 | 488 | 70,300 | -8 | 98% | 98% | 93% | ▼▼▼▼▼ | 101% | 99% | 106% | 95% | 100% |
| 20250403 | 470 | 477 | 469 | 476 | 120,900 | -12 | 98% | 101% | 172% | ▼▼▼▼▼▼ | 98% | 100% | 107% | 92% | 100% |
| 20250404 | 465 | 467 | 445 | 455 | 270,100 | -21 | 96% | 98% | 223% | ▼▼▼▼▼▼▼ | 100% | 104% | 111% | 88% | 100% |
| 20250408 | 450 | 453 | 445 | 449 | 125,400 | -6 | 99% | 100% | 46% | ▼▼▼▼▼▼▼▼ | 99% | 106% | 115% | 87% | 100% |
| 20250409 | 441 | 442 | 431 | 437 | 133,700 | -12 | 97% | 99% | 107% | ▼▼▼▼▼▼▼▼▼ | 97% | 98% | 107% | 85% | 100% |
| 20250410 | 476 | 476 | 454 | 463 | 172,100 | 26 | 106% | 97% | 129% | ▲ | 102% | 105% | 113% | 90% | 106% |
| 20250411 | 450 | 460 | 443 | 457 | 72,700 | -6 | 99% | 102% | 42% | ▼ | 100% | 103% | 109% | 89% | 105% |
| 20250414 | 464 | 467 | 461 | 466 | 64,100 | 9 | 102% | 100% | 88% | ▲ | 100% | 102% | 109% | 90% | 107% |
| 20250415 | 468 | 469 | 466 | 467 | 24,800 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 101% | 109% | 91% | 107% |
| 20250416 | 468 | 471 | 466 | 466 | 42,000 | -1 | 100% | 100% | 169% | ▼ | 102% | 103% | 110% | 90% | 107% |
| 20250417 | 465 | 474 | 465 | 472 | 44,400 | 6 | 101% | 102% | 106% | ▲ | 100% | 102% | 107% | 92% | 108% |
| 20250418 | 476 | 478 | 473 | 476 | 44,700 | 4 | 101% | 100% | 101% | ▲▲ | 100% | 104% | 109% | 93% | 109% |
| 20250421 | 471 | 475 | 471 | 473 | 29,700 | -3 | 99% | 100% | 66% | ▼ | 101% | 104% | 109% | 93% | 108% |
| 20250422 | 471 | 477 | 471 | 475 | 27,100 | 2 | 100% | 101% | 91% | ▲ | 101% | 102% | 108% | 93% | 109% |
| 20250423 | 476 | 481 | 476 | 480 | 38,500 | 5 | 101% | 101% | 142% | ▲▲ | 101% | 104% | 107% | 94% | 110% |
| 20250424 | 480 | 484 | 480 | 484 | 55,600 | 4 | 101% | 101% | 144% | ▲▲▲ | 101% | 103% | 106% | 95% | 111% |
| 20250425 | 485 | 490 | 484 | 490 | 68,000 | 6 | 101% | 101% | 122% | ▲▲▲▲ | 99% | 101% | 104% | 97% | 112% |
| 20250428 | 492 | 492 | 485 | 487 | 53,800 | -3 | 99% | 99% | 79% | ▼ | 99% | 103% | 104% | 97% | 111% |
| 20250430 | 490 | 492 | 482 | 487 | 169,000 | 0 | 100% | 99% | 314% | -- | 102% | 104% | 105% | 98% | 111% |
| 20250501 | 488 | 502 | 486 | 499 | 323,700 | 12 | 102% | 102% | 192% | ▲ | 100% | 102% | 103% | 100% | 114% |
| 20250502 | 496 | 508 | 483 | 495 | 392,100 | -4 | 99% | 100% | 121% | ▼ | 101% | 103% | 104% | 99% | 113% |
| 20250507 | 494 | 504 | 489 | 499 | 167,700 | 4 | 101% | 101% | 43% | ▲ | 101% | 102% | 102% | 100% | 114% |
| 20250508 | 500 | 513 | 495 | 504 | 817,200 | 5 | 101% | 101% | 487% | ▲▲ | 101% | 102% | 101% | 100% | 115% |
| 20250509 | 503 | 508 | 501 | 508 | 50,200 | 4 | 101% | 101% | 6% | ▲▲▲ | 100% | 101% | 100% | 100% | 116% |
| 20250512 | 508 | 519 | 504 | 508 | 390,800 | 0 | 100% | 100% | 778% | -- | 100% | 101% | 100% | 100% | 111% |
| 20250513 | 508 | 511 | 503 | 507 | 67,900 | -1 | 100% | 100% | 17% | ▼ | 100% | 101% | 98% | 100% | 111% |
| 20250514 | 509 | 515 | 508 | 511 | 99,200 | 4 | 101% | 100% | 146% | ▲ | 100% | 100% | 97% | 100% | 110% |
| 20250515 | 512 | 515 | 508 | 511 | 73,900 | 0 | 100% | 100% | 74% | -- | 101% | 102% | 99% | 100% | 110% |
| 20250516 | 501 | 507 | 494 | 506 | 230,300 | -5 | 99% | 101% | 312% | ▼ | 102% | 101% | 98% | 99% | 109% |
| 20250519 | 501 | 511 | 501 | 511 | 237,000 | 5 | 101% | 102% | 103% | ▲ | 100% | 100% | 96% | 100% | 108% |
| 20250520 | 510 | 512 | 506 | 512 | 65,700 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 99% | 96% | 100% | 108% |
| 20250521 | 512 | 517 | 509 | 512 | 98,300 | 0 | 100% | 100% | 150% | -- | 100% | 99% | 96% | 100% | 108% |
| 20250522 | 509 | 511 | 508 | 508 | 32,600 | -4 | 99% | 100% | 33% | ▼ | 100% | 99% | 96% | 99% | 107% |
| 20250523 | 505 | 509 | 503 | 504 | 53,700 | -4 | 99% | 100% | 165% | ▼▼ | 101% | 99% | 0% | 98% | 105% |
| 20250526 | 504 | 508 | 504 | 508 | 41,700 | 4 | 101% | 101% | 78% | ▲ | 100% | 98% | 0% | 99% | 105% |
| 20250527 | 505 | 510 | 505 | 506 | 25,100 | -2 | 100% | 100% | 60% | ▼ | 99% | 97% | 0% | 99% | 104% |
| 20250528 | 507 | 509 | 501 | 501 | 28,700 | -5 | 99% | 99% | 114% | ▼▼ | 99% | 98% | 0% | 98% | 103% |
| 20250529 | 502 | 502 | 498 | 498 | 46,400 | -3 | 99% | 99% | 162% | ▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20250530 | 495 | 498 | 494 | 496 | 39,800 | -2 | 100% | 100% | 86% | ▼▼▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20250602 | 497 | 498 | 493 | 493 | 34,400 | -3 | 99% | 99% | 86% | ▼▼▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20250603 | 496 | 496 | 492 | 492 | 26,200 | -1 | 100% | 99% | 76% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 492 | 494 | 489 | 491 | 53,300 | -1 | 100% | 100% | 203% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20250605 | 491 | 492 | 487 | 487 | 47,400 | -4 | 99% | 99% | 89% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20250606 | 487 | 487 | 482 | 484 | 75,000 | -3 | 99% | 99% | 158% | ▼▼▼▼▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 450,100 | 0 | 299,100 | 0 | 151,000 |
| 2025-05-23 | 0 | 420,800 | 0 | 291,200 | 0 | 129,600 |
| 2025-05-16 | 0 | 430,300 | 0 | 295,300 | 0 | 135,000 |
| 2025-05-09 | 0 | 448,600 | 0 | 306,300 | 0 | 142,300 |
| 2025-05-02 | 0 | 447,700 | 0 | 306,300 | 0 | 141,400 |
| 2025-04-25 | 0 | 450,600 | 0 | 305,900 | 0 | 144,700 |
| 2025-04-18 | 0 | 472,300 | 0 | 311,500 | 0 | 160,800 |
| 2025-04-11 | 0 | 481,700 | 0 | 303,800 | 0 | 177,900 |
| 2025-04-04 | 0 | 492,200 | 0 | 318,700 | 0 | 173,500 |
| 2025-03-28 | 0 | 471,700 | 0 | 321,200 | 0 | 150,500 |
| 2025-03-21 | 0 | 529,100 | 0 | 352,000 | 0 | 177,100 |
| 2025-03-14 | 0 | 520,500 | 0 | 346,400 | 0 | 174,100 |
| 2025-03-07 | 0 | 494,800 | 0 | 343,500 | 0 | 151,300 |
| 2025-02-28 | 0 | 490,700 | 0 | 343,300 | 0 | 147,400 |
| 2025-02-21 | 0 | 510,600 | 0 | 350,200 | 0 | 160,400 |
| 2025-02-14 | 0 | 476,800 | 0 | 315,300 | 0 | 161,500 |
| 2025-02-07 | 0 | 462,000 | 0 | 308,300 | 0 | 153,700 |
| 2025-01-31 | 100 | 449,400 | 100 | 302,600 | 0 | 146,800 |
| 2025-01-24 | 100 | 476,100 | 100 | 303,100 | 0 | 173,000 |
| 2025-01-17 | 0 | 483,200 | 0 | 301,000 | 0 | 182,200 |
| 2025-01-10 | 0 | 501,500 | 0 | 302,100 | 0 | 199,400 |
| 2024-12-27 | 0 | 532,100 | 0 | 303,600 | 0 | 228,500 |
| 2024-12-20 | 0 | 540,400 | 0 | 298,500 | 0 | 241,900 |
| 2024-12-13 | 0 | 529,100 | 0 | 298,700 | 0 | 230,400 |
| 2024-12-06 | 0 | 523,900 | 0 | 293,500 | 0 | 230,400 |
| 2024-11-29 | 0 | 514,100 | 0 | 290,600 | 0 | 223,500 |
| 2024-11-22 | 0 | 510,100 | 0 | 289,500 | 0 | 220,600 |
| 2024-11-15 | 0 | 510,100 | 0 | 282,100 | 0 | 228,000 |
| 2024-11-08 | 0 | 505,700 | 0 | 279,000 | 0 | 226,700 |
| 2024-11-01 | 100 | 515,900 | 100 | 280,100 | 0 | 235,800 |
| 2024-10-25 | 0 | 532,000 | 0 | 282,200 | 0 | 249,800 |
| 2024-10-18 | 0 | 495,200 | 0 | 272,700 | 0 | 222,500 |
| 2024-10-11 | 0 | 494,100 | 0 | 273,300 | 0 | 220,800 |
| 2024-10-04 | 0 | 467,800 | 0 | 274,200 | 0 | 193,600 |
| 2024-09-27 | 0 | 466,300 | 0 | 277,800 | 0 | 188,500 |
| 2024-09-20 | 0 | 473,500 | 0 | 296,300 | 0 | 177,200 |
| 2024-09-13 | 0 | 450,700 | 0 | 276,000 | 0 | 174,700 |
| 2024-09-06 | 0 | 459,400 | 0 | 276,300 | 0 | 183,100 |
| 2024-08-30 | 0 | 482,100 | 0 | 279,700 | 0 | 202,400 |
| 2024-08-23 | 100 | 506,200 | 100 | 284,400 | 0 | 221,800 |
| 2024-08-16 | 100 | 559,400 | 100 | 300,400 | 0 | 259,000 |
| 2024-08-09 | 0 | 523,000 | 0 | 318,300 | 0 | 204,700 |
| 2024-08-02 | 0 | 573,500 | 0 | 347,500 | 0 | 226,000 |
| 2024-07-26 | 0 | 590,300 | 0 | 371,900 | 0 | 218,400 |
| 2024-07-19 | 0 | 599,300 | 0 | 383,000 | 0 | 216,300 |
| 2024-07-12 | 0 | 607,700 | 0 | 382,400 | 0 | 225,300 |
| 2024-07-05 | 0 | 639,300 | 0 | 393,600 | 0 | 245,700 |
| 2024-06-28 | 0 | 671,500 | 0 | 417,600 | 0 | 253,900 |
| 2024-06-21 | 0 | 625,800 | 0 | 375,400 | 0 | 250,400 |
| 2024-06-14 | 0 | 596,700 | 0 | 332,900 | 0 | 263,800 |
| 2024-06-07 | 0 | 575,200 | 0 | 306,700 | 0 | 268,500 |
| 2024-05-31 | 100 | 576,400 | 100 | 308,500 | 0 | 267,900 |
| 2024-05-24 | 100 | 616,200 | 100 | 322,800 | 0 | 293,400 |
| 2024-05-17 | 0 | 599,100 | 0 | 324,200 | 0 | 274,900 |
| 2024-05-10 | 0 | 573,600 | 0 | 326,300 | 0 | 247,300 |
| 2024-05-02 | 0 | 574,400 | 0 | 327,000 | 0 | 247,400 |
| 2024-04-26 | 0 | 566,900 | 0 | 326,300 | 0 | 240,600 |
| 2024-04-19 | 0 | 556,600 | 0 | 316,700 | 0 | 239,900 |
| 2024-04-12 | 100 | 551,700 | 100 | 319,300 | 0 | 232,400 |
| 2024-04-05 | 100 | 669,700 | 100 | 439,100 | 0 | 230,600 |
| 2024-03-29 | 0 | 545,900 | 0 | 330,100 | 0 | 215,800 |
| 2024-03-22 | 0 | 570,800 | 0 | 330,200 | 0 | 240,600 |
| 2024-03-15 | 0 | 565,000 | 0 | 330,000 | 0 | 235,000 |
| 2024-03-08 | 100 | 577,900 | 100 | 321,300 | 0 | 256,600 |
| 2024-03-01 | 100 | 583,800 | 100 | 320,000 | 0 | 263,800 |
| 2024-02-22 | 100 | 573,100 | 100 | 329,000 | 0 | 244,100 |
| 2024-02-16 | 0 | 615,800 | 0 | 345,400 | 0 | 270,400 |
| 2024-02-09 | 0 | 663,800 | 0 | 374,400 | 0 | 289,400 |
| 2024-02-02 | 0 | 643,500 | 0 | 373,900 | 0 | 269,600 |
| 2024-01-26 | 100 | 588,000 | 100 | 357,200 | 0 | 230,800 |
| 2024-01-19 | 0 | 567,500 | 0 | 341,900 | 0 | 225,600 |
| 2024-01-12 | 0 | 588,900 | 0 | 356,100 | 0 | 232,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8737 | 1 | 株式会社あかつき本社 | 2025-06-07 11:23:35 |
| 8737 | 2 | 第75回定時株主総会招集ご通知に際しての法令および定款に基づく書面交付請求株主への交付書面に含まれない事項（750KB） | 2025-06-04 06:29:57 |
| 8737 | 2 | 第75回定時株主総会招集ご通知（2MB） | 2025-06-04 06:29:56 |
| 8737 | 2 | 主要株主の異動に関するお知らせ（182KB） | 2025-05-23 18:31:19 |
| 8737 | 2 | 第74回定時株主総会招集ご通知に際しての法令および定款に基づく書面交付請求株主への交付書面に含まれない事項（748KB） | 2024-06-21 20:50:58 |
| 8737 | 2 | 第74回定時株主総会招集ご通知（2MB） | 2024-06-21 20:50:56 |
| 8737 | 2 | よくあるご質問 | 株式会社あかつき本社 | 2024-06-14 15:34:46 |
| 8737 | 2 | リスク情報 | 株式会社あかつき本社 | 2024-06-14 15:34:45 |
| 8737 | 2 | コーポレートガバナンス | 株式会社あかつき本社 | 2024-06-14 15:34:43 |
| 8737 | 2 | 電子公告 | 株式会社あかつき本社 | 2024-06-14 15:34:42 |