| 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 | 453 | 454 | 447 | 448 | 70,400 | -4 | 99% | 99% | 137% | ▼ | 100% | 99% | 96% | 95% | 102% |
| 20240925 | 447 | 449 | 444 | 446 | 80,200 | -2 | 100% | 100% | 114% | ▼▼ | 102% | 99% | 96% | 94% | 102% |
| 20240926 | 447 | 454 | 444 | 454 | 84,800 | 8 | 102% | 102% | 106% | ▲ | 101% | 99% | 97% | 96% | 104% |
| 20240927 | 443 | 446 | 438 | 446 | 60,800 | -8 | 98% | 101% | 72% | ▼ | 101% | 100% | 98% | 95% | 102% |
| 20240930 | 437 | 444 | 435 | 440 | 119,300 | -6 | 99% | 101% | 196% | ▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20241001 | 441 | 443 | 438 | 442 | 31,300 | 2 | 100% | 100% | 26% | ▲ | 100% | 99% | 98% | 94% | 101% |
| 20241002 | 439 | 441 | 437 | 438 | 31,200 | -4 | 99% | 100% | 100% | ▼ | 99% | 97% | 97% | 93% | 100% |
| 20241003 | 442 | 442 | 436 | 438 | 31,500 | 0 | 100% | 99% | 101% | -- | 100% | 98% | 97% | 95% | 100% |
| 20241004 | 437 | 440 | 436 | 437 | 28,500 | -1 | 100% | 100% | 90% | ▼ | 99% | 97% | 97% | 94% | 100% |
| 20241007 | 440 | 440 | 436 | 436 | 52,600 | -1 | 100% | 99% | 185% | ▼▼ | 99% | 98% | 98% | 94% | 100% |
| 20241008 | 435 | 436 | 428 | 430 | 91,800 | -6 | 99% | 99% | 175% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241009 | 431 | 431 | 425 | 430 | 80,800 | 0 | 100% | 100% | 88% | -- | 99% | 100% | 101% | 95% | 100% |
| 20241010 | 432 | 432 | 424 | 426 | 76,000 | -4 | 99% | 99% | 94% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241011 | 426 | 428 | 426 | 427 | 19,900 | 1 | 100% | 100% | 26% | ▲ | 100% | 101% | 103% | 94% | 100% |
| 20241015 | 427 | 429 | 424 | 426 | 45,000 | -1 | 100% | 100% | 226% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20241016 | 426 | 432 | 425 | 430 | 21,200 | 4 | 101% | 101% | 47% | ▲ | 100% | 98% | 103% | 95% | 101% |
| 20241017 | 430 | 432 | 428 | 428 | 35,200 | -2 | 100% | 100% | 166% | ▼ | 100% | 97% | 103% | 94% | 100% |
| 20241018 | 430 | 430 | 428 | 430 | 15,200 | 2 | 100% | 100% | 43% | ▲ | 99% | 97% | 103% | 95% | 101% |
| 20241021 | 430 | 430 | 425 | 425 | 17,700 | -5 | 99% | 99% | 116% | ▼ | 99% | 98% | 104% | 94% | 100% |
| 20241022 | 425 | 426 | 420 | 422 | 59,100 | -3 | 99% | 99% | 334% | ▼▼ | 99% | 100% | 105% | 93% | 100% |
| 20241023 | 421 | 422 | 414 | 417 | 68,900 | -5 | 99% | 99% | 117% | ▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20241024 | 414 | 417 | 411 | 417 | 45,400 | 0 | 100% | 101% | 66% | -- | 100% | 103% | 107% | 92% | 100% |
| 20241025 | 413 | 419 | 410 | 411 | 54,900 | -6 | 99% | 100% | 121% | ▼ | 101% | 103% | 107% | 92% | 100% |
| 20241028 | 413 | 419 | 411 | 416 | 19,600 | 5 | 101% | 101% | 36% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20241029 | 420 | 422 | 418 | 421 | 58,300 | 5 | 101% | 100% | 297% | ▲▲ | 100% | 100% | 104% | 95% | 102% |
| 20241030 | 424 | 428 | 420 | 423 | 42,600 | 2 | 100% | 100% | 73% | ▲▲▲ | 100% | 102% | 103% | 97% | 103% |
| 20241031 | 423 | 426 | 421 | 425 | 35,000 | 2 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 103% | 103% | 97% | 103% |
| 20241101 | 423 | 423 | 420 | 423 | 33,500 | -2 | 100% | 100% | 96% | ▼ | 100% | 103% | 103% | 97% | 103% |
| 20241105 | 421 | 425 | 421 | 422 | 27,800 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 104% | 103% | 97% | 103% |
| 20241106 | 422 | 430 | 422 | 424 | 36,700 | 2 | 100% | 100% | 132% | ▲ | 101% | 103% | 102% | 99% | 103% |
| 20241107 | 426 | 438 | 426 | 431 | 63,700 | 7 | 102% | 101% | 174% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241108 | 437 | 437 | 432 | 435 | 21,900 | 4 | 101% | 100% | 34% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20241111 | 437 | 438 | 433 | 435 | 56,100 | 0 | 100% | 100% | 256% | -- | 100% | 98% | 99% | 100% | 106% |
| 20241112 | 439 | 443 | 438 | 440 | 71,700 | 5 | 101% | 100% | 128% | ▲ | 99% | 98% | 98% | 100% | 107% |
| 20241113 | 441 | 441 | 435 | 438 | 36,000 | -2 | 100% | 99% | 50% | ▼ | 100% | 97% | 98% | 100% | 107% |
| 20241114 | 441 | 441 | 436 | 441 | 29,500 | 3 | 101% | 100% | 82% | ▲ | 97% | 99% | 99% | 100% | 107% |
| 20241115 | 438 | 438 | 427 | 427 | 78,800 | -14 | 97% | 97% | 267% | ▼ | 99% | 100% | 100% | 97% | 104% |
| 20241118 | 433 | 433 | 428 | 430 | 35,000 | 3 | 101% | 99% | 44% | ▲ | 99% | 100% | 100% | 98% | 105% |
| 20241119 | 433 | 433 | 426 | 427 | 37,400 | -3 | 99% | 99% | 107% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20241120 | 430 | 430 | 427 | 428 | 14,400 | 1 | 100% | 100% | 39% | ▲ | 99% | 99% | 99% | 97% | 104% |
| 20241121 | 436 | 436 | 431 | 433 | 52,400 | 5 | 101% | 99% | 364% | ▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20241122 | 432 | 436 | 432 | 432 | 31,300 | -1 | 100% | 100% | 60% | ▼ | 100% | 98% | 99% | 98% | 105% |
| 20241125 | 435 | 435 | 432 | 435 | 39,500 | 3 | 101% | 100% | 126% | ▲ | 100% | 99% | 100% | 99% | 105% |
| 20241126 | 433 | 434 | 429 | 433 | 41,700 | -2 | 100% | 100% | 106% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20241127 | 430 | 430 | 425 | 427 | 38,300 | -6 | 99% | 99% | 92% | ▼▼ | 101% | 103% | 103% | 97% | 101% |
| 20241128 | 419 | 427 | 419 | 423 | 79,400 | -4 | 99% | 101% | 207% | ▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241129 | 423 | 427 | 420 | 425 | 64,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241202 | 428 | 432 | 428 | 430 | 31,900 | 5 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241203 | 430 | 434 | 428 | 432 | 37,500 | 2 | 100% | 100% | 118% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241204 | 433 | 433 | 428 | 431 | 32,300 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241205 | 432 | 433 | 429 | 432 | 27,400 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241206 | 429 | 431 | 428 | 431 | 28,400 | -1 | 100% | 100% | 104% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 430 | 433 | 429 | 431 | 35,400 | 0 | 100% | 100% | 125% | -- | 100% | 99% | 0% | 98% | 102% |
| 20241210 | 433 | 433 | 429 | 431 | 26,200 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 430 | 431 | 425 | 428 | 41,900 | -3 | 99% | 100% | 160% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241212 | 431 | 431 | 428 | 430 | 20,800 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 429 | 430 | 427 | 428 | 33,900 | -2 | 100% | 100% | 163% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 428 | 430 | 427 | 430 | 36,300 | 2 | 100% | 100% | 107% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 427 | 428 | 425 | 426 | 42,200 | -4 | 99% | 100% | 116% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 426 | 427 | 423 | 426 | 25,200 | 0 | 100% | 100% | 60% | -- | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 423 | 431 | 423 | 429 | 57,200 | 3 | 101% | 101% | 227% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 427 | 428 | 423 | 424 | 71,100 | -5 | 99% | 99% | 124% | ▼ | % | % | % | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | あかつき本社 | あかつき本社第47回無担保社債発行に関するお知らせ |
| 20240912 | 15:00 | あかつき本社 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 15:00 | あかつき本社 | 自己株式の取得状況に関するお知らせ |
| 20240823 | 15:00 | あかつき本社 | あかつき本社第46回無担保社債発行に関するお知らせ |
| 20240814 | 15:00 | あかつき本社 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2025年３月期第１四半期決算について |
| 20240814 | 15:00 | あかつき本社 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240626 | 17:15 | あかつき本社 | あかつき本社第45回無担保社債発行に関するお知らせ |
| 20240529 | 16:00 | あかつき本社 | 役員人事に関するお知らせ |
| 20240529 | 16:00 | あかつき本社 | 剰余金の配当に関するお知らせ |
| 20240517 | 13:00 | あかつき本社 | あかつき本社第44回無担保社債発行に関するお知らせ |
| 20240515 | 16:30 | あかつき本社 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:30 | あかつき本社 | 連結業績予想値と実績値との差異に関するお知らせ |
| 20240515 | 16:30 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2024年３月期決算について |
| 20240419 | 11:30 | あかつき本社 | あかつき本社第43回無担保社債発行に関するお知らせ |
| 20240322 | 11:30 | あかつき本社 | あかつき本社第42回無担保社債発行に関するお知らせ |
| 20240228 | 15:15 | あかつき本社 | 有料老人ホーム（東京都杉並区）取得の決済、及び特定子会社の異動に関するお知らせ |
| 20240214 | 16:00 | あかつき本社 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | あかつき本社 | 2024年３月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240214 | 16:00 | あかつき本社 | 連結子会社（あかつき証券株式会社）の2024年３月期第３四半期決算について |
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 | 2024-12-21 13:25:55 |
| 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 |
| 8737 | 2 | 株式情報 | 株式会社あかつき本社 | 2024-06-14 15:34:41 |
| 8737 | 2 | 株主総会 | 株式会社あかつき本社 | 2024-06-14 15:34:40 |
| 8737 | 2 | 有価証券報告書 | 株式会社あかつき本社 | 2024-06-14 15:34:39 |