| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 439 | 443 | 436 | 441 | 30,500 | 5 | 101% | 100% | 80% | ▲ | 100% | 103% | 114% | 98% | 104% |
| 20250121 | 443 | 444 | 438 | 441 | 34,500 | 0 | 100% | 100% | 113% | -- | 100% | 103% | 115% | 98% | 104% |
| 20250122 | 444 | 449 | 441 | 446 | 57,100 | 5 | 101% | 100% | 166% | ▲ | 99% | 101% | 114% | 100% | 105% |
| 20250123 | 449 | 449 | 443 | 443 | 33,000 | -3 | 99% | 99% | 58% | ▼ | 100% | 103% | 114% | 99% | 105% |
| 20250124 | 447 | 449 | 445 | 446 | 20,900 | 3 | 101% | 100% | 63% | ▲ | 102% | 104% | 114% | 100% | 105% |
| 20250127 | 449 | 458 | 449 | 458 | 85,200 | 12 | 103% | 102% | 408% | ▲▲ | 99% | 102% | 113% | 100% | 108% |
| 20250128 | 456 | 459 | 452 | 453 | 54,000 | -5 | 99% | 99% | 63% | ▼ | 100% | 102% | 113% | 99% | 107% |
| 20250129 | 456 | 460 | 454 | 454 | 31,800 | 1 | 100% | 100% | 59% | ▲ | 100% | 102% | 112% | 99% | 104% |
| 20250130 | 457 | 459 | 452 | 459 | 26,300 | 5 | 101% | 100% | 83% | ▲▲ | 101% | 100% | 111% | 100% | 105% |
| 20250131 | 462 | 468 | 460 | 467 | 82,900 | 8 | 102% | 101% | 315% | ▲▲▲ | 99% | 99% | 110% | 100% | 107% |
| 20250203 | 467 | 467 | 460 | 463 | 45,900 | -4 | 99% | 99% | 55% | ▼ | 99% | 98% | 109% | 99% | 106% |
| 20250204 | 471 | 477 | 464 | 466 | 109,100 | 3 | 101% | 99% | 238% | ▲ | 99% | 99% | 110% | 100% | 107% |
| 20250205 | 468 | 470 | 462 | 462 | 44,500 | -4 | 99% | 99% | 41% | ▼ | 100% | 101% | 111% | 99% | 106% |
| 20250206 | 462 | 466 | 461 | 462 | 24,500 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 112% | 99% | 106% |
| 20250207 | 460 | 464 | 460 | 461 | 26,200 | -1 | 100% | 100% | 107% | ▼ | 100% | 108% | 112% | 99% | 106% |
| 20250210 | 461 | 463 | 458 | 459 | 35,900 | -2 | 100% | 100% | 137% | ▼▼ | 100% | 109% | 111% | 98% | 105% |
| 20250212 | 463 | 463 | 458 | 462 | 27,900 | 3 | 101% | 100% | 78% | ▲ | 101% | 110% | 111% | 99% | 106% |
| 20250213 | 463 | 467 | 460 | 467 | 69,500 | 5 | 101% | 101% | 249% | ▲▲ | 100% | 109% | 110% | 100% | 107% |
| 20250214 | 469 | 470 | 463 | 468 | 48,700 | 1 | 100% | 100% | 70% | ▲▲▲ | 96% | 98% | 99% | 100% | 107% |
| 20250217 | 520 | 520 | 495 | 499 | 463,100 | 31 | 107% | 96% | 951% | ▲▲▲▲ | 101% | 103% | 103% | 100% | 113% |
| 20250218 | 498 | 506 | 497 | 503 | 105,000 | 4 | 101% | 101% | 23% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 114% |
| 20250219 | 504 | 510 | 503 | 510 | 133,500 | 7 | 101% | 101% | 127% | ▲▲▲▲▲▲ | 99% | 101% | 101% | 100% | 115% |
| 20250220 | 510 | 515 | 506 | 507 | 108,700 | -3 | 99% | 99% | 81% | ▼ | 102% | 102% | 103% | 99% | 114% |
| 20250225 | 502 | 514 | 499 | 512 | 112,000 | 5 | 101% | 102% | 103% | ▲ | 100% | 102% | 102% | 100% | 115% |
| 20250226 | 507 | 509 | 500 | 507 | 57,100 | -5 | 99% | 100% | 51% | ▼ | 101% | 102% | 102% | 99% | 112% |
| 20250227 | 507 | 514 | 506 | 514 | 62,600 | 7 | 101% | 101% | 110% | ▲ | 99% | 100% | 100% | 100% | 113% |
| 20250228 | 514 | 517 | 507 | 511 | 87,100 | -3 | 99% | 99% | 139% | ▼ | 100% | 99% | 100% | 99% | 113% |
| 20250303 | 516 | 516 | 511 | 514 | 49,600 | 3 | 101% | 100% | 57% | ▲ | 101% | 100% | 101% | 100% | 112% |
| 20250304 | 511 | 517 | 507 | 515 | 98,000 | 1 | 100% | 101% | 198% | ▲▲ | 100% | 99% | 101% | 100% | 112% |
| 20250305 | 512 | 518 | 512 | 513 | 70,000 | -2 | 100% | 100% | 71% | ▼ | 100% | 99% | 99% | 100% | 112% |
| 20250306 | 514 | 516 | 511 | 513 | 53,100 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 100% | 100% | 112% |
| 20250307 | 511 | 512 | 507 | 510 | 67,500 | -3 | 99% | 100% | 127% | ▼ | 99% | 100% | 100% | 99% | 111% |
| 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% | 93% | 99% | 101% |
| 20250326 | 510 | 510 | 506 | 510 | 94,300 | 0 | 100% | 100% | 64% | -- | 100% | 98% | 94% | 99% | 101% |
| 20250327 | 508 | 510 | 506 | 508 | 175,600 | -2 | 100% | 100% | 186% | ▼ | 104% | 100% | 98% | 99% | 100% |
| 20250328 | 488 | 508 | 488 | 507 | 153,900 | -1 | 100% | 104% | 88% | ▼▼ | 100% | 95% | 95% | 98% | 100% |
| 20250331 | 500 | 503 | 493 | 502 | 146,200 | -5 | 99% | 100% | 95% | ▼▼▼ | 99% | 91% | 95% | 97% | 100% |
| 20250401 | 502 | 506 | 496 | 496 | 75,200 | -6 | 99% | 99% | 51% | ▼▼▼▼ | 98% | 90% | 95% | 96% | 100% |
| 20250402 | 499 | 499 | 486 | 488 | 70,300 | -8 | 98% | 98% | 93% | ▼▼▼▼▼ | 101% | 99% | 101% | 95% | 100% |
| 20250403 | 470 | 477 | 469 | 476 | 120,900 | -12 | 98% | 101% | 172% | ▼▼▼▼▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20250404 | 465 | 467 | 445 | 455 | 270,100 | -21 | 96% | 98% | 223% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 88% | 100% |
| 20250408 | 450 | 453 | 445 | 449 | 125,400 | -6 | 99% | 100% | 46% | ▼▼▼▼▼▼▼▼ | 99% | 106% | 0% | 87% | 100% |
| 20250409 | 441 | 442 | 431 | 437 | 133,700 | -12 | 97% | 99% | 107% | ▼▼▼▼▼▼▼▼▼ | 97% | 98% | 0% | 85% | 100% |
| 20250410 | 476 | 476 | 454 | 463 | 172,100 | 26 | 106% | 97% | 129% | ▲ | 102% | 105% | 0% | 90% | 106% |
| 20250411 | 450 | 460 | 443 | 457 | 72,700 | -6 | 99% | 102% | 42% | ▼ | 100% | 103% | 0% | 89% | 105% |
| 20250414 | 464 | 467 | 461 | 466 | 64,100 | 9 | 102% | 100% | 88% | ▲ | 100% | 102% | 0% | 90% | 107% |
| 20250415 | 468 | 469 | 466 | 467 | 24,800 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 0% | 0% | 91% | 107% |
| 20250416 | 468 | 471 | 466 | 466 | 42,000 | -1 | 100% | 100% | 169% | ▼ | 102% | 0% | 0% | 90% | 107% |
| 20250417 | 465 | 474 | 465 | 472 | 44,400 | 6 | 101% | 102% | 106% | ▲ | 100% | 0% | 0% | 92% | 108% |
| 20250418 | 476 | 478 | 473 | 476 | 44,700 | 4 | 101% | 100% | 101% | ▲▲ | % | % | % | 93% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:30 | あかつき本社 | あかつき本社第49回無担保社債発行に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V5N6 | 350 | 2025-01-30 14:18 | 株式会社あかつき本社 | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |
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 | 2025-04-19 18:22:30 |
| 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 |