| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 557 | 564 | 550 | 551 | 83,100 | -16 | 97% | 99% | 115% | ▼▼ | 102% | 105% | 104% | 96% | 111% |
| 20240726 | 552 | 572 | 551 | 565 | 54,300 | 14 | 103% | 102% | 65% | ▲ | 100% | 100% | 102% | 99% | 114% |
| 20240729 | 570 | 581 | 566 | 572 | 71,500 | 7 | 101% | 100% | 132% | ▲▲ | 97% | 94% | 105% | 100% | 110% |
| 20240730 | 575 | 575 | 555 | 557 | 141,500 | -15 | 97% | 97% | 198% | ▼ | 105% | 95% | 109% | 97% | 107% |
| 20240731 | 554 | 579 | 546 | 579 | 69,900 | 22 | 104% | 105% | 49% | ▲ | 99% | 92% | 104% | 100% | 111% |
| 20240801 | 579 | 589 | 568 | 571 | 133,100 | -8 | 99% | 99% | 190% | ▼ | 98% | 98% | 110% | 99% | 109% |
| 20240802 | 551 | 563 | 532 | 541 | 218,500 | -30 | 95% | 98% | 164% | ▼▼ | 94% | 109% | 118% | 93% | 103% |
| 20240805 | 511 | 535 | 449 | 479 | 367,300 | -62 | 89% | 94% | 168% | ▼▼▼ | 96% | 101% | 111% | 83% | 100% |
| 20240806 | 547 | 567 | 513 | 525 | 131,700 | 46 | 110% | 96% | 36% | ▲ | 103% | 101% | 117% | 91% | 110% |
| 20240807 | 519 | 545 | 505 | 533 | 115,300 | 8 | 102% | 103% | 88% | ▲▲ | 103% | 100% | 116% | 92% | 111% |
| 20240808 | 523 | 545 | 523 | 539 | 59,500 | 6 | 101% | 103% | 52% | ▲▲▲ | 102% | 97% | 111% | 93% | 113% |
| 20240809 | 545 | 577 | 543 | 555 | 72,000 | 16 | 103% | 102% | 121% | ▲▲▲▲ | 97% | 99% | 113% | 96% | 116% |
| 20240813 | 535 | 548 | 505 | 520 | 150,600 | -35 | 94% | 97% | 209% | ▼ | 101% | 103% | 113% | 90% | 109% |
| 20240814 | 520 | 532 | 507 | 525 | 77,500 | 5 | 101% | 101% | 51% | ▲ | 99% | 101% | 110% | 91% | 110% |
| 20240815 | 526 | 529 | 519 | 522 | 39,500 | -3 | 99% | 99% | 51% | ▼ | 100% | 109% | 110% | 90% | 109% |
| 20240816 | 527 | 539 | 518 | 527 | 74,800 | 5 | 101% | 100% | 189% | ▲ | 99% | 110% | 112% | 91% | 110% |
| 20240819 | 520 | 522 | 507 | 515 | 53,500 | -12 | 98% | 99% | 72% | ▼ | 102% | 111% | 111% | 89% | 108% |
| 20240820 | 522 | 533 | 514 | 533 | 48,900 | 18 | 103% | 102% | 91% | ▲ | 100% | 114% | 105% | 92% | 111% |
| 20240821 | 530 | 538 | 524 | 532 | 53,800 | -1 | 100% | 100% | 110% | ▼ | 107% | 113% | 105% | 92% | 111% |
| 20240822 | 534 | 572 | 532 | 572 | 64,700 | 40 | 108% | 107% | 120% | ▲ | 99% | 103% | 101% | 99% | 119% |
| 20240823 | 572 | 572 | 561 | 569 | 43,800 | -3 | 99% | 99% | 68% | ▼ | 101% | 101% | 101% | 98% | 119% |
| 20240826 | 574 | 582 | 573 | 582 | 52,600 | 13 | 102% | 101% | 120% | ▲ | 103% | 99% | 99% | 100% | 122% |
| 20240827 | 585 | 605 | 581 | 605 | 152,000 | 23 | 104% | 103% | 289% | ▲▲ | 97% | 95% | 95% | 100% | 126% |
| 20240828 | 609 | 609 | 582 | 588 | 62,100 | -17 | 97% | 97% | 41% | ▼ | 96% | 99% | 98% | 97% | 123% |
| 20240829 | 588 | 588 | 566 | 567 | 49,500 | -21 | 96% | 96% | 80% | ▼▼ | 102% | 97% | 102% | 94% | 118% |
| 20240830 | 567 | 588 | 567 | 581 | 36,800 | 14 | 102% | 102% | 74% | ▲ | 98% | 95% | 99% | 96% | 121% |
| 20240902 | 582 | 582 | 568 | 569 | 42,100 | -12 | 98% | 98% | 114% | ▼ | 101% | 95% | 100% | 94% | 119% |
| 20240903 | 578 | 582 | 576 | 581 | 30,300 | 12 | 102% | 101% | 72% | ▲ | 96% | 97% | 104% | 96% | 113% |
| 20240904 | 557 | 560 | 533 | 533 | 129,400 | -48 | 92% | 96% | 427% | ▼ | 103% | 101% | 107% | 88% | 103% |
| 20240905 | 537 | 562 | 535 | 552 | 88,100 | 19 | 104% | 103% | 68% | ▲ | 98% | 98% | 101% | 91% | 107% |
| 20240906 | 557 | 557 | 541 | 547 | 22,600 | -5 | 99% | 98% | 26% | ▼ | 99% | 102% | 105% | 90% | 106% |
| 20240909 | 537 | 537 | 522 | 532 | 53,400 | -15 | 97% | 99% | 236% | ▼▼ | 100% | 101% | 104% | 88% | 103% |
| 20240910 | 542 | 543 | 536 | 540 | 33,400 | 8 | 102% | 100% | 63% | ▲ | 99% | 103% | 101% | 89% | 105% |
| 20240911 | 542 | 544 | 530 | 538 | 52,400 | -2 | 100% | 99% | 157% | ▼ | 100% | 103% | 108% | 89% | 104% |
| 20240912 | 548 | 551 | 543 | 547 | 28,800 | 9 | 102% | 100% | 55% | ▲ | 99% | 105% | 108% | 90% | 106% |
| 20240913 | 548 | 548 | 543 | 545 | 13,000 | -2 | 100% | 99% | 45% | ▼ | 100% | 106% | 109% | 90% | 106% |
| 20240917 | 545 | 547 | 538 | 545 | 14,700 | 0 | 100% | 100% | 113% | -- | 102% | 103% | 109% | 90% | 102% |
| 20240918 | 547 | 562 | 547 | 559 | 31,400 | 14 | 103% | 102% | 214% | ▲ | 101% | 101% | 106% | 92% | 105% |
| 20240919 | 560 | 573 | 560 | 563 | 43,300 | 4 | 101% | 101% | 138% | ▲▲ | 102% | 100% | 105% | 93% | 106% |
| 20240920 | 564 | 582 | 564 | 577 | 48,100 | 14 | 102% | 102% | 111% | ▲▲▲ | 98% | 95% | 103% | 95% | 108% |
| 20240924 | 577 | 577 | 561 | 563 | 19,600 | -14 | 98% | 98% | 41% | ▼ | 100% | 94% | 106% | 93% | 106% |
| 20240925 | 563 | 563 | 558 | 563 | 8,200 | 0 | 100% | 100% | 42% | -- | 100% | 94% | 105% | 93% | 106% |
| 20240926 | 565 | 566 | 559 | 563 | 21,100 | 0 | 100% | 100% | 257% | -- | 98% | 95% | 106% | 96% | 106% |
| 20240927 | 563 | 564 | 541 | 549 | 48,600 | -14 | 98% | 98% | 230% | ▼ | 98% | 100% | 109% | 94% | 103% |
| 20240930 | 539 | 543 | 525 | 530 | 31,000 | -19 | 97% | 98% | 64% | ▼▼ | 100% | 101% | 111% | 91% | 100% |
| 20241001 | 531 | 541 | 530 | 532 | 25,100 | 2 | 100% | 100% | 81% | ▲ | 99% | 102% | 111% | 92% | 100% |
| 20241002 | 533 | 534 | 515 | 528 | 48,800 | -4 | 99% | 99% | 194% | ▼ | 101% | 102% | 110% | 91% | 100% |
| 20241003 | 530 | 536 | 526 | 535 | 22,400 | 7 | 101% | 101% | 46% | ▲ | 101% | 100% | 109% | 93% | 101% |
| 20241004 | 535 | 540 | 532 | 538 | 21,700 | 3 | 101% | 101% | 97% | ▲▲ | 100% | 110% | 105% | 93% | 102% |
| 20241007 | 538 | 542 | 536 | 538 | 15,900 | 0 | 100% | 100% | 73% | -- | 101% | 110% | 0% | 93% | 102% |
| 20241008 | 538 | 545 | 536 | 543 | 23,100 | 5 | 101% | 101% | 145% | ▲ | 99% | 108% | 0% | 94% | 103% |
| 20241009 | 543 | 543 | 532 | 536 | 31,300 | -7 | 99% | 99% | 135% | ▼ | 98% | 110% | 0% | 93% | 102% |
| 20241010 | 536 | 536 | 526 | 526 | 21,500 | -10 | 98% | 98% | 69% | ▼▼ | 107% | 106% | 0% | 91% | 100% |
| 20241011 | 555 | 615 | 555 | 594 | 1,702,300 | 68 | 113% | 107% | 7918% | ▲ | 100% | 100% | 0% | 100% | 113% |
| 20241015 | 584 | 595 | 573 | 585 | 271,300 | -9 | 98% | 100% | 16% | ▼ | 100% | 101% | 0% | 98% | 111% |
| 20241016 | 577 | 595 | 577 | 577 | 118,500 | -8 | 99% | 100% | 44% | ▼▼ | 102% | 98% | 0% | 97% | 110% |
| 20241017 | 577 | 590 | 565 | 589 | 102,800 | 12 | 102% | 102% | 87% | ▲ | 97% | 0% | 0% | 99% | 112% |
| 20241018 | 595 | 596 | 572 | 575 | 56,200 | -14 | 98% | 97% | 55% | ▼ | 101% | 0% | 0% | 97% | 109% |
| 20241021 | 575 | 589 | 573 | 582 | 52,100 | 7 | 101% | 101% | 93% | ▲ | 97% | 0% | 0% | 98% | 111% |
| 20241022 | 582 | 582 | 567 | 567 | 38,500 | -15 | 97% | 97% | 74% | ▼ | % | % | % | 95% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 39,500 | 234,300 | 0 | 83,800 | 39,500 | 150,500 |
| 2024-10-11 | 90,500 | 286,500 | 0 | 87,300 | 90,500 | 199,200 |
| 2024-10-04 | 14,500 | 203,000 | 0 | 77,300 | 14,500 | 125,700 |
| 2024-09-27 | 14,800 | 198,400 | 0 | 74,000 | 14,800 | 124,400 |
| 2024-09-20 | 16,600 | 196,100 | 0 | 72,000 | 16,600 | 124,100 |
| 2024-09-13 | 15,900 | 216,500 | 0 | 76,300 | 15,900 | 140,200 |
| 2024-09-06 | 17,200 | 202,800 | 0 | 73,300 | 17,200 | 129,500 |
| 2024-08-30 | 23,100 | 195,900 | 0 | 74,800 | 23,100 | 121,100 |
| 2024-08-23 | 24,300 | 178,200 | 0 | 64,000 | 24,300 | 114,200 |
| 2024-08-16 | 25,000 | 194,200 | 0 | 74,300 | 25,000 | 119,900 |
| 2024-08-09 | 24,500 | 170,700 | 0 | 57,200 | 24,500 | 113,500 |
| 2024-08-02 | 32,600 | 337,000 | 0 | 125,900 | 32,600 | 211,100 |
| 2024-07-26 | 30,400 | 371,600 | 0 | 157,600 | 30,400 | 214,000 |
| 2024-07-19 | 29,500 | 359,100 | 0 | 173,400 | 29,500 | 185,700 |
| 2024-07-12 | 31,400 | 351,000 | 0 | 161,100 | 31,400 | 189,900 |
| 2024-07-05 | 27,400 | 335,600 | 0 | 145,300 | 27,400 | 190,300 |
| 2024-06-28 | 24,500 | 342,000 | 0 | 134,200 | 24,500 | 207,800 |
| 2024-06-21 | 27,300 | 343,200 | 0 | 135,500 | 27,300 | 207,700 |
| 2024-06-14 | 30,700 | 353,500 | 0 | 133,900 | 30,700 | 219,600 |
| 2024-06-07 | 32,900 | 367,300 | 0 | 151,200 | 32,900 | 216,100 |
| 2024-05-31 | 36,800 | 361,800 | 0 | 148,500 | 36,800 | 213,300 |
| 2024-05-24 | 45,400 | 362,700 | 0 | 143,300 | 45,400 | 219,400 |
| 2024-05-17 | 7,800 | 277,300 | 0 | 127,000 | 7,800 | 150,300 |
| 2024-05-10 | 6,800 | 289,200 | 0 | 134,700 | 6,800 | 154,500 |
| 2024-05-02 | 5,800 | 287,800 | 0 | 137,300 | 5,800 | 150,500 |
| 2024-04-26 | 2,300 | 276,800 | 0 | 124,800 | 2,300 | 152,000 |
| 2024-04-19 | 2,800 | 270,200 | 0 | 116,200 | 2,800 | 154,000 |
| 2024-04-12 | 3,000 | 261,300 | 0 | 116,800 | 3,000 | 144,500 |
| 2024-04-05 | 900 | 274,100 | 0 | 123,300 | 900 | 150,800 |
| 2024-03-29 | 700 | 281,000 | 0 | 124,500 | 700 | 156,500 |
| 2024-03-22 | 200 | 281,700 | 0 | 125,900 | 200 | 155,800 |
| 2024-03-15 | 700 | 289,800 | 0 | 118,400 | 700 | 171,400 |
| 2024-03-08 | 2,100 | 270,800 | 0 | 109,400 | 2,100 | 161,400 |
| 2024-03-01 | 1,300 | 284,800 | 0 | 115,000 | 1,300 | 169,800 |
| 2024-02-22 | 1,600 | 286,000 | 0 | 114,900 | 1,600 | 171,100 |
| 2024-02-16 | 1,000 | 291,400 | 0 | 120,700 | 1,000 | 170,700 |
| 2024-02-09 | 1,900 | 295,200 | 0 | 109,700 | 1,900 | 185,500 |
| 2024-02-02 | 2,800 | 260,000 | 0 | 104,800 | 2,800 | 155,200 |
| 2024-01-26 | 2,900 | 265,400 | 0 | 102,800 | 2,900 | 162,600 |
| 2024-01-19 | 4,100 | 266,900 | 0 | 104,300 | 4,100 | 162,600 |
| 2024-01-12 | 3,500 | 248,200 | 0 | 99,100 | 3,500 | 149,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:30 | ＡＲＭ | 連結子会社の代表取締役異動に関するお知らせ |
| 20240911 | 15:30 | ＡＲＭ | 資金の借入に関するお知らせ |
| 20240904 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 15:30 | ＡＲＭ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＡＲＭ | 2025年３月期 第１四半期決算説明資料 |
| 20240805 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ＡＲＭ | 子会社の設立及び当該子会社における会社分割（吸収分割）によるメドピア株式会社の連結子会社の全事業の承継並びに当該子会社の商号変更に関するお知らせ |
| 20240719 | 15:30 | ＡＲＭ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240625 | 15:30 | ＡＲＭ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240605 | 15:30 | ＡＲＭ | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 剰余金の配当に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 役員の異動に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 中期経営計画の策定に関するお知らせ |
| 20240517 | 15:30 | ＡＲＭ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240514 | 18:40 | ＡＲＭ | 2024年３月期 通期決算説明資料 |
| 20240227 | 15:30 | ＡＲＭ | 組織変更および執行役員の管掌・担当変更に関するお知らせ |
| 20240209 | 15:30 | ＡＲＭ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ＡＲＭ | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8769 | 1 | メンテナンス中 | 2024-10-23 03:28:14 |
| 8769 | 2 | アドバンテッジリスクマネジメント（8769）の財務情報ならログミーFinance 【QAあり】アドバンテッジリスクマネジメント、企業の人事課題にワンストップで伴走、ウェルビーイング領域で圧倒的 | 2024-07-12 12:28:56 |
| 8769 | 2 | 第26回定時株主総会決議ご通知 | 2024-06-25 18:44:41 |
| 8769 | 2 | Notice of Resolutions at the 26th Annual General Meeting of Shareholders | 2024-06-25 18:44:40 |
| 8769 | 2 | 第26回定時株主総会資料（交付書面非記載事項） | 2024-06-21 20:51:05 |
| 8769 | 2 | Notice of the 26th Annual General Meeting of Shareholders | 2024-06-21 20:51:04 |
| 8769 | 2 | Financial Results Briefing Materials for Fiscal Year Ended March 31, 2024 | 2024-06-21 20:51:03 |
| 8769 | 2 | 配当・株主優待 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:27:02 |
| 8769 | 2 | 中期経営計画 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:27:00 |
| 8769 | 2 | 個人投資家向け説明会資料 | 株式会社 アドバンテッジリスクマネジメント | 2024-06-18 21:26:59 |