| 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 | 1,588 | 1,612 | 1,581 | 1,603 | 274,400 | 15 | 101% | 101% | 148% | ▲ | 100% | 103% | 95% | 100% | 104% |
| 20240726 | 1,605 | 1,605 | 1,592 | 1,599 | 131,000 | -4 | 100% | 100% | 48% | ▼ | 101% | 95% | 95% | 100% | 103% |
| 20240729 | 1,600 | 1,621 | 1,599 | 1,621 | 195,200 | 22 | 101% | 101% | 149% | ▲ | 100% | 92% | 94% | 100% | 105% |
| 20240730 | 1,624 | 1,636 | 1,620 | 1,627 | 253,200 | 6 | 100% | 100% | 130% | ▲▲ | 102% | 89% | 94% | 100% | 105% |
| 20240731 | 1,626 | 1,663 | 1,621 | 1,661 | 435,300 | 34 | 102% | 102% | 172% | ▲▲▲ | 99% | 95% | 100% | 100% | 107% |
| 20240801 | 1,526 | 1,548 | 1,505 | 1,517 | 605,800 | -144 | 91% | 99% | 139% | ▼ | 99% | 97% | 101% | 91% | 100% |
| 20240802 | 1,505 | 1,508 | 1,476 | 1,489 | 453,100 | -29 | 98% | 99% | 75% | ▼▼ | 96% | 101% | 105% | 90% | 100% |
| 20240805 | 1,444 | 1,470 | 1,382 | 1,388 | 679,500 | -101 | 93% | 96% | 150% | ▼▼▼ | 101% | 101% | 106% | 84% | 100% |
| 20240806 | 1,436 | 1,475 | 1,426 | 1,451 | 461,700 | 63 | 105% | 101% | 68% | ▲ | 101% | 101% | 106% | 87% | 105% |
| 20240807 | 1,440 | 1,479 | 1,435 | 1,451 | 314,500 | -1 | 100% | 101% | 68% | ▼ | 100% | 101% | 105% | 87% | 105% |
| 20240808 | 1,451 | 1,483 | 1,449 | 1,458 | 171,100 | 8 | 101% | 100% | 54% | ▲ | 97% | 99% | 102% | 88% | 105% |
| 20240809 | 1,483 | 1,483 | 1,433 | 1,445 | 230,900 | -13 | 99% | 97% | 135% | ▼ | 100% | 103% | 105% | 87% | 104% |
| 20240813 | 1,444 | 1,455 | 1,437 | 1,444 | 206,400 | -1 | 100% | 100% | 89% | ▼▼ | 101% | 105% | 105% | 87% | 104% |
| 20240814 | 1,444 | 1,456 | 1,438 | 1,456 | 152,200 | 12 | 101% | 101% | 74% | ▲ | 100% | 104% | 103% | 88% | 105% |
| 20240815 | 1,464 | 1,469 | 1,457 | 1,464 | 160,700 | 8 | 101% | 100% | 106% | ▲▲ | 100% | 103% | 102% | 88% | 105% |
| 20240816 | 1,478 | 1,479 | 1,467 | 1,474 | 142,100 | 10 | 101% | 100% | 88% | ▲▲▲ | 100% | 103% | 101% | 89% | 106% |
| 20240819 | 1,483 | 1,492 | 1,476 | 1,488 | 197,200 | 15 | 101% | 100% | 139% | ▲▲▲▲ | 102% | 102% | 99% | 90% | 107% |
| 20240820 | 1,500 | 1,526 | 1,491 | 1,523 | 374,900 | 35 | 102% | 102% | 190% | ▲▲▲▲▲ | 100% | 100% | 98% | 92% | 110% |
| 20240821 | 1,516 | 1,527 | 1,512 | 1,518 | 173,300 | -5 | 100% | 100% | 46% | ▼ | 100% | 100% | 98% | 91% | 109% |
| 20240822 | 1,518 | 1,519 | 1,505 | 1,518 | 92,000 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 98% | 91% | 109% |
| 20240823 | 1,518 | 1,524 | 1,516 | 1,523 | 109,800 | 5 | 100% | 100% | 119% | ▲ | 100% | 99% | 97% | 92% | 110% |
| 20240826 | 1,523 | 1,524 | 1,507 | 1,520 | 124,800 | -3 | 100% | 100% | 114% | ▼ | 99% | 99% | 97% | 92% | 109% |
| 20240827 | 1,520 | 1,523 | 1,510 | 1,511 | 183,700 | -9 | 99% | 99% | 147% | ▼▼ | 100% | 99% | 99% | 91% | 109% |
| 20240828 | 1,507 | 1,514 | 1,499 | 1,512 | 142,300 | 1 | 100% | 100% | 77% | ▲ | 99% | 99% | 99% | 91% | 109% |
| 20240829 | 1,511 | 1,517 | 1,500 | 1,502 | 188,000 | -10 | 99% | 99% | 132% | ▼ | 100% | 99% | 99% | 99% | 108% |
| 20240830 | 1,504 | 1,507 | 1,495 | 1,501 | 204,000 | -1 | 100% | 100% | 109% | ▼▼ | 99% | 98% | 99% | 99% | 108% |
| 20240902 | 1,503 | 1,505 | 1,488 | 1,492 | 265,200 | -9 | 99% | 99% | 130% | ▼▼▼ | 100% | 99% | 100% | 98% | 107% |
| 20240903 | 1,492 | 1,498 | 1,487 | 1,491 | 165,800 | -2 | 100% | 100% | 63% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20240904 | 1,487 | 1,502 | 1,485 | 1,492 | 265,900 | 2 | 100% | 100% | 160% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240905 | 1,487 | 1,493 | 1,476 | 1,480 | 277,800 | -12 | 99% | 100% | 104% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20240906 | 1,486 | 1,492 | 1,476 | 1,476 | 231,000 | -4 | 100% | 99% | 83% | ▼▼ | 101% | 100% | 102% | 97% | 102% |
| 20240909 | 1,467 | 1,486 | 1,465 | 1,483 | 254,000 | 7 | 100% | 101% | 110% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20240910 | 1,490 | 1,499 | 1,479 | 1,480 | 248,400 | -3 | 100% | 99% | 98% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20240911 | 1,475 | 1,477 | 1,463 | 1,467 | 269,000 | -13 | 99% | 99% | 108% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240912 | 1,475 | 1,479 | 1,463 | 1,470 | 424,800 | 3 | 100% | 100% | 158% | ▲ | 99% | 100% | 101% | 97% | 100% |
| 20240913 | 1,470 | 1,470 | 1,456 | 1,460 | 331,600 | -10 | 99% | 99% | 78% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240917 | 1,465 | 1,471 | 1,454 | 1,469 | 379,200 | 10 | 101% | 100% | 114% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240918 | 1,470 | 1,475 | 1,460 | 1,472 | 279,000 | 3 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 100% | 97% | 101% |
| 20240919 | 1,484 | 1,485 | 1,468 | 1,468 | 419,900 | -4 | 100% | 99% | 151% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20240920 | 1,478 | 1,485 | 1,474 | 1,474 | 440,000 | 6 | 100% | 100% | 105% | ▲ | 99% | 101% | 100% | 97% | 101% |
| 20240924 | 1,478 | 1,479 | 1,465 | 1,469 | 603,700 | -5 | 100% | 99% | 137% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20240925 | 1,464 | 1,477 | 1,456 | 1,475 | 599,300 | 6 | 100% | 101% | 99% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20240926 | 1,475 | 1,492 | 1,475 | 1,490 | 1,403,600 | 16 | 101% | 101% | 234% | ▲▲ | 101% | 100% | 100% | 99% | 102% |
| 20240927 | 1,478 | 1,496 | 1,472 | 1,491 | 879,800 | 1 | 100% | 101% | 63% | ▲▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20240930 | 1,464 | 1,490 | 1,464 | 1,480 | 310,400 | -11 | 99% | 101% | 35% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241001 | 1,484 | 1,484 | 1,466 | 1,477 | 189,200 | -4 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241002 | 1,477 | 1,486 | 1,470 | 1,472 | 178,700 | -5 | 100% | 100% | 94% | ▼▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20241003 | 1,479 | 1,484 | 1,469 | 1,473 | 182,500 | 2 | 100% | 100% | 102% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 1,473 | 1,482 | 1,468 | 1,480 | 204,900 | 7 | 100% | 100% | 112% | ▲▲ | 100% | 99% | 97% | 99% | 101% |
| 20241007 | 1,485 | 1,485 | 1,476 | 1,480 | 197,500 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241008 | 1,474 | 1,476 | 1,463 | 1,465 | 138,500 | -15 | 99% | 99% | 70% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241009 | 1,470 | 1,480 | 1,468 | 1,471 | 148,800 | 6 | 100% | 100% | 107% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 1,469 | 1,476 | 1,464 | 1,473 | 144,100 | 3 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 1,470 | 1,479 | 1,467 | 1,469 | 165,800 | -5 | 100% | 100% | 115% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241015 | 1,478 | 1,488 | 1,472 | 1,473 | 184,000 | 5 | 100% | 100% | 111% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241016 | 1,473 | 1,475 | 1,460 | 1,462 | 147,400 | -11 | 99% | 99% | 80% | ▼ | 100% | 98% | 0% | 98% | 100% |
| 20241017 | 1,469 | 1,474 | 1,465 | 1,472 | 128,400 | 10 | 101% | 100% | 87% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 1,469 | 1,474 | 1,466 | 1,472 | 88,400 | -1 | 100% | 100% | 69% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241021 | 1,470 | 1,470 | 1,448 | 1,454 | 222,100 | -18 | 99% | 99% | 251% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 1,456 | 1,457 | 1,439 | 1,441 | 175,800 | -13 | 99% | 99% | 79% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 16,000 | 113,700 | 7,100 | 77,400 | 8,900 | 36,300 |
| 2024-10-11 | 17,000 | 110,000 | 7,400 | 76,200 | 9,600 | 33,800 |
| 2024-10-04 | 16,400 | 109,300 | 8,500 | 75,800 | 7,900 | 33,500 |
| 2024-09-27 | 83,200 | 111,200 | 68,400 | 77,700 | 14,800 | 33,500 |
| 2024-09-20 | 1,621,300 | 149,300 | 1,599,700 | 81,900 | 21,600 | 67,400 |
| 2024-09-13 | 965,000 | 166,300 | 952,600 | 76,800 | 12,400 | 89,500 |
| 2024-09-06 | 513,800 | 139,000 | 503,700 | 76,500 | 10,100 | 62,500 |
| 2024-08-30 | 193,700 | 123,700 | 180,400 | 73,600 | 13,300 | 50,100 |
| 2024-08-23 | 71,700 | 130,200 | 59,400 | 72,000 | 12,300 | 58,200 |
| 2024-08-16 | 41,600 | 128,100 | 31,400 | 72,900 | 10,200 | 55,200 |
| 2024-08-09 | 28,600 | 116,300 | 20,400 | 70,100 | 8,200 | 46,200 |
| 2024-08-02 | 40,300 | 157,900 | 14,700 | 116,400 | 25,600 | 41,500 |
| 2024-07-26 | 23,000 | 164,100 | 7,300 | 125,800 | 15,700 | 38,300 |
| 2024-07-19 | 19,700 | 182,200 | 6,600 | 130,500 | 13,100 | 51,700 |
| 2024-07-12 | 22,600 | 182,100 | 6,800 | 133,400 | 15,800 | 48,700 |
| 2024-07-05 | 17,200 | 130,000 | 6,700 | 92,300 | 10,500 | 37,700 |
| 2024-06-28 | 20,300 | 129,500 | 6,900 | 94,000 | 13,400 | 35,500 |
| 2024-06-21 | 14,200 | 134,400 | 6,100 | 98,400 | 8,100 | 36,000 |
| 2024-06-14 | 18,100 | 130,800 | 10,200 | 96,700 | 7,900 | 34,100 |
| 2024-06-07 | 16,200 | 144,100 | 10,200 | 103,300 | 6,000 | 40,800 |
| 2024-05-31 | 16,400 | 137,500 | 10,100 | 100,300 | 6,300 | 37,200 |
| 2024-05-24 | 13,600 | 148,000 | 10,100 | 103,800 | 3,500 | 44,200 |
| 2024-05-17 | 14,400 | 146,300 | 10,100 | 100,900 | 4,300 | 45,400 |
| 2024-05-10 | 23,700 | 132,600 | 11,200 | 97,500 | 12,500 | 35,100 |
| 2024-05-02 | 22,600 | 121,600 | 11,100 | 91,600 | 11,500 | 30,000 |
| 2024-04-26 | 21,900 | 120,800 | 11,100 | 91,300 | 10,800 | 29,500 |
| 2024-04-19 | 23,100 | 125,000 | 11,600 | 91,500 | 11,500 | 33,500 |
| 2024-04-12 | 22,500 | 138,200 | 11,700 | 97,500 | 10,800 | 40,700 |
| 2024-04-05 | 25,000 | 150,100 | 13,200 | 98,400 | 11,800 | 51,700 |
| 2024-03-29 | 41,100 | 116,600 | 34,500 | 78,000 | 6,600 | 38,600 |
| 2024-03-22 | 1,888,200 | 146,800 | 1,865,900 | 97,000 | 22,300 | 49,800 |
| 2024-03-15 | 1,053,700 | 130,200 | 1,042,600 | 90,300 | 11,100 | 39,900 |
| 2024-03-08 | 647,900 | 111,300 | 637,500 | 80,900 | 10,400 | 30,400 |
| 2024-03-01 | 281,000 | 96,200 | 271,800 | 71,100 | 9,200 | 25,100 |
| 2024-02-22 | 59,300 | 98,600 | 50,100 | 73,900 | 9,200 | 24,700 |
| 2024-02-16 | 39,200 | 89,700 | 31,300 | 70,400 | 7,900 | 19,300 |
| 2024-02-09 | 31,800 | 92,600 | 20,600 | 68,000 | 11,200 | 24,600 |
| 2024-02-02 | 45,300 | 93,300 | 16,500 | 68,400 | 28,800 | 24,900 |
| 2024-01-26 | 35,300 | 49,800 | 12,600 | 26,800 | 22,700 | 23,000 |
| 2024-01-19 | 19,400 | 51,400 | 8,400 | 29,800 | 11,000 | 21,600 |
| 2024-01-12 | 15,800 | 50,200 | 6,400 | 19,200 | 9,400 | 31,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,884 | 0.49% | ▼ | -1,000 | 1,600 | 1,621 | 1,599 | 1,621 | 195,200 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 410,884 | 0.50% | ▲ | 3,200 | 1,605 | 1,605 | 1,592 | 1,599 | 131,000 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 407,684 | 0.49% | ▼ | -7,100 | 1,586 | 1,600 | 1,585 | 1,599 | 136,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 414,784 | 0.50% | ▲ | 1,593 | 1,593 | 1,578 | 1,586 | 115,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9832 | 1 | 株式会社オートバックスセブン | 2024-10-23 06:20:54 |
| 9832 | 2 | トップメッセージ | 統合報告書 | IRライブラリ | IR情報 | 株式会社オートバックスセブン | 2024-10-11 12:30:00 |
| 9832 | 2 | 2024/08/01 法定事後開示書類（株式交換）（株式会社ピューマ）（118KB） | 2024-08-01 18:31:20 |
| 9832 | 2 | 2024/08/01 コーポレート・ガバナンスに関する報告書 2024/08/01（237KB） | 2024-08-01 18:31:18 |
| 9832 | 2 | 法定事後開示書類（株式交換）（株式会社ピューマ） | IRニュース | IR情報 | 株式会社オートバックスセブン | 2024-08-01 18:28:32 |
| 9832 | 2 | コーポレート・ガバナンスに関する報告書 2024/08/01 | IRニュース | IR情報 | 株式会社オートバックスセブン | 2024-08-01 18:28:30 |
| 9832 | 2 | 2024/07/31 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（256KB） | 2024-07-31 16:34:37 |
| 9832 | 2 | 2024/07/31 2025年 3月期 第1四半期 決算FLASH（382KB） | 2024-07-31 16:34:33 |
| 9832 | 2 | 2024/07/31 2025年 3月期 第1四半期 決算説明スライド（1,917KB） | 2024-07-31 16:34:32 |
| 9832 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | IRニュース | IR情報 | 株式会社オートバックスセブン | 2024-07-31 16:33:22 |