| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 | -3 | 100% | 100% | 121% | ▼▼▼▼ | 99% | 99% | 99% | 97% | 103% |
| 20241003 | 2,571 | 2,585 | 2,555 | 2,555 | 42,200 | 5 | 100% | 99% | 64% | ▲ | 101% | 99% | 99% | 97% | 103% |
| 20241004 | 2,572 | 2,600 | 2,572 | 2,591 | 46,400 | 36 | 101% | 101% | 110% | ▲▲ | 99% | 97% | 97% | 99% | 105% |
| 20241007 | 2,613 | 2,619 | 2,571 | 2,589 | 67,400 | -2 | 100% | 99% | 145% | ▼ | 100% | 101% | 99% | 99% | 105% |
| 20241008 | 2,565 | 2,581 | 2,541 | 2,553 | 63,100 | -36 | 99% | 100% | 94% | ▼▼ | 100% | 101% | 99% | 97% | 103% |
| 20241009 | 2,552 | 2,568 | 2,546 | 2,548 | 52,900 | -5 | 100% | 100% | 84% | ▼▼▼ | 99% | 97% | 100% | 97% | 103% |
| 20241010 | 2,548 | 2,557 | 2,508 | 2,518 | 65,900 | -30 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 98% | 100% | 96% | 102% |
| 20241011 | 2,532 | 2,540 | 2,508 | 2,525 | 76,700 | 7 | 100% | 100% | 116% | ▲ | 102% | 98% | 100% | 96% | 101% |
| 20241015 | 2,532 | 2,595 | 2,526 | 2,590 | 121,000 | 65 | 103% | 102% | 158% | ▲▲ | 98% | 100% | 102% | 99% | 104% |
| 20241016 | 2,499 | 2,510 | 2,448 | 2,457 | 260,600 | -133 | 95% | 98% | 215% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241017 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 | 12 | 100% | 100% | 32% | ▲ | 101% | 101% | 103% | 94% | 100% |
| 20241018 | 2,469 | 2,499 | 2,469 | 2,494 | 70,100 | 25 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20241021 | 2,498 | 2,508 | 2,485 | 2,488 | 77,000 | -6 | 100% | 100% | 110% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20241022 | 2,472 | 2,483 | 2,452 | 2,462 | 78,800 | -26 | 99% | 100% | 102% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241023 | 2,464 | 2,502 | 2,461 | 2,481 | 58,900 | 19 | 101% | 101% | 75% | ▲ | 101% | 102% | 102% | 95% | 101% |
| 20241024 | 2,468 | 2,500 | 2,468 | 2,486 | 62,700 | 5 | 100% | 101% | 106% | ▲▲ | 99% | 102% | 101% | 95% | 101% |
| 20241025 | 2,489 | 2,490 | 2,454 | 2,463 | 68,000 | -23 | 99% | 99% | 108% | ▼ | 101% | 103% | 102% | 95% | 100% |
| 20241028 | 2,463 | 2,482 | 2,457 | 2,482 | 59,100 | 19 | 101% | 101% | 87% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20241029 | 2,482 | 2,491 | 2,461 | 2,478 | 88,700 | -4 | 100% | 100% | 150% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241030 | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 | 32 | 101% | 101% | 490% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20241031 | 2,517 | 2,537 | 2,510 | 2,537 | 71,700 | 27 | 101% | 101% | 16% | ▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241101 | 2,525 | 2,550 | 2,517 | 2,536 | 61,300 | -1 | 100% | 100% | 85% | ▼ | 98% | 98% | 99% | 98% | 103% |
| 20241105 | 2,550 | 2,550 | 2,490 | 2,503 | 56,800 | -33 | 99% | 98% | 93% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20241106 | 2,485 | 2,530 | 2,482 | 2,489 | 79,300 | -14 | 99% | 100% | 140% | ▼▼▼ | 101% | 99% | 104% | 96% | 101% |
| 20241107 | 2,503 | 2,531 | 2,503 | 2,524 | 58,300 | 35 | 101% | 101% | 74% | ▲ | 99% | 98% | 103% | 97% | 103% |
| 20241108 | 2,531 | 2,532 | 2,504 | 2,508 | 48,300 | -16 | 99% | 99% | 83% | ▼ | 99% | 100% | 104% | 97% | 102% |
| 20241111 | 2,502 | 2,502 | 2,462 | 2,477 | 46,400 | -31 | 99% | 99% | 96% | ▼▼ | 99% | 101% | 105% | 96% | 101% |
| 20241112 | 2,482 | 2,497 | 2,455 | 2,459 | 67,300 | -18 | 99% | 99% | 145% | ▼▼▼ | 101% | 102% | 106% | 95% | 100% |
| 20241113 | 2,464 | 2,493 | 2,462 | 2,481 | 76,800 | 22 | 101% | 101% | 114% | ▲ | 100% | 101% | 105% | 98% | 101% |
| 20241114 | 2,486 | 2,501 | 2,470 | 2,485 | 37,300 | 4 | 100% | 100% | 49% | ▲▲ | 101% | 101% | 105% | 98% | 101% |
| 20241115 | 2,485 | 2,513 | 2,477 | 2,502 | 60,800 | 17 | 101% | 101% | 163% | ▲▲▲ | 100% | 99% | 104% | 99% | 102% |
| 20241118 | 2,512 | 2,523 | 2,499 | 2,505 | 25,100 | 3 | 100% | 100% | 41% | ▲▲▲▲ | 100% | 99% | 104% | 99% | 102% |
| 20241119 | 2,515 | 2,535 | 2,515 | 2,516 | 39,900 | 11 | 100% | 100% | 159% | ▲▲▲▲▲ | 99% | 99% | 103% | 99% | 102% |
| 20241120 | 2,530 | 2,539 | 2,501 | 2,506 | 45,800 | -10 | 100% | 99% | 115% | ▼ | 99% | 100% | 104% | 99% | 102% |
| 20241121 | 2,500 | 2,516 | 2,480 | 2,480 | 41,000 | -26 | 99% | 99% | 90% | ▼▼ | 101% | 102% | 105% | 98% | 101% |
| 20241122 | 2,481 | 2,513 | 2,481 | 2,497 | 42,800 | 17 | 101% | 101% | 104% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20241125 | 2,526 | 2,526 | 2,491 | 2,492 | 50,900 | -5 | 100% | 99% | 119% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20241126 | 2,487 | 2,507 | 2,473 | 2,494 | 53,700 | 2 | 100% | 100% | 106% | ▲ | 100% | 102% | 104% | 98% | 101% |
| 20241127 | 2,508 | 2,510 | 2,482 | 2,499 | 45,000 | 5 | 100% | 100% | 84% | ▲▲ | 101% | 104% | 104% | 99% | 102% |
| 20241128 | 2,499 | 2,520 | 2,498 | 2,520 | 41,200 | 21 | 101% | 101% | 92% | ▲▲▲ | 100% | 103% | 103% | 99% | 102% |
| 20241129 | 2,520 | 2,524 | 2,506 | 2,508 | 31,000 | -12 | 100% | 100% | 75% | ▼ | 100% | 103% | 103% | 99% | 102% |
| 20241202 | 2,520 | 2,542 | 2,513 | 2,532 | 50,300 | 24 | 101% | 100% | 162% | ▲ | 101% | 103% | 102% | 100% | 103% |
| 20241203 | 2,541 | 2,594 | 2,532 | 2,567 | 73,800 | 35 | 101% | 101% | 147% | ▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20241204 | 2,560 | 2,597 | 2,544 | 2,595 | 64,300 | 28 | 101% | 101% | 87% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241205 | 2,594 | 2,606 | 2,572 | 2,590 | 85,100 | -5 | 100% | 100% | 132% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241206 | 2,600 | 2,608 | 2,588 | 2,592 | 35,500 | 2 | 100% | 100% | 42% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241209 | 2,600 | 2,617 | 2,599 | 2,607 | 57,900 | 15 | 101% | 100% | 163% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20241210 | 2,621 | 2,621 | 2,597 | 2,597 | 39,900 | -10 | 100% | 99% | 69% | ▼ | 99% | 100% | 100% | 100% | 105% |
| 20241211 | 2,597 | 2,609 | 2,573 | 2,573 | 59,000 | -24 | 99% | 99% | 148% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20241212 | 2,606 | 2,617 | 2,582 | 2,607 | 68,000 | 34 | 101% | 100% | 115% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241213 | 2,593 | 2,618 | 2,590 | 2,597 | 65,200 | -10 | 100% | 100% | 96% | ▼ | 100% | 99% | 100% | 100% | 105% |
| 20241216 | 2,592 | 2,610 | 2,588 | 2,589 | 54,300 | -8 | 100% | 100% | 83% | ▼▼ | 100% | 98% | 0% | 99% | 104% |
| 20241217 | 2,590 | 2,608 | 2,588 | 2,591 | 46,400 | 2 | 100% | 100% | 85% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241218 | 2,606 | 2,606 | 2,590 | 2,593 | 37,000 | 2 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241219 | 2,585 | 2,598 | 2,568 | 2,574 | 59,400 | -19 | 99% | 100% | 161% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20241220 | 2,579 | 2,579 | 2,547 | 2,547 | 90,300 | -27 | 99% | 99% | 152% | ▼▼ | 100% | 102% | 0% | 98% | 102% |
| 20241223 | 2,557 | 2,566 | 2,548 | 2,548 | 39,200 | 1 | 100% | 100% | 43% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20241224 | 2,548 | 2,581 | 2,548 | 2,581 | 33,200 | 33 | 101% | 101% | 85% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241225 | 2,574 | 2,574 | 2,551 | 2,566 | 43,000 | -15 | 99% | 100% | 130% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241226 | 2,559 | 2,594 | 2,559 | 2,594 | 60,700 | 28 | 101% | 101% | 141% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241227 | 2,596 | 2,600 | 2,568 | 2,599 | 76,300 | 5 | 100% | 100% | 126% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241230 | 2,601 | 2,618 | 2,595 | 2,604 | 67,800 | 5 | 100% | 100% | 89% | ▲▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7,200 | 30,100 | 3,500 | 10,100 | 3,700 | 20,000 |
| 2024-12-13 | 6,900 | 35,900 | 2,500 | 14,400 | 4,400 | 21,500 |
| 2024-12-06 | 6,700 | 33,900 | 2,300 | 13,300 | 4,400 | 20,600 |
| 2024-11-29 | 4,000 | 28,600 | 2,100 | 5,600 | 1,900 | 23,000 |
| 2024-11-22 | 4,300 | 28,200 | 2,100 | 5,300 | 2,200 | 22,900 |
| 2024-11-15 | 3,900 | 28,800 | 2,100 | 5,600 | 1,800 | 23,200 |
| 2024-11-08 | 4,400 | 28,200 | 2,000 | 5,400 | 2,400 | 22,800 |
| 2024-11-01 | 4,500 | 30,000 | 2,000 | 6,300 | 2,500 | 23,700 |
| 2024-10-25 | 3,200 | 31,900 | 1,400 | 6,100 | 1,800 | 25,800 |
| 2024-10-18 | 2,500 | 34,900 | 1,600 | 6,300 | 900 | 28,600 |
| 2024-10-11 | 2,800 | 27,800 | 1,300 | 5,700 | 1,500 | 22,100 |
| 2024-10-04 | 3,500 | 25,600 | 1,700 | 5,200 | 1,800 | 20,400 |
| 2024-09-27 | 2,700 | 26,600 | 1,100 | 5,700 | 1,600 | 20,900 |
| 2024-09-20 | 2,600 | 31,300 | 1,200 | 5,800 | 1,400 | 25,500 |
| 2024-09-13 | 2,100 | 33,200 | 1,100 | 6,900 | 1,000 | 26,300 |
| 2024-09-06 | 1,600 | 29,400 | 1,100 | 6,200 | 500 | 23,200 |
| 2024-08-30 | 1,900 | 34,000 | 1,300 | 6,700 | 600 | 27,300 |
| 2024-08-23 | 5,000 | 34,000 | 2,000 | 6,700 | 3,000 | 27,300 |
| 2024-08-16 | 3,800 | 34,500 | 1,400 | 6,900 | 2,400 | 27,600 |
| 2024-08-09 | 3,400 | 30,800 | 1,300 | 6,600 | 2,100 | 24,200 |
| 2024-08-02 | 3,700 | 37,100 | 1,300 | 9,300 | 2,400 | 27,800 |
| 2024-07-26 | 3,900 | 35,800 | 1,100 | 8,700 | 2,800 | 27,100 |
| 2024-07-19 | 3,500 | 43,200 | 1,100 | 10,900 | 2,400 | 32,300 |
| 2024-07-12 | 4,200 | 45,800 | 1,400 | 11,000 | 2,800 | 34,800 |
| 2024-07-05 | 4,700 | 47,900 | 1,200 | 9,200 | 3,500 | 38,700 |
| 2024-06-28 | 3,500 | 12,400 | 1,400 | 3,200 | 2,100 | 9,200 |
| 2024-06-21 | 4,300 | 14,200 | 1,400 | 4,300 | 2,900 | 9,900 |
| 2024-06-14 | 3,400 | 15,100 | 1,400 | 5,200 | 2,000 | 9,900 |
| 2024-06-07 | 3,700 | 9,100 | 1,700 | 2,900 | 2,000 | 6,200 |
| 2024-05-31 | 4,300 | 9,800 | 1,800 | 2,800 | 2,500 | 7,000 |
| 2024-05-24 | 4,900 | 10,700 | 1,600 | 3,400 | 3,300 | 7,300 |
| 2024-05-17 | 6,000 | 9,900 | 1,900 | 3,100 | 4,100 | 6,800 |
| 2024-05-10 | 6,000 | 12,400 | 2,300 | 3,000 | 3,700 | 9,400 |
| 2024-05-02 | 5,300 | 11,300 | 2,400 | 2,700 | 2,900 | 8,600 |
| 2024-04-26 | 6,400 | 10,300 | 2,600 | 2,200 | 3,800 | 8,100 |
| 2024-04-19 | 11,900 | 15,200 | 2,900 | 1,900 | 9,000 | 13,300 |
| 2024-04-12 | 11,400 | 5,600 | 2,600 | 1,400 | 8,800 | 4,200 |
| 2024-04-05 | 12,500 | 4,200 | 2,900 | 1,200 | 9,600 | 3,000 |
| 2024-03-29 | 18,300 | 4,100 | 3,500 | 1,000 | 14,800 | 3,100 |
| 2024-03-22 | 19,800 | 2,800 | 5,200 | 1,000 | 14,600 | 1,800 |
| 2024-03-15 | 19,600 | 3,400 | 5,600 | 1,300 | 14,000 | 2,100 |
| 2024-03-08 | 22,800 | 4,700 | 7,600 | 800 | 15,200 | 3,900 |
| 2024-03-01 | 38,300 | 5,900 | 18,300 | 1,400 | 20,000 | 4,500 |
| 2024-02-22 | 2,103,400 | 21,200 | 2,062,000 | 5,800 | 41,400 | 15,400 |
| 2024-02-16 | 1,547,700 | 34,500 | 1,528,000 | 3,400 | 19,700 | 31,100 |
| 2024-02-09 | 1,016,200 | 30,500 | 1,000,500 | 3,100 | 15,700 | 27,400 |
| 2024-02-02 | 490,700 | 20,400 | 473,400 | 2,000 | 17,300 | 18,400 |
| 2024-01-26 | 293,300 | 15,200 | 276,100 | 1,100 | 17,200 | 14,100 |
| 2024-01-19 | 199,600 | 10,600 | 178,500 | 1,300 | 21,100 | 9,300 |
| 2024-01-12 | 146,400 | 8,700 | 126,200 | 1,600 | 20,200 | 7,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 190,885 | 0.33% | ▼ | -156,471 | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,356 | 0.60% | ▲ | 1,700 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 345,656 | 0.59% | ▼ | -11,592 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,248 | 0.61% | ▲ | 13,820 | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,428 | 0.59% | ▼ | -3,948 | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,376 | 0.60% | ▲ | 53,247 | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 294,129 | 0.51% | ▲ | 9,887 | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 284,242 | 0.49% | ▼ | -6,500 | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,742 | 0.50% | ▲ | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 09:00 | アークス | 2025年２月期第２四半期（中間期）決算説明会資料 |
| 20241015 | 15:30 | アークス | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240704 | 15:30 | アークス | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 15:30 | アークス | 新役員体制に関するお知らせ |
| 20240417 | 13:30 | アークス | （訂正）剰余金の配当（増配）に関するお知らせ |
| 20240416 | 08:45 | アークス | 2024年２月期決算説明会資料 |
| 20240415 | 15:30 | アークス | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240415 | 15:30 | アークス | 当社並びに当社子会社の代表取締役の異動及び当社並びに当社子会社の役員異動等に関するお知らせ |
| 20240415 | 15:30 | アークス | （開示事項の変更）剰余金の配当（増配）に関するお知らせ |
| 20240415 | 15:30 | アークス | 定款一部変更に関するお知らせ |
| 20240213 | 15:00 | アークス | 剰余金の配当（増配）に関するお知らせ |
| 20240109 | 15:45 | アークス | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9948 | 1 | TOP - アークスグループ | 2024-12-31 02:26:07 |
| 9948 | 2 | 第64期中間報告書(PDF 2775KB) | 2024-11-08 00:32:34 |
| 9948 | 2 | 2025年2月期 第２四半期（中間期）決算説明会資料 (PDF 1580KB) | 2024-10-16 15:30:56 |
| 9948 | 2 | 2025年2月期 半期報告書 (PDF 102KB) | 2024-10-16 02:34:22 |
| 9948 | 2 | 2025年２月期 第2四半期（中間期）決算補足説明資料 (PDF 237KB) | 2024-10-16 02:34:21 |
| 9948 | 2 | 2025年2月期 第2四半期（中間期）決算短信 (PDF 258KB) | 2024-10-16 02:34:20 |
| 9948 | 2 | 2025年2月期 第1四半期報告書 (PDF 104KB) | 2024-07-16 20:34:38 |
| 9948 | 2 | 2025年２月期 第1四半期決算補足説明資料 (PDF 434KB) | 2024-07-05 03:29:46 |
| 9948 | 2 | 2025年２月期 第1四半期決算短信（PDF 249KB） | 2024-07-05 03:29:45 |
| 9948 | 2 | IRポリシー・免責事項 - アークスグループ | 2024-06-18 10:29:43 |