IR情報

2018/08/07~2019/01/04

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
01/04158159155159-3.12%17,820,0003751億7720万-15.69%
2018
12/28169170160164-5.54%17,624,0003872億4915万-13.44%
12/27171174167173+8.73%12,926,0004099億7281万-8.84%
12/26160163157159+2.12%19,006,0003770億7084万-16.6%
12/25157159154156-7.47%12,399,0003692億5958万-18.75%
12/2116:00 株式会社アヴァンティスタッフの株式取得(子会社化)に関するお知らせ
12/21173173165169+0.06%16,299,0003990億8439万-13.09%
12/20175177166169-5.28%21,716,0003988億4769万-13.59%
12/19177183176178-0.61%17,292,0004210億9794万-9.7%
12/18182183179179-4.43%15,458,0004237億170万-9.6%
12/17190190186187-2.6%10,538,0004433億4820万-5.88%
12/14198199192192-2.83%14,212,0004551億8344万-3.85%
12/13194200193198+3.4%13,913,0004684億3891万-2.03%
12/12189193188191+2.96%15,677,0004530億5310万-5.25%
12/11191192186186-2.97%13,642,0004400億3433万-8.42%
12/10193194191192-2.64%7,990,0004535億2651万-6.54%
12/07197200190197+0.82%20,709,0004658億3516万-4.47%
12/06203203194195-5.97%16,575,0004620億4788万-5.24%
12/05204213204208+0.53%15,766,0004913億9929万+0.29%
12/04218219206207-6.39%14,330,0004887億9553万-0.24%
12/03217221216221+3.76%17,567,0005221億7092万+6.57%
11/30209214207213+1.14%15,706,0005032億3453万+3.2%
11/29206212205210+3.75%13,839,0004975億5361万+2.04%
11/28196203196203+4.06%12,007,0004795億6404万-2.13%
11/27194198193195+1.41%10,761,0004608億6436万-6.39%
11/26194195188192-1.99%9,937,0004544億7333万-8.57%
11/22190196189196+3.93%8,847,0004637億482万-7.59%
11/21186191184189-1.77%12,737,0004461億8866万-11.92%
11/20195197191192-3.18%9,272,0004542億3662万-11.16%
11/19197202193198-0.55%16,396,0004691億4903万-8.66%
11/16203209197199-1.82%11,687,0004717億5278万-9%
11/15195205194203+4%19,175,0004805億1086万-7.73%
11/14211213193195-6.91%22,878,0004620億4788万-12.07%
11/13204210202210+0.62%15,684,0004963億7009万-6.38%
11/12228229208208-4.97%20,674,0004932億9293万-7.79%
11/0915:30 業績予想値と実数値の差に関するお知らせ
11/0915:30 2019年3月期第2四半期決算短信〔日本基準〕(連結)
11/09224226218219-1.79%10,727,0005190億9376万-3.82%
11/08226228223223+1.82%7,221,0005285億6195万-2.91%
11/07217222216219+1.29%10,182,0005190億9376万-5.47%
11/06217220215217-0.05%6,730,0005124億6602万-7.48%
11/05215220215217-0.41%7,559,0005127億272万-8.22%
11/02214218212218+1.54%8,934,0005148億3307万-8.61%
11/01215219213214-0.28%11,860,0005070億2181万-10.75%
10/31210215209215+4.58%15,889,0005084億4204万-11.6%
10/30199210199205+2.7%31,944,0004861億9178万-16.16%
10/29211213200200-4.81%19,056,0004734億972万-19.03%
10/26215216209210-2.05%14,057,0004973億1691万-15.62%
10/25221222214215-6.41%11,501,0005077億3192万-14.54%
10/24232232228229-0.48%7,984,0005425億2754万-9.05%
10/23239239230230-4.08%7,557,0005451億3129万-8.97%
10/22237241235240-0.62%7,240,0005682億7668万-5.1%
10/19240243238242+2.98%14,831,0005718億2693万-4.51%
10/18240242234235-1.72%13,792,0005552億5910万-7.27%
10/17235239234239+3.11%9,410,0005649億6312万-5.65%
10/16234236229232-2.32%8,715,0005479億2192万-8.86%
10/15238241237237-0.55%12,320,0005609億3950万-6.69%
10/12232239232238+0.8%13,237,0005640億1638万-6.55%
10/11242242235236-6.38%16,506,0005595億1940万-7.29%
10/10252256251253-0.55%16,817,0005976億2542万-1.37%
10/09255255250254-4.98%17,170,0006009億3899万-0.82%
10/05270271266267-0.89%9,517,0006324億1787万+4.78%
10/04274275268270-0.22%11,268,0006380億9827万+6.14%
10/03273276269270-0.81%10,196,0006395億1837万+6.8%
10/022772792712720%12,955,0006447億2540万+8.1%
10/01271274268272+2.21%7,722,0006447億2540万+8.53%
09/28267271265267+0.91%12,485,0006307億6109万+7.03%
09/27269272264264-3.08%8,357,0006250億8069万+6.49%
09/26273274266273+0.74%14,266,0006449億6209万+10.77%
09/25258271258271+6.04%19,171,0006402億2842万+10.41%
09/21253257251255+1.03%13,191,0006037億7919万+4.98%
09/20253255251253-0.79%7,455,0005976億2542万+3.91%
09/19253255251255+1.39%8,993,0006023億5909万+4.73%
09/18247253245251+3.04%8,923,0005940億7517万+3.29%
09/14240245240244+1.92%8,362,0005765億6060万+0.25%
09/13239243238239+0.42%6,149,0005656億7317万-1.24%
09/12240241236238-1.53%7,175,0005633億633万-1.65%
09/11245245241242-1.23%9,293,0005720億6362万-0.12%
09/10244247243245-1.37%5,497,0005791億6412万+1.12%
09/07245250244248+0.4%7,882,0005872億1135万+2.52%
09/06245248244247+0.65%7,953,0005848億4452万+2.53%
09/05246247244246-0.93%7,725,0005810億5758万+1.87%
09/04252252246248-2.56%8,371,0005865億130万+2.82%
09/03252256251254+2.33%11,378,0006018億8572万+5.52%
08/31245250245249+1.06%7,763,0005881億5808万+3.11%
08/30247248244246+0.12%6,319,0005820億432万+2.03%
08/29245248243246+0.45%6,404,0005812億9427万+1.91%
08/28247250244245-0.16%7,902,0005786億9075万+1.45%
08/27241245240245+2.04%7,565,0005796億3748万+2.04%
08/24231241230240+5.12%15,589,0005680億4000万0%
08/23224229222228+1.2%12,398,0005403億4805万-5.27%
08/22225226220226-0.84%10,632,0005339億5760万-6.39%
08/21229230226228-2.53%11,345,0005384億5458万-5.99%
08/20237238230233-1.81%9,783,0005524億1890万-3.95%
08/17244244236238-2.42%11,875,0005625億9628万-2.18%
08/16249250243244-2.91%11,952,0005765億6060万+0.25%
08/15251251245251+0.08%11,549,0005938億3849万+3.25%
08/14250251241251+0.12%12,359,0005933億6512万+3.6%
08/13249261249250+5.3%19,198,0005926億5507万+3.9%
08/1016:30 第三者割当による自己株式の処分に関するお知らせ(会社法第800条の規定に基づく子会社による親会社株式取得)
08/1015:30 2019年3月期第1四半期決算短信〔日本基準〕(連結)
08/10238239237238-0.34%9,821,0005628億3297万-1.33%
08/09238241238239+0.68%6,693,0005647億2643万-1%
08/08237240236237-0.13%4,408,0005609億3950万-1.66%
08/07236237233237+0.72%6,259,0005616億4955万-1.13%