日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	101	102	101	102	0%	42,300	111億9261万	-3.77%
04/22	101	102	101	102	+0.99%	78,200	111億9261万	-3.77%
04/19	102	102	98	101	0%	521,000	110億8288万	-4.72%
04/18	100	102	100	101	0%	77,900	110億8288万	-5.61%
04/17	101	102	100	101	0%	419,500	110億8288万	-5.61%
04/16	103	104	101	101	-2.88%	433,400	110億8288万	-5.61%
04/15	104	104	103	104	0%	73,500	114億1208万	-3.7%
04/12	103	105	103	104	-0.95%	124,100	114億1208万	-3.7%
04/11	104	105	103	105	0%	265,800	115億2181万	-2.78%
04/10	106	106	104	105	0%	182,700	115億2181万	-2.78%
04/09	106	106	105	105	-0.94%	149,100	115億2181万	-2.78%
04/08	105	106	104	106	+1.92%	161,000	116億3154万	-2.75%
04/05	104	105	103	104	0%	334,100	114億1208万	-4.59%
04/04	106	106	104	104	-1.89%	378,100	114億1208万	-4.59%
04/03	104	107	104	106	+0.95%	253,500	116億3154万	-2.75%
04/02	108	109	104	105	-2.78%	1,109,700	115億2181万	-3.67%
04/01	109	110	108	108	-0.92%	213,500	118億5100万	-0.92%
03/29	109	111	109	109	-0.91%	208,300	119億6073万	0%
03/28	109	110	109	110	0%	94,500	120億7046万	+0.92%
03/27	109	110	109	110	+0.92%	68,100	120億7046万	+0.92%
03/26	110	110	108	109	-0.91%	226,800	119億6073万	0%
03/25	110	110	108	110	0%	405,000	120億7046万	+0.92%
03/22	112	112	110	110	-0.9%	227,700	120億7046万	+0.92%
03/21	110	112	110	111	+0.91%	317,100	121億8020万	+1.83%
03/19	109	111	109	110	0%	336,400	120億7046万	+0.92%
03/18	109	111	109	110	+1.85%	261,600	120億7046万	+0.92%
03/15	110	111	108	108	-1.82%	349,600	118億5100万	-0.92%
03/14	108	110	108	110	+0.92%	153,600	120億7046万	+0.92%
03/13	109	110	107	109	+0.93%	331,500	119億6073万	-0.91%
03/12	107	110	107	108	-0.92%	225,500	118億5100万	-1.82%
03/11	110	111	107	109	-0.91%	521,600	119億6073万	-0.91%
03/08	110	112	110	110	-0.9%	299,400	120億7046万	0%
03/07	111	111	109	111	0%	272,700	121億8020万	+0.91%
03/06	108	111	108	111	+2.78%	278,600	121億8020万	+0.91%
03/05	15:00 ストックオプション(新株予約権)に関するお知らせ
03/05	108	109	108	108	0%	292,500	118億5100万	-1.82%
03/04	111	111	107	108	-1.82%	440,500	118億5100万	-1.82%
03/01	111	113	109	110	-0.9%	318,300	120億7046万	-0.9%
02/29	112	113	110	111	0%	224,500	121億8020万	0%
02/28	107	113	107	111	+2.78%	691,600	121億8020万	0%
02/27	105	109	105	108	+1.89%	464,800	118億5100万	-2.7%
02/26	106	107	106	106	+0.95%	194,700	116億3154万	-4.5%
02/22	106	107	105	105	0%	250,200	115億2181万	-5.41%
02/21	107	108	104	105	-2.78%	293,400	115億2181万	-5.41%
02/20	109	111	107	108	-1.82%	276,000	118億5100万	-2.7%
02/19	107	111	107	110	+3.77%	347,300	120億7046万	-0.9%
02/16	105	108	104	106	+0.95%	455,000	116億3154万	-4.5%
02/15	109	109	104	105	-6.25%	1,255,700	115億2181万	-5.41%
02/14	15:00 配当予想の修正(復配)に関するお知らせ
02/14	15:00 2023年12月期決算短信[日本基準](連結)
02/14	114	114	111	112	-0.88%	470,600	122億8993万	+0.9%
02/13	113	115	112	113	+0.89%	380,400	123億9966万	+1.8%
02/09	114	115	112	112	-1.75%	289,900	122億8993万	+0.9%
02/08	114	114	112	114	0%	204,600	125億939万	+2.7%
02/07	113	114	112	114	0%	209,000	125億939万	+3.64%
02/06	110	114	110	114	+2.7%	330,100	125億939万	+3.64%
02/05	112	112	110	111	-0.89%	224,300	121億8020万	+1.83%
02/02	113	113	111	112	-0.88%	216,000	122億8993万	+2.75%
02/01	113	113	110	113	0%	215,800	123億9966万	+4.63%
01/31	111	114	110	113	+0.89%	259,100	123億9966万	+4.63%
01/30	114	114	110	112	-1.75%	399,200	122億8993万	+4.67%
01/29	113	115	113	114	+0.88%	340,500	125億939万	+6.54%
01/26	113	115	112	113	0%	388,000	123億9966万	+6.6%
01/25	113	117	112	113	+1.8%	588,200	123億9966万	+7.62%
01/24	111	113	111	111	+0.91%	339,000	121億8020万	+5.71%
01/23	111	112	110	110	-0.9%	247,500	120億7046万	+5.77%
01/22	111	113	110	111	0%	574,000	121億8020万	+7.77%
01/19	110	111	109	111	+1.83%	181,400	121億8020万	+7.77%
01/18	111	111	109	109	-0.91%	262,900	119億6073万	+6.86%
01/17	110	111	108	110	+0.92%	224,600	120億7046万	+7.84%
01/16	112	112	109	109	-1.8%	432,100	119億6073万	+6.86%
01/15	107	112	106	111	+3.74%	1,150,200	121億8020万	+9.9%
01/12	107	108	106	107	-0.93%	236,600	117億4127万	+5.94%
01/11	107	108	106	108	+0.93%	290,600	118億5100万	+8%
01/10	107	108	106	107	-0.93%	157,900	117億4127万	+7%
01/09	105	108	105	108	+2.86%	457,700	118億5100万	+8%
01/05	104	106	104	105	+1.94%	438,100	115億2181万	+6.06%
01/04	103	104	101	103	0%	457,800	113億234万	+4.04%
2023
12/29	103	104	102	103	0%	123,300	113億234万	+4.04%
12/28	103	104	101	103	0%	257,500	113億234万	+4.04%
12/27	101	103	101	103	+3%	485,800	113億234万	+4.04%
12/26	103	103	100	100	-2.91%	504,800	109億7315万	+1.01%
12/25	101	109	101	103	+6.19%	2,823,800	113億234万	+4.04%
12/22	15:00 連結子会社からの配当金受領に関するお知らせ
12/22	96	98	96	97	+1.04%	318,300	106億4395万	-2.02%
12/21	98	99	96	96	-2.04%	271,700	105億3422万	-3.03%
12/20	98	100	97	98	+1.03%	390,700	107億5369万	-1.01%
12/19	97	98	95	97	+1.04%	459,200	106億4395万	-2.02%
12/18	97	98	96	96	-1.03%	347,200	105億3422万	-3.03%
12/15	97	98	96	97	0%	387,400	106億4395万	-3%
12/14	97	99	97	97	0%	356,200	106億4395万	-3%
12/13	98	98	97	97	0%	104,200	106億4395万	-3%
12/12	99	100	96	97	-2.02%	430,800	106億4395万	-3%
12/11	99	100	99	99	0%	60,500	108億6342万	-1%
12/08	99	100	98	99	0%	206,300	108億6342万	-1.98%
12/07	99	100	98	99	0%	318,100	108億6342万	-1.98%
12/06	99	101	99	99	-1%	314,300	108億6342万	-1.98%
12/05	99	100	99	100	+1.01%	40,000	109億7315万	-0.99%
12/04	100	101	99	99	0%	133,300	108億6342万	-1.98%
12/01	100	100	99	99	0%	274,000	108億6342万	-1.98%
11/30	99	100	99	99	0%	76,200	108億6342万	-1.98%
11/29	100	101	99	99	-1%	331,600	108億6342万	-1.98%
11/28	102	102	99	100	-0.99%	394,300	109億7315万	-0.99%
11/27	101	103	101	101	+1%	130,000	110億8288万	0%

6835 アライドテレシス HD

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート