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
08/30	2,534	2,560	2,468	2,480	-3.35%	499,100	2432億6220万	-1.86%
08/29	2,595	2,627	2,521	2,566	-4.75%	1,034,600	2516億9791万	+1.5%
08/28	2,747	2,753	2,685	2,694	-2.21%	283,900	2642億5338万	+6.78%
08/27	2,700	2,759	2,639	2,755	+3.22%	319,200	2702億3684万	+9.59%
08/26	2,665	2,703	2,629	2,669	+1.87%	359,500	2618億114万	+6.67%
08/23	2,572	2,620	2,549	2,620	+2.06%	224,700	2569億9475万	+5.05%
08/22	2,477	2,585	2,477	2,567	+3.72%	278,600	2517億9600万	+3.22%
08/21	2,528	2,531	2,475	2,475	-2.79%	310,700	2427億7176万	0%
08/20	2,460	2,580	2,460	2,546	+3.71%	313,900	2497億3612万	+3.33%
08/19	2,447	2,508	2,442	2,455	-0.24%	151,600	2408億996万	+0.2%
08/16	2,502	2,517	2,413	2,461	-0.57%	388,300	2413億9850万	+0.98%
08/15	2,550	2,550	2,455	2,475	-2.48%	329,400	2427億7176万	+2.15%
08/14	2,527	2,569	2,440	2,538	-0.47%	423,100	2489億5140万	+5.27%
08/13	2,500	2,564	2,419	2,550	+4.25%	458,100	2501億2848万	+6.38%
08/09	2,369	2,469	2,280	2,446	-0.93%	689,800	2399億2716万	+2.64%
08/08	16:00 2024年9月期第3四半期決算ハイライト
08/08	16:00 2024年9月期第3四半期決算短信〔日本基準〕(連結)
08/08	2,400	2,523	2,370	2,469	+2.49%	479,200	2421億8322万	+3.96%
08/07	2,399	2,458	2,339	2,409	+4.06%	396,100	2362億9784万	+1.82%
08/06	2,375	2,409	2,248	2,315	-2.03%	1,234,700	2270億7742万	-1.87%
08/05	2,338	2,462	2,325	2,363	-3.08%	874,900	2317億8572万	+0.34%
08/02	2,483	2,492	2,421	2,438	-4.91%	443,000	2391億4244万	+3.61%
08/01	2,601	2,656	2,525	2,564	-0.7%	384,000	2515億173万	+9.2%
07/31	2,668	2,699	2,550	2,582	-2.23%	717,400	2532億6734万	+10.44%
07/30	2,570	2,650	2,554	2,641	+3.08%	446,200	2590億5463万	+13.45%
07/29	2,505	2,591	2,477	2,562	+1.47%	322,200	2513億555万	+10.67%
07/26	2,537	2,582	2,515	2,525	+0.8%	350,100	2476億7624万	+9.54%
07/25	2,450	2,539	2,417	2,505	+1.91%	472,600	2457億1444万	+8.91%
07/24	2,462	2,493	2,442	2,458	+0.08%	298,900	2411億423万	+7.1%
07/23	2,495	2,495	2,424	2,456	+0.2%	284,600	2409億805万	+7.16%
07/22	2,530	2,542	2,426	2,451	-0.69%	428,500	2403億7055万	+7.12%
07/19	2,400	2,531	2,380	2,468	+0.73%	689,000	2420億3774万	+8.01%
07/18	2,356	2,513	2,344	2,450	+7.55%	1,272,200	2402億7248万	+7.46%
07/17	2,228	2,310	2,209	2,278	+4.3%	551,200	2234億437万	+0.22%
07/16	2,218	2,235	2,184	2,184	-1.49%	777,500	2141億8575万	-3.92%
07/12	2,118	2,217	2,118	2,217	+4.43%	687,200	2174億2207万	-2.55%
07/11	2,116	2,127	2,082	2,123	+0.28%	599,700	2082億345万	-6.72%
07/10	2,169	2,177	2,098	2,117	-2.71%	250,100	2076億1503万	-7.19%
07/09	2,184	2,188	2,142	2,176	+0.05%	424,400	2134億119万	-4.77%
07/08	2,217	2,219	2,159	2,175	-1.49%	350,300	2133億312万	-4.65%
07/05	2,250	2,259	2,204	2,208	-1.87%	373,200	2165億3944万	-2.86%
07/04	2,261	2,278	2,216	2,250	+0.18%	348,600	2206億5840万	-0.57%
07/03	2,226	2,256	2,193	2,246	+1.17%	340,700	2202億6611万	-0.27%
07/02	2,231	2,250	2,194	2,220	-0.05%	249,900	2177億1628万	-0.98%
07/01	2,323	2,323	2,221	2,221	-3.39%	210,800	2178億1435万	-0.72%
06/28	2,350	2,351	2,264	2,299	-1.03%	171,300	2254億6384万	+3%
06/27	2,335	2,351	2,305	2,323	0%	186,100	2278億1753万	+4.55%
06/26	2,345	2,354	2,311	2,323	+0.13%	196,900	2278億1753万	+5.02%
06/25	2,302	2,338	2,299	2,320	+0.26%	213,700	2275億2332万	+5.45%
06/24	2,311	2,354	2,308	2,314	-0.22%	247,400	2269億3490万	+5.57%
06/21	2,410	2,426	2,319	2,319	-3.74%	504,900	2274億2525万	+6.08%
06/20	2,382	2,418	2,368	2,409	+1.35%	244,200	2362億5159万	+10.61%
06/19	2,373	2,390	2,334	2,377	+0.17%	314,800	2331億1334万	+9.44%
06/18	2,415	2,421	2,352	2,373	+0.34%	366,700	2327億2105万	+9.56%
06/17	2,356	2,371	2,289	2,365	-0.25%	348,200	2319億3649万	+9.44%
06/14	2,332	2,385	2,308	2,371	+1.28%	364,900	2325億2491万	+10.07%
06/13	2,285	2,380	2,284	2,341	+2.54%	450,000	2295億8280万	+8.88%
06/12	2,329	2,364	2,283	2,283	+0.18%	280,900	2238億9472万	+6.53%
06/11	2,228	2,303	2,209	2,279	+2.52%	235,300	2235億244万	+6.69%
06/10	2,240	2,246	2,196	2,223	-0.76%	247,400	2180億1049万	+4.32%
06/07	2,247	2,273	2,223	2,240	-0.31%	245,600	2196億7769万	+5.26%
06/06	2,231	2,295	2,205	2,247	+1.22%	651,200	2203億6418万	+5.69%
06/05	2,113	2,264	2,109	2,220	+6.32%	748,300	2177億1628万	+4.57%
06/04	1,961	2,090	1,961	2,088	+6.69%	495,100	2047億7099万	-1.6%
06/03	1,990	2,018	1,957	1,957	-1.06%	185,200	1919億2377万	-8.17%
05/31	1,993	2,014	1,962	1,978	+0.3%	492,900	1939億8325万	-7.91%
05/30	1,942	2,019	1,929	1,972	-1.1%	353,600	1933億9482万	-8.83%
05/29	2,045	2,049	1,993	1,994	-4.36%	260,700	1955億5237万	-8.45%
05/28	2,083	2,132	2,065	2,085	-0.76%	216,200	2044億7678万	-4.66%
05/27	2,048	2,103	2,047	2,101	+2.24%	268,600	2060億4591万	-4.46%
05/24	2,030	2,064	1,990	2,055	0%	347,500	2015億3467万	-7.01%
05/23	2,054	2,075	2,041	2,055	+0.59%	357,400	2015億3467万	-7.56%
05/22	2,114	2,121	2,029	2,043	-3.5%	445,000	2003億5782万	-8.75%
05/21	2,162	2,177	2,114	2,117	-1.53%	268,800	2076億1503万	-6.24%
05/20	2,130	2,177	2,105	2,150	+0.51%	262,000	2108億5136万	-5.29%
05/17	2,202	2,206	2,135	2,139	-4.64%	530,300	2097億7258万	-6.18%
05/16	2,217	2,275	2,195	2,243	+0.36%	261,400	2199億7190万	-2.14%
05/15	2,250	2,272	2,216	2,235	-0.67%	244,600	2191億8734万	-2.83%
05/14	2,232	2,290	2,200	2,250	+3.12%	382,100	2206億5840万	-2.51%
05/13	12:00 2024年9月期上半期決算説明会資料
05/13	2,288	2,293	2,150	2,182	-3.71%	485,800	2139億8961万	-5.75%
05/10	2,300	2,347	2,168	2,266	+3.8%	993,100	2222億2752万	-2.37%
05/09	16:00 2024年9月期第2四半期決算短信〔日本基準〕(連結)
05/09	2,112	2,219	2,087	2,183	+3.8%	542,600	2140億8768万	-6.27%
05/08	2,135	2,176	2,102	2,103	-2.5%	326,300	2062億4205万	-10.2%
05/07	2,139	2,180	2,130	2,157	+0.37%	376,900	2115億3785万	-8.68%
05/02	2,171	2,193	2,142	2,149	-1.01%	464,500	2107億5328万	-9.59%
05/01	2,135	2,188	2,121	2,171	-0.55%	356,100	2129億1083万	-9.09%
04/30	2,205	2,211	2,134	2,183	-0.73%	598,900	2140億8768万	-8.93%
04/26	2,316	2,329	2,193	2,199	-4.56%	2,698,600	2156億5680万	-8.57%
04/25	2,377	2,394	2,304	2,304	-3.07%	433,500	2259億5420万	-4.64%
04/24	2,382	2,407	2,353	2,377	+1.11%	382,300	2331億1334万	-1.86%
04/23	2,387	2,422	2,326	2,351	-0.04%	409,400	2305億6351万	-3.05%
04/22	2,256	2,352	2,246	2,352	+5.38%	552,700	2306億6158万	-3.13%
04/19	2,324	2,359	2,203	2,232	-5.98%	767,800	2188億9313万	-8.11%
04/18	2,401	2,454	2,365	2,374	-0.46%	577,500	2328億1912万	-2.59%
04/17	2,325	2,441	2,323	2,385	+0.85%	573,800	2338億9790万	-2.21%
04/16	2,390	2,401	2,317	2,365	-3.9%	487,900	2319億3649万	-3.11%
04/15	2,497	2,497	2,427	2,461	-2.34%	430,800	2413億5125万	+0.7%
04/12	2,420	2,529	2,420	2,520	+4.3%	411,600	2471億3740万	+3.07%
04/11	2,376	2,431	2,362	2,416	+0.54%	431,800	2369億3808万	-0.86%
04/10	2,495	2,511	2,400	2,403	-1.23%	366,100	2356億6317万	-1.23%
04/09	2,462	2,489	2,409	2,433	-0.94%	335,500	2386億528万	+0.12%
04/08	2,471	2,499	2,438	2,456	+0.7%	342,200	2408億6090万	+1.19%

7071 アンビス HD

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート