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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 981 | 1,010 | 977 | 996 | 255,000 | 13 | 101% | 102% | 87% | ▲ | 102% | 99% | 98% | 98% | 154% |
20241219 | 987 | 1,009 | 985 | 1,009 | 177,300 | 13 | 101% | 102% | 70% | ▲▲ | 101% | 96% | 96% | 100% | 156% |
20241220 | 1,009 | 1,025 | 999 | 1,017 | 203,300 | 8 | 101% | 101% | 115% | ▲▲▲ | 98% | 98% | 95% | 100% | 157% |
20241223 | 1,019 | 1,022 | 995 | 996 | 189,000 | -21 | 98% | 98% | 93% | ▼ | 99% | 101% | 99% | 98% | 153% |
20241224 | 992 | 996 | 973 | 979 | 270,800 | -17 | 98% | 99% | 143% | ▼▼ | 98% | 102% | 101% | 96% | 151% |
20241225 | 975 | 979 | 943 | 956 | 195,800 | -23 | 98% | 98% | 72% | ▼▼▼ | 101% | 101% | 103% | 94% | 146% |
20241226 | 959 | 978 | 959 | 968 | 208,500 | 12 | 101% | 101% | 106% | ▲ | 102% | 98% | 102% | 95% | 147% |
20241227 | 980 | 1,008 | 977 | 1,001 | 271,500 | 33 | 103% | 102% | 130% | ▲▲ | 100% | 96% | 101% | 98% | 152% |
20241230 | 999 | 1,006 | 991 | 997 | 172,000 | -4 | 100% | 100% | 63% | ▼ | 97% | 95% | 100% | 98% | 132% |
20250106 | 1,004 | 1,009 | 970 | 970 | 346,300 | -27 | 97% | 97% | 201% | ▼▼ | 98% | 98% | 102% | 95% | 113% |
20250107 | 981 | 983 | 964 | 965 | 218,100 | -5 | 99% | 98% | 63% | ▼▼▼ | 99% | 100% | 104% | 95% | 105% |
20250108 | 963 | 963 | 949 | 955 | 249,800 | -10 | 99% | 99% | 115% | ▼▼▼▼ | 99% | 101% | 105% | 94% | 104% |
20250109 | 953 | 955 | 931 | 939 | 277,500 | -16 | 98% | 99% | 111% | ▼▼▼▼▼ | 101% | 103% | 106% | 92% | 101% |
20250110 | 944 | 960 | 944 | 951 | 204,400 | 12 | 101% | 101% | 74% | ▲ | 101% | 101% | 105% | 94% | 101% |
20250114 | 957 | 963 | 944 | 963 | 207,600 | 12 | 101% | 101% | 102% | ▲▲ | 99% | 100% | 101% | 95% | 103% |
20250115 | 975 | 977 | 960 | 966 | 142,500 | 3 | 100% | 99% | 69% | ▲▲▲ | 100% | 102% | 101% | 95% | 103% |
20250116 | 960 | 962 | 946 | 961 | 128,900 | -5 | 99% | 100% | 90% | ▼ | 101% | 102% | 101% | 94% | 102% |
20250117 | 960 | 970 | 952 | 970 | 94,300 | 9 | 101% | 101% | 73% | ▲ | 100% | 101% | 100% | 95% | 103% |
20250120 | 973 | 976 | 966 | 969 | 82,300 | -1 | 100% | 100% | 87% | ▼ | 99% | 102% | 99% | 95% | 103% |
20250121 | 980 | 988 | 970 | 973 | 96,700 | 4 | 100% | 99% | 117% | ▲ | 99% | 102% | 99% | 96% | 104% |
20250122 | 985 | 987 | 974 | 976 | 110,400 | 3 | 100% | 99% | 114% | ▲▲ | 100% | 103% | 99% | 96% | 104% |
20250123 | 978 | 984 | 973 | 978 | 100,600 | 2 | 100% | 100% | 91% | ▲▲▲ | 101% | 101% | 99% | 96% | 104% |
20250124 | 979 | 994 | 975 | 987 | 143,400 | 9 | 101% | 101% | 143% | ▲▲▲▲ | 100% | 97% | 97% | 99% | 105% |
20250127 | 1,000 | 1,007 | 999 | 1,001 | 147,000 | 14 | 101% | 100% | 103% | ▲▲▲▲▲ | 100% | 96% | 97% | 100% | 107% |
20250128 | 1,000 | 1,006 | 990 | 1,004 | 222,700 | 3 | 100% | 100% | 151% | ▲▲▲▲▲▲ | 99% | 95% | 97% | 100% | 107% |
20250129 | 1,004 | 1,004 | 989 | 989 | 526,800 | -15 | 99% | 99% | 237% | ▼ | 102% | 101% | 98% | 99% | 105% |
20250130 | 954 | 979 | 951 | 974 | 567,000 | -15 | 98% | 102% | 108% | ▼▼ | 99% | 100% | 96% | 97% | 104% |
20250131 | 965 | 977 | 956 | 958 | 171,500 | -16 | 98% | 99% | 30% | ▼▼▼ | 100% | 101% | 98% | 95% | 102% |
20250203 | 952 | 968 | 945 | 951 | 148,800 | -7 | 99% | 100% | 87% | ▼▼▼▼ | 98% | 98% | 98% | 95% | 101% |
20250204 | 955 | 959 | 937 | 939 | 135,800 | -12 | 99% | 98% | 91% | ▼▼▼▼▼ | 102% | 102% | 99% | 94% | 100% |
20250205 | 939 | 960 | 939 | 959 | 95,900 | 20 | 102% | 102% | 71% | ▲ | 101% | 101% | 97% | 96% | 102% |
20250206 | 959 | 966 | 952 | 966 | 65,500 | 7 | 101% | 101% | 68% | ▲▲ | 96% | 101% | 97% | 96% | 103% |
20250207 | 964 | 965 | 925 | 929 | 232,500 | -37 | 96% | 96% | 355% | ▼ | 101% | 101% | 101% | 93% | 100% |
20250210 | 927 | 952 | 927 | 937 | 110,700 | 8 | 101% | 101% | 48% | ▲ | 102% | 98% | 99% | 93% | 101% |
20250212 | 940 | 959 | 940 | 959 | 88,700 | 22 | 102% | 102% | 80% | ▲▲ | 102% | 96% | 98% | 96% | 103% |
20250213 | 955 | 972 | 952 | 971 | 88,800 | 12 | 101% | 102% | 100% | ▲▲▲ | 99% | 98% | 102% | 97% | 105% |
20250214 | 942 | 943 | 927 | 933 | 156,300 | -38 | 96% | 99% | 176% | ▼ | 97% | 97% | 102% | 93% | 100% |
20250217 | 948 | 948 | 915 | 916 | 104,700 | -17 | 98% | 97% | 67% | ▼▼ | 100% | 98% | 104% | 91% | 100% |
20250218 | 922 | 923 | 916 | 921 | 50,300 | 5 | 101% | 100% | 48% | ▲ | 99% | 99% | 105% | 92% | 101% |
20250219 | 921 | 922 | 911 | 911 | 69,300 | -10 | 99% | 99% | 138% | ▼ | 101% | 102% | 106% | 91% | 100% |
20250220 | 910 | 931 | 908 | 923 | 114,000 | 12 | 101% | 101% | 165% | ▲ | 100% | 102% | 106% | 92% | 101% |
20250225 | 912 | 918 | 907 | 908 | 62,900 | -15 | 98% | 100% | 55% | ▼ | 99% | 102% | 105% | 90% | 100% |
20250226 | 913 | 917 | 890 | 900 | 145,700 | -8 | 99% | 99% | 232% | ▼▼ | 101% | 103% | 107% | 90% | 100% |
20250227 | 903 | 916 | 900 | 908 | 66,100 | 8 | 101% | 101% | 45% | ▲ | 102% | 102% | 106% | 90% | 101% |
20250228 | 910 | 929 | 900 | 928 | 98,700 | 20 | 102% | 102% | 149% | ▲▲ | 99% | 100% | 104% | 94% | 103% |
20250303 | 928 | 928 | 911 | 916 | 74,500 | -12 | 99% | 99% | 75% | ▼ | 102% | 99% | 0% | 94% | 102% |
20250304 | 920 | 941 | 913 | 934 | 121,000 | 18 | 102% | 102% | 162% | ▲ | 99% | 98% | 0% | 96% | 104% |
20250305 | 937 | 940 | 913 | 924 | 82,700 | -10 | 99% | 99% | 68% | ▼ | 99% | 100% | 0% | 95% | 103% |
20250306 | 935 | 938 | 924 | 928 | 49,600 | 4 | 100% | 99% | 60% | ▲ | 98% | 101% | 0% | 96% | 103% |
20250307 | 923 | 925 | 909 | 909 | 70,600 | -19 | 98% | 98% | 142% | ▼ | 100% | 102% | 0% | 94% | 101% |
20250310 | 909 | 916 | 905 | 912 | 52,700 | 3 | 100% | 100% | 75% | ▲ | 102% | 107% | 0% | 94% | 101% |
20250311 | 901 | 919 | 894 | 916 | 96,900 | 4 | 100% | 102% | 184% | ▲▲ | 102% | 106% | 0% | 94% | 102% |
20250312 | 912 | 942 | 911 | 932 | 87,100 | 16 | 102% | 102% | 90% | ▲▲▲ | 99% | 0% | 0% | 96% | 104% |
20250313 | 935 | 937 | 918 | 923 | 58,400 | -9 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 95% | 103% |
20250314 | 930 | 936 | 918 | 929 | 137,100 | 6 | 101% | 100% | 235% | ▲ | 108% | 0% | 0% | 96% | 103% |
20250317 | 892 | 984 | 891 | 963 | 417,900 | 34 | 104% | 108% | 305% | ▲▲ | % | % | % | 100% | 107% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 425,000 | 321,100 | 151,100 | 181,700 | 273,900 | 139,400 |
2025-02-28 | 428,800 | 308,800 | 149,600 | 179,100 | 279,200 | 129,700 |
2025-02-21 | 435,400 | 287,700 | 136,600 | 182,400 | 298,800 | 105,300 |
2025-02-14 | 471,100 | 306,100 | 162,200 | 177,300 | 308,900 | 128,800 |
2025-02-07 | 461,900 | 308,700 | 150,500 | 174,200 | 311,400 | 134,500 |
2025-01-31 | 511,700 | 302,600 | 125,600 | 204,200 | 386,100 | 98,400 |
2025-01-24 | 1,056,400 | 377,300 | 507,600 | 217,200 | 548,800 | 160,100 |
2025-01-17 | 1,076,500 | 450,100 | 508,300 | 237,800 | 568,200 | 212,300 |
2025-01-10 | 965,600 | 461,200 | 493,400 | 234,400 | 472,200 | 226,800 |
2024-12-27 | 867,700 | 419,300 | 479,000 | 241,200 | 388,700 | 178,100 |
2024-12-20 | 862,000 | 467,300 | 479,300 | 242,400 | 382,700 | 224,900 |
2024-12-13 | 832,500 | 498,500 | 420,700 | 261,700 | 411,800 | 236,800 |
2024-12-06 | 658,800 | 537,900 | 283,400 | 262,000 | 375,400 | 275,900 |
2024-11-29 | 20,500 | 342,500 | 0 | 239,800 | 20,500 | 102,700 |
2024-11-22 | 20,400 | 332,500 | 0 | 246,900 | 20,400 | 85,600 |
2024-11-15 | 17,900 | 316,400 | 0 | 252,500 | 17,900 | 63,900 |
2024-11-08 | 17,500 | 320,400 | 0 | 251,900 | 17,500 | 68,500 |
2024-11-01 | 19,000 | 310,300 | 0 | 252,800 | 19,000 | 57,500 |
2024-10-25 | 17,900 | 312,800 | 0 | 253,200 | 17,900 | 59,600 |
2024-10-18 | 17,800 | 311,100 | 0 | 248,300 | 17,800 | 62,800 |
2024-10-11 | 16,300 | 319,800 | 0 | 245,400 | 16,300 | 74,400 |
2024-10-04 | 20,000 | 312,800 | 0 | 242,400 | 20,000 | 70,400 |
2024-09-27 | 19,500 | 314,500 | 0 | 244,200 | 19,500 | 70,300 |
2024-09-20 | 17,000 | 324,800 | 0 | 242,100 | 17,000 | 82,700 |
2024-09-13 | 19,800 | 336,600 | 0 | 242,600 | 19,800 | 94,000 |
2024-09-06 | 28,300 | 380,600 | 0 | 240,000 | 28,300 | 140,600 |
2024-08-30 | 15,400 | 302,100 | 0 | 232,900 | 15,400 | 69,200 |
2024-08-23 | 12,500 | 293,600 | 0 | 228,500 | 12,500 | 65,100 |
2024-08-16 | 9,600 | 295,600 | 0 | 229,100 | 9,600 | 66,500 |
2024-08-09 | 9,500 | 294,900 | 0 | 233,200 | 9,500 | 61,700 |
2024-08-02 | 24,800 | 332,800 | 0 | 254,500 | 24,800 | 78,300 |
2024-07-26 | 86,100 | 336,600 | 1,000 | 247,800 | 85,100 | 88,800 |
2024-07-19 | 54,800 | 322,200 | 500 | 247,300 | 54,300 | 74,900 |
2024-07-12 | 51,700 | 317,800 | 500 | 245,800 | 51,200 | 72,000 |
2024-07-05 | 31,500 | 309,200 | 500 | 243,900 | 31,000 | 65,300 |
2024-06-28 | 43,800 | 351,300 | 0 | 247,400 | 43,800 | 103,900 |
2024-06-21 | 39,300 | 354,400 | 0 | 251,300 | 39,300 | 103,100 |
2024-06-14 | 43,700 | 360,700 | 0 | 260,000 | 43,700 | 100,700 |
2024-06-07 | 61,200 | 361,700 | 0 | 267,800 | 61,200 | 93,900 |
2024-05-31 | 24,100 | 365,100 | 0 | 271,300 | 24,100 | 93,800 |
2024-05-24 | 21,000 | 367,100 | 0 | 272,200 | 21,000 | 94,900 |
2024-05-17 | 18,400 | 360,900 | 0 | 271,500 | 18,400 | 89,400 |
2024-05-10 | 16,600 | 361,400 | 0 | 266,700 | 16,600 | 94,700 |
2024-05-02 | 14,300 | 360,600 | 0 | 267,500 | 14,300 | 93,100 |
2024-04-26 | 16,400 | 354,300 | 0 | 265,500 | 16,400 | 88,800 |
2024-04-19 | 15,500 | 356,300 | 0 | 266,700 | 15,500 | 89,600 |
2024-04-12 | 17,400 | 360,100 | 0 | 267,200 | 17,400 | 92,900 |
2024-04-05 | 18,900 | 364,500 | 0 | 267,500 | 18,900 | 97,000 |
2024-03-29 | 43,000 | 350,700 | 0 | 246,500 | 43,000 | 104,200 |
2024-03-22 | 48,700 | 351,800 | 0 | 249,100 | 48,700 | 102,700 |
2024-03-15 | 61,800 | 376,600 | 0 | 257,200 | 61,800 | 119,400 |
2024-03-08 | 52,000 | 443,800 | 0 | 265,300 | 52,000 | 178,500 |
2024-03-01 | 27,900 | 438,800 | 0 | 266,000 | 27,900 | 172,800 |
2024-02-22 | 19,800 | 428,700 | 0 | 270,900 | 19,800 | 157,800 |
2024-02-16 | 23,700 | 431,100 | 0 | 268,400 | 23,700 | 162,700 |
2024-02-09 | 22,700 | 430,200 | 0 | 271,700 | 22,700 | 158,500 |
2024-02-02 | 21,900 | 423,200 | 0 | 270,100 | 21,900 | 153,100 |
2024-01-26 | 24,200 | 415,600 | 0 | 265,800 | 24,200 | 149,800 |
2024-01-19 | 26,300 | 408,400 | 0 | 258,900 | 26,300 | 149,500 |
2024-01-12 | 43,300 | 408,700 | 0 | 253,400 | 43,300 | 155,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 133,011 | 0.67% | ▼ | -6,100 | 912 | 942 | 911 | 932 | 87,100 |
2025-03-07 | Barclays Capital Securities Ltd | 178,035 | 0.89% | ▼ | -19,600 | 923 | 925 | 909 | 909 | 70,600 |
2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 139,111 | 0.70% | ▲ | 8,300 | 920 | 941 | 913 | 934 | 121,000 |
2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 130,811 | 0.66% | ▼ | -9,500 | 928 | 928 | 911 | 916 | 74,500 |
2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 140,311 | 0.70% | ▲ | 11,000 | 910 | 929 | 900 | 928 | 98,700 |
2025-02-26 | モルガン・スタンレーMUFG証券株式会社 | 129,311 | 0.65% | ▲ | 24,000 | 913 | 917 | 890 | 900 | 145,700 |
2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 105,311 | 0.53% | ▲ | 922 | 923 | 916 | 921 | 50,300 | |
2025-02-14 | Barclays Capital Securities Ltd | 197,635 | 0.99% | ▼ | -17,200 | 942 | 943 | 927 | 933 | 156,300 |
2025-02-05 | Barclays Capital Securities Ltd | 214,835 | 1.08% | ▼ | -15,500 | 939 | 960 | 939 | 959 | 95,900 |
2025-02-05 | Barclays Capital Securities Ltd | 214,835 | 1.08% | ▼ | -15,500 | 939 | 960 | 939 | 959 | 95,900 |
2025-01-09 | Barclays Capital Securities Ltd | 230,335 | 1.16% | ▲ | 69,930 | 953 | 955 | 931 | 939 | 277,500 |
2024-12-27 | Barclays Capital Securities Ltd | 160,405 | 0.81% | ▲ | 58,200 | 980 | 1,008 | 977 | 1,001 | 271,500 |
2024-12-25 | Barclays Capital Securities Ltd | 102,205 | 0.51% | ▲ | 7,800 | 975 | 979 | 943 | 956 | 195,800 |
2024-12-19 | Barclays Capital Securities Ltd | 94,405 | 0.47% | ▼ | -24,200 | 987 | 1,009 | 985 | 1,009 | 177,300 |
2024-11-13 | Barclays Capital Securities Ltd | 118,605 | 0.59% | ▼ | -400 | 621 | 624 | 606 | 609 | 30,300 |
2024-10-25 | Barclays Capital Securities Ltd | 119,005 | 0.60% | ▲ | 1,900 | 608 | 610 | 598 | 598 | 22,200 |
2024-09-25 | Barclays Capital Securities Ltd | 117,105 | 0.59% | ▼ | -1,800 | 617 | 628 | 616 | 628 | 37,600 |
2024-09-19 | Barclays Capital Securities Ltd | 118,905 | 0.60% | ▲ | 400 | 646 | 649 | 636 | 642 | 43,700 |
2024-09-18 | Barclays Capital Securities Ltd | 118,505 | 0.59% | ▼ | -2,300 | 628 | 631 | 620 | 630 | 55,800 |
2024-09-09 | Barclays Capital Securities Ltd | 120,805 | 0.61% | ▲ | 665 | 694 | 646 | 654 | 326,400 | |
2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 91,764 | 0.46% | ▼ | -19,600 | 642 | 642 | 630 | 630 | 57,600 |
2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 111,364 | 0.56% | ▼ | -25,500 | 653 | 668 | 649 | 668 | 147,200 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 136,864 | 0.69% | ▼ | -8,400 | 644 | 658 | 637 | 650 | 110,400 |
2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 145,264 | 0.73% | ▼ | -40,200 | 663 | 665 | 650 | 656 | 218,200 |
2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 185,464 | 0.93% | ▼ | -69,900 | 606 | 655 | 600 | 653 | 370,200 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 255,364 | 1.29% | ▼ | -7,500 | 617 | 653 | 607 | 616 | 564,900 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 262,864 | 1.32% | ▲ | 6,300 | 571 | 585 | 569 | 577 | 139,300 |
2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 256,564 | 1.29% | ▼ | -1,200 | 578 | 582 | 574 | 575 | 59,400 |
2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 257,764 | 1.30% | ▲ | 6,700 | 558 | 574 | 558 | 571 | 64,500 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TYZR | 350 | 2024-07-03 12:45 | 株式会社エイチーム | APIP, Inc. | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3662 | 2 | Ateam IR | Nagoya-shi Aichi | 2024-06-18 11:50:50 |
3662 | 2 | 株式・配当情報 | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:46 |
3662 | 2 | 業績・財務ハイライト | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:43 |
3662 | 2 | IR関連資料 | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:40 |
3662 | 2 | 経営方針 | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:37 |
3662 | 2 | IRニュース | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:34 |
3662 | 2 | IR | 株式会社エイチーム(Ateam) | 2024-06-14 11:29:31 |
3662 | 3 | 業績予想及び期末配当予想の修正(増配)に関するお知らせコーポレートニュース2024 年 06 月 07日 | 2024-06-18 14:46:57 |
3662 | 3 | 第三者割当により発行される第9回新株予約権及び第1回無担保転換社債型新株予約権付社債の募集に関するお知らせコーポレートニュース2024 年 06 月 07日 | 2024-06-18 14:46:56 |
3662 | 3 | 事業提携に関するお知らせコーポレートニュース2024 年 06 月 07日 | 2024-06-18 14:46:54 |