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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 690 | 694 | 686 | 687 | 65,200 | -14 | 98% | 100% | 144% | ▼▼ | 99% | 97% | 99% | 90% | 100% |
20240726 | 691 | 698 | 685 | 687 | 79,800 | 0 | 100% | 99% | 122% | -- | 98% | 93% | 99% | 90% | 100% |
20240729 | 697 | 698 | 681 | 685 | 320,900 | -2 | 100% | 98% | 402% | ▼ | 102% | 94% | 105% | 90% | 100% |
20240730 | 661 | 675 | 657 | 673 | 172,300 | -12 | 98% | 102% | 54% | ▼▼ | 101% | 88% | 106% | 88% | 100% |
20240731 | 664 | 670 | 653 | 670 | 70,900 | -3 | 100% | 101% | 41% | ▼▼▼ | 97% | 88% | 105% | 88% | 100% |
20240801 | 669 | 669 | 643 | 650 | 59,400 | -20 | 97% | 97% | 84% | ▼▼▼▼ | 98% | 92% | 111% | 85% | 100% |
20240802 | 636 | 636 | 615 | 621 | 92,500 | -29 | 96% | 98% | 156% | ▼▼▼▼▼ | 93% | 105% | 127% | 81% | 100% |
20240805 | 572 | 595 | 525 | 532 | 157,800 | -89 | 86% | 93% | 171% | ▼▼▼▼▼▼ | 102% | 108% | 130% | 70% | 100% |
20240806 | 571 | 588 | 568 | 584 | 55,900 | 52 | 110% | 102% | 35% | ▲ | 102% | 111% | 129% | 77% | 110% |
20240807 | 574 | 606 | 568 | 588 | 56,300 | 4 | 101% | 102% | 101% | ▲▲ | 100% | 110% | 128% | 78% | 111% |
20240808 | 578 | 594 | 559 | 579 | 34,700 | -9 | 98% | 100% | 62% | ▼ | 102% | 111% | 126% | 77% | 109% |
20240809 | 589 | 601 | 583 | 599 | 62,000 | 20 | 103% | 102% | 179% | ▲ | 102% | 109% | 123% | 79% | 113% |
20240813 | 601 | 616 | 599 | 615 | 47,300 | 16 | 103% | 102% | 76% | ▲▲ | 102% | 108% | 120% | 82% | 116% |
20240814 | 620 | 636 | 611 | 635 | 36,600 | 20 | 103% | 102% | 77% | ▲▲▲ | 100% | 105% | 117% | 84% | 119% |
20240815 | 635 | 642 | 627 | 638 | 32,900 | 3 | 100% | 100% | 90% | ▲▲▲▲ | 101% | 106% | 115% | 86% | 120% |
20240816 | 648 | 655 | 637 | 654 | 61,300 | 16 | 103% | 101% | 186% | ▲▲▲▲▲ | 98% | 105% | 114% | 92% | 123% |
20240819 | 652 | 654 | 636 | 640 | 46,400 | -14 | 98% | 98% | 76% | ▼ | 102% | 106% | 114% | 90% | 120% |
20240820 | 653 | 668 | 652 | 668 | 45,100 | 28 | 104% | 102% | 97% | ▲ | 101% | 105% | 110% | 94% | 126% |
20240821 | 663 | 672 | 650 | 668 | 35,600 | 0 | 100% | 101% | 79% | -- | 102% | 104% | 106% | 95% | 126% |
20240822 | 673 | 684 | 668 | 684 | 37,300 | 16 | 102% | 102% | 105% | ▲ | 99% | 103% | 104% | 100% | 129% |
20240823 | 683 | 685 | 674 | 677 | 22,200 | -7 | 99% | 99% | 60% | ▼ | 102% | 104% | 97% | 99% | 127% |
20240826 | 677 | 692 | 675 | 692 | 36,500 | 15 | 102% | 102% | 164% | ▲ | 101% | 105% | 94% | 100% | 130% |
20240827 | 690 | 702 | 686 | 696 | 46,900 | 4 | 101% | 101% | 128% | ▲▲ | 100% | 106% | 92% | 100% | 131% |
20240828 | 700 | 703 | 690 | 702 | 18,400 | 6 | 101% | 100% | 39% | ▲▲▲ | 101% | 107% | 93% | 100% | 132% |
20240829 | 691 | 704 | 691 | 699 | 28,400 | -3 | 100% | 101% | 154% | ▼ | 101% | 105% | 92% | 100% | 131% |
20240830 | 698 | 708 | 698 | 706 | 39,100 | 7 | 101% | 101% | 138% | ▲ | 102% | 100% | 90% | 100% | 133% |
20240902 | 711 | 725 | 707 | 725 | 54,500 | 19 | 103% | 102% | 139% | ▲▲ | 103% | 98% | 89% | 100% | 136% |
20240903 | 722 | 744 | 722 | 742 | 104,300 | 17 | 102% | 103% | 191% | ▲▲▲ | 100% | 90% | 88% | 100% | 128% |
20240904 | 727 | 740 | 718 | 730 | 73,300 | -12 | 98% | 100% | 70% | ▼ | 99% | 90% | 89% | 98% | 126% |
20240905 | 720 | 739 | 707 | 713 | 71,200 | -17 | 98% | 99% | 97% | ▼▼ | 99% | 88% | 89% | 96% | 123% |
20240906 | 714 | 720 | 692 | 708 | 106,100 | -5 | 99% | 99% | 149% | ▼▼▼ | 98% | 94% | 96% | 95% | 118% |
20240909 | 665 | 694 | 646 | 654 | 326,400 | -54 | 92% | 98% | 308% | ▼▼▼▼ | 98% | 93% | 96% | 88% | 106% |
20240910 | 666 | 676 | 650 | 650 | 113,000 | -4 | 99% | 98% | 35% | ▼▼▼▼▼ | 95% | 97% | 97% | 88% | 102% |
20240911 | 650 | 654 | 613 | 620 | 99,300 | -30 | 95% | 95% | 88% | ▼▼▼▼▼▼ | 100% | 102% | 98% | 84% | 100% |
20240912 | 630 | 638 | 621 | 628 | 46,100 | 8 | 101% | 100% | 46% | ▲ | 98% | 103% | 100% | 85% | 101% |
20240913 | 621 | 624 | 608 | 610 | 51,000 | -18 | 97% | 98% | 111% | ▼ | 101% | 102% | 100% | 82% | 100% |
20240917 | 617 | 622 | 600 | 622 | 51,200 | 12 | 102% | 101% | 100% | ▲ | 100% | 100% | 106% | 84% | 102% |
20240918 | 628 | 631 | 620 | 630 | 55,800 | 8 | 101% | 100% | 109% | ▲▲ | 99% | 99% | 103% | 85% | 103% |
20240919 | 646 | 649 | 636 | 642 | 43,700 | 12 | 102% | 99% | 78% | ▲▲▲ | 98% | 99% | 103% | 87% | 105% |
20240920 | 645 | 645 | 629 | 630 | 51,800 | -12 | 98% | 98% | 119% | ▼ | 98% | 100% | 105% | 85% | 103% |
20240924 | 630 | 630 | 617 | 617 | 38,900 | -13 | 98% | 98% | 75% | ▼▼ | 102% | 100% | 108% | 83% | 101% |
20240925 | 617 | 628 | 616 | 628 | 37,600 | 11 | 102% | 102% | 97% | ▲ | 102% | 98% | 106% | 85% | 103% |
20240926 | 629 | 639 | 629 | 639 | 32,100 | 11 | 102% | 102% | 85% | ▲▲ | 98% | 96% | 103% | 86% | 105% |
20240927 | 645 | 645 | 626 | 633 | 30,400 | -6 | 99% | 98% | 95% | ▼ | 100% | 101% | 108% | 85% | 104% |
20240930 | 613 | 617 | 602 | 611 | 57,800 | -22 | 97% | 100% | 190% | ▼▼ | 101% | 101% | 108% | 82% | 100% |
20241001 | 614 | 622 | 609 | 618 | 27,400 | 7 | 101% | 101% | 47% | ▲ | 101% | 102% | 109% | 83% | 101% |
20241002 | 608 | 626 | 607 | 613 | 39,000 | -5 | 99% | 101% | 142% | ▼ | 99% | 97% | 105% | 83% | 100% |
20241003 | 623 | 623 | 614 | 616 | 19,100 | 3 | 100% | 99% | 49% | ▲ | 100% | 98% | 106% | 84% | 101% |
20241004 | 616 | 622 | 614 | 618 | 15,900 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 98% | 101% | 87% | 101% |
20241007 | 620 | 624 | 610 | 618 | 34,200 | 0 | 100% | 100% | 215% | -- | 99% | 101% | 0% | 87% | 101% |
20241008 | 610 | 614 | 603 | 603 | 21,900 | -15 | 98% | 99% | 64% | ▼ | 99% | 103% | 0% | 92% | 100% |
20241009 | 610 | 610 | 602 | 604 | 14,500 | 1 | 100% | 99% | 66% | ▲ | 100% | 110% | 0% | 93% | 100% |
20241010 | 603 | 604 | 597 | 601 | 35,000 | -3 | 100% | 100% | 241% | ▼ | 101% | 110% | 0% | 94% | 100% |
20241011 | 602 | 611 | 602 | 608 | 17,900 | 7 | 101% | 101% | 51% | ▲ | 100% | 106% | 0% | 95% | 101% |
20241015 | 615 | 620 | 607 | 617 | 56,400 | 9 | 101% | 100% | 315% | ▲▲ | 102% | 106% | 0% | 96% | 103% |
20241016 | 617 | 637 | 615 | 630 | 60,100 | 13 | 102% | 102% | 107% | ▲▲▲ | 105% | 99% | 0% | 98% | 105% |
20241017 | 635 | 670 | 631 | 664 | 116,100 | 34 | 105% | 105% | 193% | ▲▲▲▲ | 96% | 0% | 0% | 100% | 110% |
20241018 | 674 | 674 | 647 | 647 | 75,100 | -17 | 97% | 96% | 65% | ▼ | 100% | 0% | 0% | 97% | 108% |
20241021 | 651 | 660 | 650 | 654 | 36,400 | 7 | 101% | 100% | 48% | ▲ | 96% | 0% | 0% | 98% | 109% |
20241022 | 652 | 652 | 626 | 626 | 33,600 | -28 | 96% | 96% | 92% | ▼ | % | % | % | 94% | 104% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
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 |