| 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 | 1,128 | 1,147 | 1,120 | 1,135 | 102,000 | -5 | 100% | 101% | 72% | ▼▼▼▼▼▼ | 99% | 95% | 100% | 90% | 104% |
| 20240726 | 1,147 | 1,154 | 1,137 | 1,141 | 41,700 | 6 | 101% | 99% | 41% | ▲ | 99% | 89% | 102% | 91% | 105% |
| 20240729 | 1,151 | 1,161 | 1,130 | 1,138 | 127,200 | -3 | 100% | 99% | 305% | ▼ | 97% | 88% | 107% | 91% | 105% |
| 20240730 | 1,100 | 1,100 | 1,056 | 1,065 | 227,200 | -73 | 94% | 97% | 179% | ▼▼ | 104% | 89% | 112% | 85% | 100% |
| 20240731 | 1,052 | 1,091 | 1,037 | 1,091 | 145,400 | 26 | 102% | 104% | 64% | ▲ | 95% | 100% | 110% | 87% | 102% |
| 20240801 | 1,071 | 1,071 | 1,015 | 1,020 | 176,000 | -71 | 93% | 95% | 121% | ▼ | 97% | 107% | 118% | 81% | 100% |
| 20240802 | 998 | 1,000 | 967 | 967 | 272,600 | -53 | 95% | 97% | 155% | ▼▼ | 92% | 113% | 129% | 77% | 100% |
| 20240805 | 913 | 941 | 831 | 837 | 335,800 | -130 | 87% | 92% | 123% | ▼▼▼ | 106% | 124% | 133% | 67% | 100% |
| 20240806 | 882 | 944 | 882 | 936 | 167,800 | 99 | 112% | 106% | 50% | ▲ | 116% | 120% | 128% | 75% | 112% |
| 20240807 | 921 | 1,086 | 912 | 1,067 | 614,200 | 131 | 114% | 116% | 366% | ▲▲ | 99% | 106% | 113% | 85% | 127% |
| 20240808 | 1,037 | 1,090 | 1,004 | 1,026 | 301,800 | -41 | 96% | 99% | 49% | ▼ | 100% | 109% | 114% | 82% | 123% |
| 20240809 | 1,029 | 1,045 | 1,006 | 1,028 | 187,700 | 2 | 100% | 100% | 62% | ▲ | 106% | 108% | 113% | 82% | 123% |
| 20240813 | 1,039 | 1,100 | 1,039 | 1,098 | 172,300 | 70 | 107% | 106% | 92% | ▲▲ | 100% | 104% | 105% | 87% | 131% |
| 20240814 | 1,100 | 1,113 | 1,073 | 1,102 | 90,400 | 4 | 100% | 100% | 52% | ▲▲▲ | 97% | 103% | 104% | 88% | 132% |
| 20240815 | 1,112 | 1,112 | 1,078 | 1,079 | 62,100 | -23 | 98% | 97% | 69% | ▼ | 102% | 103% | 105% | 88% | 129% |
| 20240816 | 1,100 | 1,121 | 1,091 | 1,120 | 78,900 | 41 | 104% | 102% | 127% | ▲ | 99% | 101% | 103% | 95% | 134% |
| 20240819 | 1,120 | 1,140 | 1,108 | 1,110 | 70,200 | -10 | 99% | 99% | 89% | ▼ | 101% | 103% | 101% | 95% | 133% |
| 20240820 | 1,140 | 1,154 | 1,133 | 1,147 | 64,200 | 37 | 103% | 101% | 91% | ▲ | 100% | 104% | 102% | 98% | 137% |
| 20240821 | 1,125 | 1,139 | 1,116 | 1,121 | 49,600 | -26 | 98% | 100% | 77% | ▼ | 101% | 104% | 103% | 98% | 134% |
| 20240822 | 1,130 | 1,139 | 1,119 | 1,136 | 48,800 | 15 | 101% | 101% | 98% | ▲ | 100% | 101% | 103% | 99% | 136% |
| 20240823 | 1,126 | 1,127 | 1,108 | 1,122 | 53,700 | -14 | 99% | 100% | 110% | ▼ | 104% | 102% | 103% | 98% | 134% |
| 20240826 | 1,126 | 1,175 | 1,126 | 1,175 | 76,100 | 53 | 105% | 104% | 142% | ▲ | 99% | 98% | 99% | 100% | 140% |
| 20240827 | 1,180 | 1,182 | 1,167 | 1,170 | 47,400 | -5 | 100% | 99% | 62% | ▼ | 97% | 99% | 99% | 100% | 140% |
| 20240828 | 1,173 | 1,179 | 1,132 | 1,141 | 76,000 | -29 | 98% | 97% | 160% | ▼▼ | 102% | 103% | 105% | 97% | 136% |
| 20240829 | 1,120 | 1,149 | 1,120 | 1,140 | 35,800 | -1 | 100% | 102% | 47% | ▼▼▼ | 100% | 97% | 102% | 97% | 136% |
| 20240830 | 1,148 | 1,154 | 1,141 | 1,153 | 27,500 | 13 | 101% | 100% | 77% | ▲ | 97% | 97% | 100% | 98% | 138% |
| 20240902 | 1,169 | 1,169 | 1,126 | 1,136 | 56,700 | -17 | 99% | 97% | 206% | ▼ | 102% | 100% | 104% | 97% | 136% |
| 20240903 | 1,132 | 1,160 | 1,132 | 1,157 | 45,500 | 21 | 102% | 102% | 80% | ▲ | 99% | 103% | 105% | 98% | 124% |
| 20240904 | 1,115 | 1,125 | 1,093 | 1,102 | 97,800 | -55 | 95% | 99% | 215% | ▼ | 103% | 105% | 108% | 94% | 107% |
| 20240905 | 1,086 | 1,121 | 1,072 | 1,116 | 69,700 | 14 | 101% | 103% | 71% | ▲ | 102% | 102% | 106% | 95% | 109% |
| 20240906 | 1,110 | 1,149 | 1,105 | 1,135 | 83,800 | 19 | 102% | 102% | 120% | ▲▲ | 101% | 105% | 108% | 97% | 110% |
| 20240909 | 1,088 | 1,124 | 1,085 | 1,103 | 72,300 | -32 | 97% | 101% | 86% | ▼ | 103% | 101% | 105% | 94% | 102% |
| 20240910 | 1,115 | 1,146 | 1,106 | 1,143 | 63,300 | 40 | 104% | 103% | 88% | ▲ | 96% | 98% | 103% | 97% | 106% |
| 20240911 | 1,143 | 1,155 | 1,094 | 1,100 | 78,700 | -43 | 96% | 96% | 124% | ▼ | 100% | 102% | 99% | 94% | 102% |
| 20240912 | 1,140 | 1,145 | 1,120 | 1,137 | 34,700 | 37 | 103% | 100% | 44% | ▲ | 99% | 103% | 99% | 97% | 103% |
| 20240913 | 1,135 | 1,146 | 1,125 | 1,125 | 36,900 | -12 | 99% | 99% | 106% | ▼ | 97% | 101% | 96% | 96% | 102% |
| 20240917 | 1,138 | 1,138 | 1,095 | 1,103 | 41,800 | -22 | 98% | 97% | 113% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20240918 | 1,120 | 1,137 | 1,107 | 1,120 | 26,300 | 17 | 102% | 100% | 63% | ▲ | 103% | 101% | 97% | 95% | 102% |
| 20240919 | 1,136 | 1,165 | 1,127 | 1,165 | 62,900 | 45 | 104% | 103% | 239% | ▲▲ | 98% | 100% | 99% | 99% | 106% |
| 20240920 | 1,177 | 1,177 | 1,154 | 1,154 | 28,400 | -11 | 99% | 98% | 45% | ▼ | 97% | 101% | 100% | 98% | 105% |
| 20240924 | 1,158 | 1,159 | 1,123 | 1,123 | 48,900 | -31 | 97% | 97% | 172% | ▼▼ | 99% | 100% | 103% | 96% | 102% |
| 20240925 | 1,123 | 1,130 | 1,110 | 1,113 | 34,100 | -10 | 99% | 99% | 70% | ▼▼▼ | 101% | 99% | 102% | 95% | 101% |
| 20240926 | 1,139 | 1,148 | 1,122 | 1,148 | 33,600 | 35 | 103% | 101% | 99% | ▲ | 101% | 93% | 100% | 99% | 104% |
| 20240927 | 1,158 | 1,174 | 1,148 | 1,174 | 52,200 | 26 | 102% | 101% | 155% | ▲▲ | 98% | 96% | 103% | 100% | 107% |
| 20240930 | 1,130 | 1,150 | 1,102 | 1,107 | 114,900 | -67 | 94% | 98% | 220% | ▼ | 101% | 98% | 104% | 94% | 101% |
| 20241001 | 1,116 | 1,131 | 1,107 | 1,125 | 49,400 | 18 | 102% | 101% | 43% | ▲ | 97% | 98% | 105% | 96% | 102% |
| 20241002 | 1,110 | 1,110 | 1,073 | 1,074 | 69,100 | -51 | 95% | 97% | 140% | ▼ | 98% | 99% | 105% | 91% | 100% |
| 20241003 | 1,101 | 1,101 | 1,080 | 1,080 | 41,000 | 6 | 101% | 98% | 59% | ▲ | 99% | 100% | 107% | 92% | 101% |
| 20241004 | 1,086 | 1,095 | 1,073 | 1,079 | 42,200 | -1 | 100% | 99% | 103% | ▼ | 100% | 98% | 102% | 92% | 100% |
| 20241007 | 1,090 | 1,099 | 1,087 | 1,089 | 43,600 | 10 | 101% | 100% | 103% | ▲ | 99% | 101% | 0% | 93% | 101% |
| 20241008 | 1,081 | 1,081 | 1,056 | 1,066 | 70,300 | -23 | 98% | 99% | 161% | ▼ | 101% | 102% | 0% | 91% | 100% |
| 20241009 | 1,076 | 1,090 | 1,076 | 1,090 | 24,300 | 24 | 102% | 101% | 35% | ▲ | 97% | 97% | 0% | 93% | 102% |
| 20241010 | 1,095 | 1,095 | 1,064 | 1,064 | 29,500 | -26 | 98% | 97% | 121% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20241011 | 1,067 | 1,075 | 1,058 | 1,065 | 23,500 | 1 | 100% | 100% | 80% | ▲ | 102% | 108% | 0% | 91% | 100% |
| 20241015 | 1,073 | 1,097 | 1,065 | 1,097 | 62,200 | 32 | 103% | 102% | 265% | ▲▲ | 98% | 108% | 0% | 93% | 103% |
| 20241016 | 1,078 | 1,081 | 1,054 | 1,055 | 70,100 | -42 | 96% | 98% | 113% | ▼ | 100% | 105% | 0% | 90% | 100% |
| 20241017 | 1,057 | 1,063 | 1,050 | 1,059 | 31,100 | 4 | 100% | 100% | 44% | ▲ | 102% | 0% | 0% | 90% | 100% |
| 20241018 | 1,062 | 1,079 | 1,061 | 1,078 | 38,400 | 19 | 102% | 102% | 123% | ▲▲ | 104% | 0% | 0% | 92% | 102% |
| 20241021 | 1,120 | 1,179 | 1,108 | 1,160 | 363,200 | 82 | 108% | 104% | 946% | ▲▲▲ | 96% | 0% | 0% | 99% | 110% |
| 20241022 | 1,151 | 1,151 | 1,102 | 1,107 | 182,400 | -53 | 95% | 96% | 50% | ▼ | % | % | % | 94% | 105% |
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 | 9,700 | 788,500 | 0 | 337,400 | 9,700 | 451,100 |
| 2024-10-11 | 11,900 | 782,300 | 0 | 332,600 | 11,900 | 449,700 |
| 2024-10-04 | 10,600 | 778,700 | 0 | 325,000 | 10,600 | 453,700 |
| 2024-09-27 | 11,900 | 747,700 | 0 | 314,300 | 11,900 | 433,400 |
| 2024-09-20 | 10,700 | 755,000 | 0 | 315,500 | 10,700 | 439,500 |
| 2024-09-13 | 9,600 | 761,400 | 0 | 314,500 | 9,600 | 446,900 |
| 2024-09-06 | 9,300 | 773,700 | 0 | 310,700 | 9,300 | 463,000 |
| 2024-08-30 | 10,700 | 801,500 | 0 | 325,400 | 10,700 | 476,100 |
| 2024-08-23 | 10,900 | 795,100 | 0 | 321,600 | 10,900 | 473,500 |
| 2024-08-16 | 11,600 | 814,700 | 0 | 317,500 | 11,600 | 497,200 |
| 2024-08-09 | 12,900 | 832,000 | 0 | 311,200 | 12,900 | 520,800 |
| 2024-08-02 | 8,800 | 869,900 | 0 | 329,600 | 8,800 | 540,300 |
| 2024-07-26 | 5,200 | 862,300 | 0 | 360,100 | 5,200 | 502,200 |
| 2024-07-19 | 6,200 | 888,000 | 0 | 364,600 | 6,200 | 523,400 |
| 2024-07-12 | 6,100 | 897,900 | 0 | 360,700 | 6,100 | 537,200 |
| 2024-07-05 | 8,200 | 851,600 | 0 | 329,400 | 8,200 | 522,200 |
| 2024-06-28 | 6,400 | 846,600 | 0 | 323,900 | 6,400 | 522,700 |
| 2024-06-21 | 7,900 | 839,200 | 0 | 320,000 | 7,900 | 519,200 |
| 2024-06-14 | 5,900 | 831,100 | 0 | 317,800 | 5,900 | 513,300 |
| 2024-06-07 | 21,700 | 824,000 | 0 | 320,900 | 21,700 | 503,100 |
| 2024-05-31 | 27,900 | 844,200 | 0 | 326,000 | 27,900 | 518,200 |
| 2024-05-24 | 33,300 | 868,000 | 0 | 323,600 | 33,300 | 544,400 |
| 2024-05-17 | 28,400 | 843,100 | 0 | 341,400 | 28,400 | 501,700 |
| 2024-05-10 | 5,000 | 803,000 | 0 | 351,300 | 5,000 | 451,700 |
| 2024-05-02 | 4,600 | 722,700 | 0 | 335,200 | 4,600 | 387,500 |
| 2024-04-26 | 3,100 | 691,100 | 0 | 325,600 | 3,100 | 365,500 |
| 2024-04-19 | 4,400 | 688,000 | 0 | 326,600 | 4,400 | 361,400 |
| 2024-04-12 | 3,600 | 676,200 | 0 | 337,200 | 3,600 | 339,000 |
| 2024-04-05 | 3,100 | 680,700 | 0 | 340,900 | 3,100 | 339,800 |
| 2024-03-29 | 1,900 | 662,800 | 0 | 330,100 | 1,900 | 332,700 |
| 2024-03-22 | 5,800 | 660,400 | 0 | 330,000 | 5,800 | 330,400 |
| 2024-03-15 | 4,700 | 686,800 | 0 | 336,400 | 4,700 | 350,400 |
| 2024-03-08 | 7,000 | 698,700 | 0 | 338,000 | 7,000 | 360,700 |
| 2024-03-01 | 3,000 | 647,800 | 0 | 335,600 | 3,000 | 312,200 |
| 2024-02-22 | 6,200 | 621,300 | 0 | 329,400 | 6,200 | 291,900 |
| 2024-02-16 | 5,800 | 566,500 | 0 | 312,300 | 5,800 | 254,200 |
| 2024-02-09 | 9,800 | 522,700 | 0 | 300,500 | 9,800 | 222,200 |
| 2024-02-02 | 7,100 | 496,900 | 0 | 293,100 | 7,100 | 203,800 |
| 2024-01-26 | 8,300 | 464,600 | 0 | 270,400 | 8,300 | 194,200 |
| 2024-01-19 | 5,100 | 507,800 | 0 | 310,600 | 5,100 | 197,200 |
| 2024-01-12 | 0 | 470,100 | 0 | 296,500 | 0 | 173,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 63,739 | 0.34% | ▼ | -61,300 | 921 | 1,086 | 912 | 1,067 | 614,200 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 125,039 | 0.67% | ▼ | -21,400 | 1,052 | 1,091 | 1,037 | 1,091 | 145,400 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 146,439 | 0.79% | ▼ | -13,600 | 1,162 | 1,192 | 1,162 | 1,166 | 92,800 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 160,039 | 0.87% | ▼ | -20,800 | 1,211 | 1,213 | 1,172 | 1,181 | 180,300 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 180,839 | 0.98% | ▼ | -4,300 | 1,145 | 1,189 | 1,134 | 1,183 | 225,800 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 185,139 | 1.00% | ▲ | 15,400 | 1,212 | 1,225 | 1,128 | 1,149 | 423,100 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 169,739 | 0.92% | ▲ | 20,200 | 1,114 | 1,114 | 1,087 | 1,087 | 52,900 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 149,539 | 0.81% | ▲ | 8,000 | 1,126 | 1,141 | 1,102 | 1,103 | 132,300 |
| 2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 141,539 | 0.76% | ▲ | 24,200 | 1,110 | 1,127 | 1,098 | 1,100 | 110,800 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 117,339 | 0.63% | ▲ | 10,600 | 1,104 | 1,106 | 1,084 | 1,095 | 75,800 |
| 2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 106,739 | 0.58% | ▲ | 21,500 | 1,085 | 1,119 | 1,083 | 1,093 | 129,100 |
| 2024-06-19 | Diversified Select Opportunities Capital Management, LLC | 81,800 | 0.44% | ▼ | -12,200 | 1,077 | 1,096 | 1,048 | 1,051 | 92,100 |
| 2024-05-30 | Diversified Select Opportunities Capital Management, LLC | 94,000 | 0.51% | ▲ | 18,300 | 1,112 | 1,142 | 1,099 | 1,138 | 149,100 |
| 2024-05-15 | JPM Securities Japan Co Ltd. | 91,200 | 0.49% | ▼ | -18,700 | 1,424 | 1,424 | 1,390 | 1,390 | 116,600 |
| 2024-04-25 | JPM Securities Japan Co Ltd. | 109,900 | 0.59% | ▼ | -2,100 | 1,570 | 1,581 | 1,560 | 1,563 | 83,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 12:00 | Ｇ－ＡＭＩ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 12:00 | Ｇ－ＡＭＩ | データセンター設立及びデータセンターに関する投資計画のお知らせ |
| 20240722 | 17:30 | Ｇ－ＡＭＩ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ＡＭＩ | 事業計画及び成長可能性に関する事項 |
| 20240626 | 15:00 | Ｇ－ＡＭＩ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 15:00 | Ｇ－ＡＭＩ | 借入金の期限前返済に関するお知らせ |
| 20240524 | 15:00 | Ｇ－ＡＭＩ | 定款一部変更に関するお知らせ |
| 20240510 | 12:00 | Ｇ－ＡＭＩ | 剰余金の配当に関するお知らせ |
| 20240510 | 12:00 | Ｇ－ＡＭＩ | 2024年３月期 決算短信[日本基準](連結) |
| 20240325 | 12:00 | Ｇ－ＡＭＩ | 監査等委員会設置会社移行および役員人事に関するお知らせ |
| 20240209 | 12:00 | Ｇ－ＡＭＩ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 17:00 | Ｇ－ＡＭＩ | 当社株式の貸借銘柄選定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3773 | 2 | IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-18 06:35:47 |
| 3773 | 2 | 株主・株式情報（主要株主状況）｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:28 |
| 3773 | 2 | IRカレンダー｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:27 |
| 3773 | 2 | 主要指標（財務データ）｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:25 |
| 3773 | 2 | IR資料（決算短信および関連資料）｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:24 |
| 3773 | 2 | 経営情報（株主投資家の皆様へ）｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:22 |
| 3773 | 2 | IRニュース｜IR情報｜音声認識の株式会社アドバンスト・メディア | 2024-06-14 11:43:20 |