| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,052 | 1,080 | 1,037 | 1,043 | 75,500 | 7 | 101% | 99% | 115% | ▲ | 101% | 108% | 110% | 97% | 103% |
| 20241226 | 1,032 | 1,058 | 1,032 | 1,045 | 79,100 | 2 | 100% | 101% | 105% | ▲▲ | 102% | 107% | 109% | 97% | 103% |
| 20241227 | 1,047 | 1,075 | 1,043 | 1,065 | 58,400 | 20 | 102% | 102% | 74% | ▲▲▲ | 103% | 105% | 106% | 99% | 105% |
| 20241230 | 1,071 | 1,099 | 1,070 | 1,098 | 60,800 | 33 | 103% | 103% | 104% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 108% |
| 20250106 | 1,098 | 1,110 | 1,086 | 1,094 | 88,800 | -4 | 100% | 100% | 146% | ▼ | 100% | 100% | 104% | 100% | 108% |
| 20250107 | 1,111 | 1,123 | 1,097 | 1,116 | 86,500 | 22 | 102% | 100% | 97% | ▲ | 102% | 98% | 107% | 100% | 110% |
| 20250108 | 1,102 | 1,120 | 1,096 | 1,120 | 54,900 | 4 | 100% | 102% | 63% | ▲▲ | 100% | 97% | 106% | 100% | 111% |
| 20250109 | 1,112 | 1,122 | 1,100 | 1,113 | 64,400 | -7 | 99% | 100% | 117% | ▼ | 100% | 96% | 106% | 99% | 110% |
| 20250110 | 1,110 | 1,129 | 1,110 | 1,113 | 50,200 | 0 | 100% | 100% | 78% | -- | 98% | 95% | 107% | 99% | 110% |
| 20250114 | 1,106 | 1,106 | 1,076 | 1,081 | 64,200 | -32 | 97% | 98% | 128% | ▼ | 100% | 98% | 110% | 97% | 107% |
| 20250115 | 1,075 | 1,089 | 1,071 | 1,074 | 46,200 | -7 | 99% | 100% | 72% | ▼▼ | 99% | 99% | 109% | 96% | 104% |
| 20250116 | 1,077 | 1,097 | 1,068 | 1,068 | 51,200 | -6 | 99% | 99% | 111% | ▼▼▼ | 99% | 104% | 112% | 95% | 103% |
| 20250117 | 1,052 | 1,053 | 1,030 | 1,037 | 58,000 | -31 | 97% | 99% | 113% | ▼▼▼▼ | 101% | 109% | 113% | 93% | 100% |
| 20250120 | 1,040 | 1,062 | 1,035 | 1,053 | 42,600 | 16 | 102% | 101% | 73% | ▲ | 99% | 107% | 111% | 94% | 102% |
| 20250121 | 1,059 | 1,059 | 1,033 | 1,051 | 48,700 | -2 | 100% | 99% | 114% | ▼ | 100% | 105% | 111% | 94% | 101% |
| 20250122 | 1,058 | 1,071 | 1,055 | 1,063 | 37,300 | 12 | 101% | 100% | 77% | ▲ | 102% | 108% | 110% | 95% | 103% |
| 20250123 | 1,067 | 1,098 | 1,056 | 1,092 | 55,700 | 29 | 103% | 102% | 149% | ▲▲ | 104% | 105% | 93% | 98% | 105% |
| 20250124 | 1,096 | 1,140 | 1,087 | 1,136 | 116,200 | 44 | 104% | 104% | 209% | ▲▲▲ | 96% | 100% | 88% | 100% | 110% |
| 20250127 | 1,143 | 1,153 | 1,099 | 1,101 | 89,700 | -35 | 97% | 96% | 77% | ▼ | 102% | 102% | 89% | 97% | 106% |
| 20250128 | 1,096 | 1,116 | 1,070 | 1,115 | 81,300 | 14 | 101% | 102% | 91% | ▲ | 103% | 103% | 87% | 98% | 108% |
| 20250129 | 1,118 | 1,158 | 1,111 | 1,155 | 118,100 | 40 | 104% | 103% | 145% | ▲▲ | 100% | 103% | 82% | 100% | 111% |
| 20250130 | 1,141 | 1,150 | 1,131 | 1,142 | 85,500 | -13 | 99% | 100% | 72% | ▼ | 98% | 104% | 82% | 99% | 110% |
| 20250131 | 1,137 | 1,137 | 1,117 | 1,119 | 46,900 | -23 | 98% | 98% | 55% | ▼▼ | 100% | 107% | 84% | 97% | 108% |
| 20250203 | 1,104 | 1,113 | 1,095 | 1,102 | 42,900 | -17 | 98% | 100% | 91% | ▼▼▼ | 102% | 90% | 83% | 95% | 106% |
| 20250204 | 1,129 | 1,154 | 1,120 | 1,150 | 100,300 | 48 | 104% | 102% | 234% | ▲ | 101% | 87% | 78% | 100% | 111% |
| 20250205 | 1,159 | 1,184 | 1,140 | 1,175 | 173,400 | 25 | 102% | 101% | 173% | ▲▲ | 100% | 82% | 74% | 100% | 113% |
| 20250206 | 1,183 | 1,190 | 1,167 | 1,178 | 125,300 | 3 | 100% | 100% | 72% | ▲▲▲ | 85% | 81% | 73% | 100% | 114% |
| 20250207 | 1,200 | 1,265 | 1,019 | 1,021 | 642,100 | -157 | 87% | 85% | 512% | ▼ | 100% | 92% | 87% | 87% | 100% |
| 20250210 | 1,005 | 1,013 | 996 | 1,003 | 219,900 | -18 | 98% | 100% | 34% | ▼▼ | 97% | 92% | 87% | 85% | 100% |
| 20250212 | 997 | 997 | 956 | 970 | 280,000 | -33 | 97% | 97% | 127% | ▼▼▼ | 99% | 95% | 89% | 82% | 100% |
| 20250213 | 980 | 983 | 959 | 974 | 162,600 | 4 | 100% | 99% | 58% | ▲ | 95% | 96% | 90% | 83% | 100% |
| 20250214 | 972 | 974 | 925 | 925 | 284,000 | -49 | 95% | 95% | 175% | ▼ | 99% | 98% | 97% | 79% | 100% |
| 20250217 | 926 | 941 | 921 | 921 | 160,100 | -4 | 100% | 99% | 56% | ▼▼ | 99% | 93% | 97% | 78% | 100% |
| 20250218 | 925 | 926 | 910 | 918 | 157,800 | -3 | 100% | 99% | 99% | ▼▼▼ | 102% | 95% | 99% | 78% | 100% |
| 20250219 | 914 | 943 | 909 | 932 | 176,400 | 14 | 102% | 102% | 112% | ▲ | 98% | 94% | 97% | 79% | 102% |
| 20250220 | 926 | 930 | 906 | 909 | 141,300 | -23 | 98% | 98% | 80% | ▼ | 100% | 99% | 105% | 77% | 100% |
| 20250225 | 860 | 869 | 842 | 860 | 227,400 | -49 | 95% | 100% | 161% | ▼▼ | 100% | 99% | 106% | 73% | 100% |
| 20250226 | 858 | 864 | 848 | 858 | 176,600 | -2 | 100% | 100% | 78% | ▼▼▼ | 102% | 100% | 106% | 73% | 100% |
| 20250227 | 858 | 873 | 856 | 871 | 163,200 | 13 | 102% | 102% | 92% | ▲ | 97% | 99% | 104% | 74% | 102% |
| 20250228 | 870 | 875 | 841 | 845 | 109,000 | -26 | 97% | 97% | 67% | ▼ | 100% | 101% | 106% | 72% | 100% |
| 20250303 | 851 | 852 | 842 | 848 | 72,700 | 3 | 100% | 100% | 67% | ▲ | 100% | 98% | 107% | 72% | 100% |
| 20250304 | 843 | 843 | 828 | 840 | 105,800 | -8 | 99% | 100% | 146% | ▼ | 103% | 103% | 109% | 71% | 100% |
| 20250305 | 835 | 867 | 835 | 858 | 157,300 | 18 | 102% | 103% | 149% | ▲ | 100% | 100% | 105% | 73% | 102% |
| 20250306 | 863 | 867 | 853 | 860 | 81,400 | 2 | 100% | 100% | 52% | ▲▲ | 98% | 102% | 107% | 73% | 102% |
| 20250307 | 845 | 845 | 822 | 825 | 156,100 | -35 | 96% | 98% | 192% | ▼ | 100% | 105% | 109% | 70% | 100% |
| 20250310 | 831 | 833 | 818 | 829 | 109,200 | 4 | 100% | 100% | 70% | ▲ | 105% | 107% | 0% | 70% | 100% |
| 20250311 | 820 | 857 | 811 | 857 | 144,400 | 28 | 103% | 105% | 132% | ▲▲ | 101% | 105% | 0% | 84% | 104% |
| 20250312 | 857 | 869 | 857 | 865 | 60,900 | 8 | 101% | 101% | 42% | ▲▲▲ | 97% | 102% | 0% | 86% | 105% |
| 20250313 | 880 | 887 | 857 | 857 | 91,500 | -8 | 99% | 97% | 150% | ▼ | 103% | 106% | 0% | 88% | 104% |
| 20250314 | 849 | 876 | 849 | 875 | 72,200 | 18 | 102% | 103% | 79% | ▲ | 100% | 102% | 0% | 90% | 106% |
| 20250317 | 878 | 885 | 874 | 879 | 72,500 | 4 | 100% | 100% | 100% | ▲▲ | 102% | 103% | 0% | 94% | 107% |
| 20250318 | 880 | 909 | 876 | 901 | 105,000 | 22 | 103% | 102% | 145% | ▲▲▲ | 100% | 101% | 0% | 97% | 109% |
| 20250319 | 896 | 917 | 892 | 892 | 95,300 | -9 | 99% | 100% | 91% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20250321 | 895 | 906 | 892 | 896 | 78,100 | 4 | 100% | 100% | 82% | ▲ | 100% | 0% | 0% | 96% | 109% |
| 20250324 | 899 | 908 | 897 | 899 | 57,300 | 3 | 100% | 100% | 73% | ▲▲ | 100% | 0% | 0% | 99% | 109% |
| 20250325 | 908 | 915 | 904 | 906 | 60,800 | 7 | 101% | 100% | 106% | ▲▲▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 2,900 | 881,900 | 0 | 381,500 | 2,900 | 500,400 |
| 2025-03-07 | 2,600 | 870,100 | 0 | 363,000 | 2,600 | 507,100 |
| 2025-02-28 | 2,400 | 852,000 | 0 | 360,800 | 2,400 | 491,200 |
| 2025-02-21 | 5,300 | 816,100 | 0 | 350,700 | 5,300 | 465,400 |
| 2025-02-14 | 10,200 | 746,200 | 0 | 338,700 | 10,200 | 407,500 |
| 2025-02-07 | 10,200 | 680,000 | 0 | 311,900 | 10,200 | 368,100 |
| 2025-01-31 | 12,800 | 666,900 | 0 | 310,800 | 12,800 | 356,100 |
| 2025-01-24 | 13,600 | 631,700 | 0 | 301,900 | 13,600 | 329,800 |
| 2025-01-17 | 10,800 | 675,700 | 0 | 312,700 | 10,800 | 363,000 |
| 2025-01-10 | 11,100 | 681,300 | 0 | 318,300 | 11,100 | 363,000 |
| 2024-12-27 | 12,600 | 695,400 | 0 | 321,500 | 12,600 | 373,900 |
| 2024-12-20 | 13,200 | 705,000 | 0 | 334,300 | 13,200 | 370,700 |
| 2024-12-13 | 12,100 | 731,300 | 0 | 333,100 | 12,100 | 398,200 |
| 2024-12-06 | 10,200 | 728,300 | 0 | 334,600 | 10,200 | 393,700 |
| 2024-11-29 | 12,600 | 722,900 | 0 | 334,000 | 12,600 | 388,900 |
| 2024-11-22 | 19,800 | 718,300 | 0 | 335,500 | 19,800 | 382,800 |
| 2024-11-15 | 19,800 | 732,500 | 0 | 338,800 | 19,800 | 393,700 |
| 2024-11-08 | 14,800 | 788,700 | 0 | 351,300 | 14,800 | 437,400 |
| 2024-11-01 | 10,800 | 808,900 | 0 | 353,200 | 10,800 | 455,700 |
| 2024-10-25 | 14,200 | 838,100 | 0 | 353,200 | 14,200 | 484,900 |
| 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 |
|---|---|---|---|
| 20250207 | 12:00 | Ｇ－ＡＭＩ | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 12:00 | Ｇ－ＡＭＩ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA3O | 350 | 2025-02-21 10:16 | （株）アドバンスト・メディア | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100U9EI | 350 | 2024-08-22 10:28 | （株）アドバンスト・メディア | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100U5X3 | 350 | 2024-08-07 10:30 | （株）アドバンスト・メディア | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100U2V4 | 350 | 2024-07-22 10:23 | （株）アドバンスト・メディア | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
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 |