3917--アイリッジ-【情報・通信業】【O2O】スマホによる実店舗への集客・販促
売上高:57120-当期純利益:-11560-総資産:55010-時価:3092065----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024072545145144345010,8003101%100%71%▲▲98%101%102%98%101%
202407264464504394399,200-1198%98%85%102%102%104%95%100%
2024072943845043744711,3008102%102%123%100%95%103%99%102%
2024073044545144144711,0000100%100%97%--99%85%102%99%102%
202407314524524464495,0002100%99%45%100%88%103%99%102%
202408014474504414478,700-2100%100%174%96%90%105%99%102%
2024080243944342142120,000-2694%96%230%▼▼96%109%119%93%100%
2024080538940135037580,200-4689%96%401%▼▼▼103%115%124%83%100%
2024080637538636638532,20010103%103%40%105%115%124%85%103%
2024080737439237439210,0007102%105%31%▲▲102%110%120%87%105%
202408083873963873963,9004101%102%39%▲▲▲108%109%118%88%106%
2024080939242339242317,90027107%108%459%▲▲▲▲104%102%112%94%113%
2024081341643541643111,5008102%104%64%▲▲▲▲▲99%99%108%95%115%
2024081442843041442314,900-898%99%130%102%102%111%94%113%
202408154184264184263,7003101%102%25%99%100%108%94%114%
202408164284284214253,500-1100%99%95%100%107%109%94%113%
202408194254254234231,000-2100%100%29%▼▼100%108%110%94%113%
202408204234264234251,4002100%100%140%100%108%108%94%113%
2024082142742942042723,7002100%100%1693%▲▲100%107%107%95%114%
202408224294304284302,5003101%100%11%▲▲▲105%106%106%96%115%
2024082343545543045516,00025106%105%640%▲▲▲▲102%103%102%100%121%
202408264504584504579,1002100%102%57%▲▲▲▲▲102%102%101%100%122%
202408274534604464605,2003101%102%57%▲▲▲▲▲▲100%100%99%100%123%
202408284624624584604,5000100%100%87%--100%102%101%100%123%
202408294544614544565,500-499%100%122%101%101%100%99%122%
202408304584624554627,3006101%101%133%100%100%99%100%123%
202409024624644614624,4000100%100%60%--101%100%99%100%123%
202409034614644594642,9002100%101%66%100%100%99%100%121%
2024090446246345946211,100-2100%100%383%99%99%99%100%118%
202409054644644614614,100-1100%99%37%▼▼100%98%99%99%116%
202409064624634584603,300-1100%100%80%▼▼▼101%100%101%99%109%
2024090945446844846030,6000100%101%927%--101%99%101%99%109%
202409104544594534582,100-2100%101%7%101%99%100%99%108%
202409114504564504556,500-399%101%310%▼▼99%98%98%98%108%
202409124574574514542,300-1100%99%35%▼▼▼99%99%99%98%107%
202409134544604484488,600-699%99%374%▼▼▼▼99%101%100%97%106%
202409174504524454453,500-399%99%41%▼▼▼▼▼100%102%101%96%105%
202409184474484434472,4002100%100%69%100%103%101%96%105%
202409194464554454464,800-1100%100%200%101%102%99%96%104%
202409204474524474503,8004101%101%79%100%100%98%97%101%
202409244534554504543,6004101%100%95%▲▲100%99%98%98%102%
202409254544564474559,8001100%100%272%▲▲▲100%98%97%98%102%
202409264574584534588,5003101%100%87%▲▲▲▲99%99%97%99%103%
202409274554574464525,800-699%99%68%99%100%96%97%102%
202409304524524464473,000-599%99%52%▼▼101%102%98%96%100%
202410014424504384484,8001100%101%160%100%99%96%97%101%
202410024464474434471,000-1100%100%21%99%96%95%96%100%
202410034544544424495,8002100%99%580%100%99%96%97%101%
202410044484524484507,6001100%100%131%▲▲98%98%96%98%101%
202410074504534404409,300-1098%98%122%97%98%0%96%100%
2024100844844843643611,400-499%97%123%▼▼100%100%0%95%100%
202410094344434334358,700-1100%100%76%▼▼▼101%99%0%95%100%
202410104374444374431,3008102%101%15%100%97%0%97%102%
202410114434434374412,800-2100%100%215%99%98%0%96%101%
202410154404404334364,900-599%99%175%▼▼99%99%0%95%100%
2024101643643642743110,500-599%99%214%▼▼▼100%100%0%94%100%
202410174314344304303,200-1100%100%30%▼▼▼▼100%0%0%94%100%
202410184304314304305,3000100%100%166%--100%0%0%94%100%
202410214304304274282,200-2100%100%42%100%0%0%93%100%
202410224294304254304,2002100%100%191%%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-183,300352,0000228,1003,300123,900
2024-10-113,500372,9000227,8003,500145,100
2024-10-044,200374,0000225,6004,200148,400
2024-09-273,300370,8000225,7003,300145,100
2024-09-203,700369,5000226,3003,700143,200
2024-09-133,700367,0000226,3003,700140,700
2024-09-064,800360,4000226,0004,800134,400
2024-08-303,800361,1000227,7003,800133,400
2024-08-235,600368,4000227,2005,600141,200
2024-08-162,800372,4000225,8002,800146,600
2024-08-097,100368,3000221,9007,100146,400
2024-08-022,300352,8000216,3002,300136,500
2024-07-262,300371,5000228,1002,300143,400
2024-07-192,000419,1000266,0002,000153,100
2024-07-121,900421,8000263,9001,900157,900
2024-07-053,700423,7000264,5003,700159,200
2024-06-282,900420,8000261,7002,900159,100
2024-06-212,200423,9000258,4002,200165,500
2024-06-143,700428,7000259,2003,700169,500
2024-06-073,700430,6000259,9003,700170,700
2024-05-313,600433,0000261,3003,600171,700
2024-05-243,100433,1000257,6003,100175,500
2024-05-174,100433,6000257,7004,100175,900
2024-05-1010,700434,7000250,80010,700183,900
2024-05-021,500451,4000243,8001,500207,600
2024-04-261,200454,8000243,1001,200211,700
2024-04-191,900443,7000228,4001,900215,300
2024-04-122,000450,0000213,1002,000236,900
2024-04-051,500446,2000212,5001,500233,700
2024-03-291,500436,1000208,4001,500227,700
2024-03-2212,600441,0000203,70012,600237,300
2024-03-1513,700450,8000198,10013,700252,700
2024-03-0814,200494,7000211,50014,200283,200
2024-03-0114,400467,1000197,60014,400269,500
2024-02-2216,300455,5000199,70016,300255,800
2024-02-1617,600446,8000196,80017,600250,000
2024-02-0923,500494,8000193,00023,500301,800
2024-02-0215,600358,7000167,40015,600191,300
2024-01-2616,100362,6000167,10016,100195,500
2024-01-1918,200383,9000195,80018,200188,100
2024-01-1224,800384,4000192,80024,800191,600

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
2024-07-17 MERRILL LYNCH INTERNATIONAL37,1000.49%-1,6004464494464485,300
2024-07-16 MERRILL LYNCH INTERNATIONAL38,7000.51%-1,70044645944445128,400
2024-07-12 MERRILL LYNCH INTERNATIONAL40,4000.53%4484484434477,400
2024-07-11 MERRILL LYNCH INTERNATIONAL41,8000.55%4464504454487,100
2024-06-14 MERRILL LYNCH INTERNATIONAL44,5000.58%-6004504544484489,200
2024-06-11 MERRILL LYNCH INTERNATIONAL45,1000.59%-80043444243343710,900
2024-06-04 MERRILL LYNCH INTERNATIONAL45,9000.60%-1,40042943942843515,000
2024-06-03 MERRILL LYNCH INTERNATIONAL47,3000.62%-40043944342043710,600
2024-05-31 MERRILL LYNCH INTERNATIONAL47,7000.63%-1,00042443942443628,700
2024-05-24 MERRILL LYNCH INTERNATIONAL48,7000.64%-50046046045045018,700
2024-05-21 MERRILL LYNCH INTERNATIONAL49,2000.65%-1,70046347845946523,300
2024-05-20 MERRILL LYNCH INTERNATIONAL50,9000.67%1,00045846745846019,200
2024-05-17 MERRILL LYNCH INTERNATIONAL49,9000.66%30046046245546050,100
2024-05-16 MERRILL LYNCH INTERNATIONAL49,6000.65%-2,30048048045546549,900
2024-05-15 MERRILL LYNCH INTERNATIONAL51,9000.68%-90048348547848017,500
2024-05-14 MERRILL LYNCH INTERNATIONAL52,8000.69%-6,90048148447248343,200
2024-05-10 MERRILL LYNCH INTERNATIONAL59,7000.79%60052552551251728,200
2024-05-09 MERRILL LYNCH INTERNATIONAL59,1000.78%1,90051852551552122,300
2024-05-08 MERRILL LYNCH INTERNATIONAL57,2000.75%1,60051351951151812,000
2024-05-02 MERRILL LYNCH INTERNATIONAL55,6000.73%1,1005065125055129,400
2024-04-30 MERRILL LYNCH INTERNATIONAL54,5000.72%50050451850451332,600
2024-04-25 MERRILL LYNCH INTERNATIONAL54,0000.75%-80050750749449916,400
2024-04-23 MERRILL LYNCH INTERNATIONAL54,8000.76%-60050151049650420,900
2024-04-19 MERRILL LYNCH INTERNATIONAL55,4000.77%4,80050851048449761,000
2024-04-18 MERRILL LYNCH INTERNATIONAL50,6000.70%-3,10050851550451420,600
2024-04-17 MERRILL LYNCH INTERNATIONAL53,7000.74%-1,10051751750350946,800
2024-04-16 MERRILL LYNCH INTERNATIONAL54,8000.76%3,30052552950951968,400
2024-04-15 MERRILL LYNCH INTERNATIONAL51,5000.71%12,300568578524528344,700
2024-04-11 MERRILL LYNCH INTERNATIONAL39,2000.54%-1,00053053552553012,100
2024-04-09 MERRILL LYNCH INTERNATIONAL40,2000.55%-3005355355305334,900
2024-04-08 MERRILL LYNCH INTERNATIONAL40,5000.56%2,20052454452453436,200
2024-04-04 MERRILL LYNCH INTERNATIONAL38,3000.53%60052953051752532,000
2024-04-03 MERRILL LYNCH INTERNATIONAL37,7000.52%-80052053251952815,600
2024-04-01 MERRILL LYNCH INTERNATIONAL38,5000.53%-2,50055455453954017,000
2024-03-28 MERRILL LYNCH INTERNATIONAL41,0000.57%70055455955055014,900
2024-03-27 MERRILL LYNCH INTERNATIONAL40,3000.56%2,70055956055456026,400
2024-03-26 MERRILL LYNCH INTERNATIONAL37,6000.52%-6,40055056355056236,600
2024-03-25 MERRILL LYNCH INTERNATIONAL44,0000.61%40055255854855051,100
2024-03-22 MERRILL LYNCH INTERNATIONAL43,6000.60%2,80055155453855067,000
2024-03-21 MERRILL LYNCH INTERNATIONAL40,8000.56%-1,90054655554654729,600
2024-03-19 MERRILL LYNCH INTERNATIONAL42,7000.59%-2,20054354453654415,300
2024-03-18 MERRILL LYNCH INTERNATIONAL44,9000.62%-1,90053053952853832,700
2024-03-14 MERRILL LYNCH INTERNATIONAL46,8000.65%1,300556564539543106,500
2024-03-13 MERRILL LYNCH INTERNATIONAL45,5000.63%545562526560110,200

TDnet更新情報

報告日strtime銘柄タイトル
2024080915:00G-アイリッジ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080915:00G-アイリッジ 2025年3月期 第1四半期決算説明資料
2024072615:00G-アイリッジ 業績目標連動型新株予約権(有償ストック・オプション)の発行に関するお知らせ
2024072415:00G-アイリッジ 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024062815:00G-アイリッジ 事業計画及び成長可能性に関する資料
2024062515:00G-アイリッジ 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024062515:00G-アイリッジ (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024052415:00G-アイリッジ 取締役候補者の選任に関するお知らせ
2024052415:00G-アイリッジ 定款一部変更に関するお知らせ
2024051015:00G-アイリッジ 2024年3月期 決算短信〔日本基準〕(連結)
2024051015:00G-アイリッジ 2024年3月期 通期決算及び中期経営計画説明資料
2024051015:00G-アイリッジ 連結業績予想と実績値との差異及び特別損失の計上並びに役員報酬の減額に関するお知らせ
2024051015:00G-アイリッジ 中期経営計画2027(Tech & Innovation Partner)骨子の公表に関するお知らせ
2024043015:00G-アイリッジ (開示事項の経過)第三者割当による新株式の発行に係る払込完了に関するお知らせ
2024041215:30G-アイリッジ ディップ株式会社との資本業務提携及び第三者割当による新株式の発行に関するお知らせ
2024020911:30G-アイリッジ Zenken株式会社との業務提携についてのお知らせ
2024020915:00G-アイリッジ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00G-アイリッジ 2024年3月期 第3四半期決算説明資料
2024020514:00G-アイリッジ 西日本旅客鉄道株式会社との業務提携についてのお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100SXQT3502024-02-22 10:37(株)アイリッジ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