| 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 | 2,368 | 2,378 | 2,335 | 2,350 | 36,700 | -38 | 98% | 99% | 64% | ▼▼▼▼ | 100% | 101% | 92% | 88% | 100% |
| 20240726 | 2,350 | 2,372 | 2,325 | 2,340 | 33,800 | -10 | 100% | 100% | 92% | ▼▼▼▼▼ | 101% | 97% | 92% | 88% | 100% |
| 20240729 | 2,360 | 2,411 | 2,342 | 2,387 | 31,600 | 47 | 102% | 101% | 93% | ▲ | 99% | 92% | 91% | 93% | 102% |
| 20240730 | 2,380 | 2,380 | 2,343 | 2,346 | 24,700 | -41 | 98% | 99% | 78% | ▼ | 102% | 92% | 92% | 91% | 100% |
| 20240731 | 2,336 | 2,376 | 2,335 | 2,376 | 23,100 | 30 | 101% | 102% | 94% | ▲ | 96% | 91% | 91% | 93% | 102% |
| 20240801 | 2,368 | 2,368 | 2,279 | 2,285 | 28,100 | -91 | 96% | 96% | 122% | ▼ | 99% | 95% | 96% | 89% | 100% |
| 20240802 | 2,221 | 2,272 | 2,196 | 2,196 | 69,800 | -89 | 96% | 99% | 248% | ▼▼ | 94% | 103% | 101% | 86% | 100% |
| 20240805 | 2,100 | 2,100 | 1,880 | 1,972 | 105,600 | -224 | 90% | 94% | 151% | ▼▼▼ | 103% | 104% | 103% | 77% | 100% |
| 20240806 | 2,082 | 2,150 | 2,032 | 2,150 | 83,500 | 178 | 109% | 103% | 79% | ▲ | 96% | 101% | 100% | 84% | 109% |
| 20240807 | 2,145 | 2,149 | 2,069 | 2,069 | 61,600 | -81 | 96% | 96% | 74% | ▼ | 103% | 104% | 104% | 81% | 105% |
| 20240808 | 2,052 | 2,162 | 2,052 | 2,105 | 43,000 | 36 | 102% | 103% | 70% | ▲ | 100% | 100% | 99% | 82% | 107% |
| 20240809 | 2,154 | 2,173 | 2,056 | 2,159 | 72,600 | 54 | 103% | 100% | 169% | ▲▲ | 104% | 104% | 103% | 84% | 109% |
| 20240813 | 2,072 | 2,191 | 2,072 | 2,160 | 50,500 | 1 | 100% | 104% | 70% | ▲▲▲ | 99% | 99% | 99% | 84% | 110% |
| 20240814 | 2,160 | 2,160 | 2,101 | 2,129 | 28,100 | -31 | 99% | 99% | 56% | ▼ | 98% | 100% | 100% | 84% | 108% |
| 20240815 | 2,134 | 2,143 | 2,097 | 2,098 | 34,000 | -31 | 99% | 98% | 121% | ▼▼ | 101% | 98% | 100% | 84% | 106% |
| 20240816 | 2,132 | 2,169 | 2,106 | 2,156 | 24,200 | 58 | 103% | 101% | 71% | ▲ | 98% | 96% | 99% | 86% | 109% |
| 20240819 | 2,166 | 2,175 | 2,111 | 2,112 | 26,900 | -44 | 98% | 98% | 111% | ▼ | 101% | 98% | 101% | 86% | 107% |
| 20240820 | 2,118 | 2,142 | 2,115 | 2,130 | 42,500 | 18 | 101% | 101% | 158% | ▲ | 100% | 101% | 98% | 87% | 108% |
| 20240821 | 2,104 | 2,116 | 2,083 | 2,095 | 31,200 | -35 | 98% | 100% | 73% | ▼ | 98% | 100% | 97% | 88% | 106% |
| 20240822 | 2,121 | 2,121 | 2,059 | 2,075 | 44,500 | -20 | 99% | 98% | 143% | ▼▼ | 100% | 101% | 100% | 87% | 105% |
| 20240823 | 2,059 | 2,079 | 2,041 | 2,064 | 46,500 | -11 | 99% | 100% | 104% | ▼▼▼ | 101% | 101% | 100% | 86% | 105% |
| 20240826 | 2,063 | 2,088 | 2,060 | 2,084 | 26,200 | 20 | 101% | 101% | 56% | ▲ | 101% | 100% | 99% | 87% | 106% |
| 20240827 | 2,099 | 2,127 | 2,096 | 2,120 | 22,700 | 36 | 102% | 101% | 87% | ▲▲ | 99% | 102% | 102% | 89% | 108% |
| 20240828 | 2,100 | 2,107 | 2,073 | 2,077 | 36,200 | -43 | 98% | 99% | 159% | ▼ | 99% | 103% | 103% | 87% | 105% |
| 20240829 | 2,080 | 2,091 | 2,053 | 2,053 | 40,900 | -24 | 99% | 99% | 113% | ▼▼ | 101% | 100% | 104% | 90% | 104% |
| 20240830 | 2,063 | 2,095 | 2,055 | 2,089 | 32,800 | 36 | 102% | 101% | 80% | ▲ | 99% | 97% | 102% | 95% | 106% |
| 20240902 | 2,101 | 2,101 | 2,062 | 2,076 | 29,800 | -13 | 99% | 99% | 91% | ▼ | 103% | 97% | 103% | 96% | 105% |
| 20240903 | 2,077 | 2,146 | 2,077 | 2,139 | 48,100 | 63 | 103% | 103% | 161% | ▲ | 98% | 96% | 102% | 99% | 104% |
| 20240904 | 2,104 | 2,117 | 2,050 | 2,067 | 62,400 | -72 | 97% | 98% | 130% | ▼ | 100% | 99% | 105% | 96% | 101% |
| 20240905 | 2,041 | 2,077 | 2,028 | 2,032 | 47,000 | -35 | 98% | 100% | 75% | ▼▼ | 98% | 98% | 104% | 94% | 100% |
| 20240906 | 2,062 | 2,083 | 2,011 | 2,019 | 55,600 | -13 | 99% | 98% | 118% | ▼▼▼ | 101% | 101% | 107% | 93% | 100% |
| 20240909 | 2,003 | 2,036 | 1,996 | 2,018 | 53,200 | -1 | 100% | 101% | 96% | ▼▼▼▼ | 100% | 99% | 106% | 93% | 100% |
| 20240910 | 2,018 | 2,040 | 2,009 | 2,014 | 26,500 | -4 | 100% | 100% | 50% | ▼▼▼▼▼ | 98% | 100% | 105% | 93% | 100% |
| 20240911 | 2,003 | 2,008 | 1,954 | 1,958 | 66,700 | -56 | 97% | 98% | 252% | ▼▼▼▼▼▼ | 101% | 102% | 104% | 91% | 100% |
| 20240912 | 2,009 | 2,041 | 2,002 | 2,031 | 33,300 | 73 | 104% | 101% | 50% | ▲ | 99% | 102% | 104% | 94% | 104% |
| 20240913 | 2,013 | 2,021 | 1,964 | 2,001 | 52,800 | -30 | 99% | 99% | 159% | ▼ | 99% | 103% | 104% | 94% | 102% |
| 20240917 | 2,015 | 2,015 | 1,981 | 1,994 | 39,900 | -7 | 100% | 99% | 76% | ▼▼ | 99% | 104% | 105% | 93% | 102% |
| 20240918 | 2,000 | 2,012 | 1,962 | 1,977 | 45,800 | -17 | 99% | 99% | 115% | ▼▼▼ | 103% | 107% | 105% | 92% | 101% |
| 20240919 | 1,999 | 2,054 | 1,999 | 2,049 | 45,500 | 72 | 104% | 103% | 99% | ▲ | 100% | 105% | 102% | 96% | 105% |
| 20240920 | 2,049 | 2,075 | 2,038 | 2,059 | 81,000 | 10 | 100% | 100% | 178% | ▲▲ | 99% | 101% | 98% | 96% | 105% |
| 20240924 | 2,091 | 2,098 | 2,055 | 2,066 | 52,300 | 7 | 100% | 99% | 65% | ▲▲▲ | 100% | 100% | 99% | 97% | 106% |
| 20240925 | 2,072 | 2,093 | 2,060 | 2,075 | 65,300 | 9 | 100% | 100% | 125% | ▲▲▲▲ | 103% | 100% | 99% | 97% | 106% |
| 20240926 | 2,072 | 2,149 | 2,072 | 2,143 | 51,600 | 68 | 103% | 103% | 79% | ▲▲▲▲▲ | 101% | 98% | 98% | 100% | 109% |
| 20240927 | 2,101 | 2,138 | 2,101 | 2,112 | 39,900 | -31 | 99% | 101% | 77% | ▼ | 99% | 101% | 100% | 99% | 108% |
| 20240930 | 2,050 | 2,068 | 2,027 | 2,038 | 49,700 | -74 | 96% | 99% | 125% | ▼▼ | 101% | 102% | 98% | 95% | 104% |
| 20241001 | 2,051 | 2,075 | 2,040 | 2,065 | 18,900 | 27 | 101% | 101% | 38% | ▲ | 99% | 102% | 98% | 96% | 105% |
| 20241002 | 2,054 | 2,054 | 2,022 | 2,031 | 21,600 | -34 | 98% | 99% | 114% | ▼ | 99% | 99% | 98% | 95% | 104% |
| 20241003 | 2,068 | 2,072 | 2,043 | 2,057 | 15,600 | 26 | 101% | 99% | 72% | ▲ | 100% | 99% | 97% | 96% | 105% |
| 20241004 | 2,072 | 2,083 | 2,053 | 2,068 | 12,900 | 11 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 95% | 97% | 106% |
| 20241007 | 2,090 | 2,103 | 2,076 | 2,092 | 18,600 | 24 | 101% | 100% | 144% | ▲▲▲ | 98% | 98% | 0% | 98% | 107% |
| 20241008 | 2,091 | 2,092 | 2,046 | 2,057 | 30,400 | -35 | 98% | 98% | 163% | ▼ | 98% | 98% | 0% | 96% | 105% |
| 20241009 | 2,085 | 2,085 | 2,040 | 2,043 | 14,500 | -14 | 99% | 98% | 48% | ▼▼ | 100% | 99% | 0% | 95% | 104% |
| 20241010 | 2,044 | 2,075 | 2,044 | 2,052 | 31,100 | 9 | 100% | 100% | 214% | ▲ | 100% | 98% | 0% | 96% | 105% |
| 20241011 | 2,060 | 2,072 | 2,045 | 2,058 | 20,300 | 6 | 100% | 100% | 65% | ▲▲ | 99% | 97% | 0% | 96% | 104% |
| 20241015 | 2,070 | 2,070 | 2,045 | 2,049 | 17,000 | -9 | 100% | 99% | 84% | ▼ | 99% | 99% | 0% | 96% | 104% |
| 20241016 | 2,031 | 2,056 | 2,009 | 2,009 | 20,100 | -40 | 98% | 99% | 118% | ▼▼ | 100% | 99% | 0% | 94% | 102% |
| 20241017 | 2,009 | 2,032 | 2,005 | 2,014 | 27,300 | 5 | 100% | 100% | 136% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241018 | 2,029 | 2,029 | 2,006 | 2,017 | 20,300 | 3 | 100% | 99% | 74% | ▲▲ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 2,018 | 2,025 | 2,012 | 2,014 | 13,500 | -3 | 100% | 100% | 67% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241022 | 2,022 | 2,026 | 1,983 | 1,985 | 43,900 | -29 | 99% | 98% | 325% | ▼▼ | % | % | % | 93% | 100% |
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 | 1,000 | 150,000 | 300 | 73,000 | 700 | 77,000 |
| 2024-10-11 | 1,800 | 149,200 | 300 | 70,200 | 1,500 | 79,000 |
| 2024-10-04 | 1,900 | 141,300 | 300 | 63,700 | 1,600 | 77,600 |
| 2024-09-27 | 1,400 | 145,900 | 300 | 64,900 | 1,100 | 81,000 |
| 2024-09-20 | 1,300 | 124,700 | 300 | 65,500 | 1,000 | 59,200 |
| 2024-09-13 | 1,500 | 128,300 | 300 | 63,800 | 1,200 | 64,500 |
| 2024-09-06 | 2,000 | 121,500 | 300 | 64,200 | 1,700 | 57,300 |
| 2024-08-30 | 2,900 | 118,800 | 300 | 68,000 | 2,600 | 50,800 |
| 2024-08-23 | 7,400 | 123,000 | 300 | 70,300 | 7,100 | 52,700 |
| 2024-08-16 | 11,000 | 110,100 | 300 | 59,000 | 10,700 | 51,100 |
| 2024-08-09 | 3,400 | 109,400 | 300 | 58,900 | 3,100 | 50,500 |
| 2024-08-02 | 5,000 | 124,900 | 300 | 74,400 | 4,700 | 50,500 |
| 2024-07-26 | 16,400 | 132,600 | 300 | 77,200 | 16,100 | 55,400 |
| 2024-07-19 | 25,000 | 148,300 | 700 | 76,100 | 24,300 | 72,200 |
| 2024-07-12 | 26,600 | 145,700 | 300 | 73,900 | 26,300 | 71,800 |
| 2024-07-05 | 30,800 | 152,800 | 300 | 78,000 | 30,500 | 74,800 |
| 2024-06-28 | 39,500 | 166,900 | 300 | 78,600 | 39,200 | 88,300 |
| 2024-06-21 | 24,200 | 165,100 | 300 | 78,900 | 23,900 | 86,200 |
| 2024-06-14 | 5,100 | 192,700 | 300 | 102,500 | 4,800 | 90,200 |
| 2024-06-07 | 6,700 | 196,500 | 300 | 104,200 | 6,400 | 92,300 |
| 2024-05-31 | 11,500 | 202,400 | 300 | 107,000 | 11,200 | 95,400 |
| 2024-05-24 | 4,600 | 205,900 | 400 | 105,400 | 4,200 | 100,500 |
| 2024-05-17 | 10,700 | 210,600 | 400 | 111,200 | 10,300 | 99,400 |
| 2024-05-10 | 7,100 | 208,800 | 400 | 107,100 | 6,700 | 101,700 |
| 2024-05-02 | 8,100 | 183,500 | 400 | 87,900 | 7,700 | 95,600 |
| 2024-04-26 | 8,900 | 188,800 | 400 | 92,100 | 8,500 | 96,700 |
| 2024-04-19 | 7,000 | 201,900 | 400 | 101,100 | 6,600 | 100,800 |
| 2024-04-12 | 13,500 | 170,900 | 400 | 86,800 | 13,100 | 84,100 |
| 2024-04-05 | 15,500 | 176,900 | 400 | 88,500 | 15,100 | 88,400 |
| 2024-03-29 | 19,100 | 165,100 | 400 | 82,200 | 18,700 | 82,900 |
| 2024-03-22 | 13,000 | 170,100 | 400 | 80,700 | 12,600 | 89,400 |
| 2024-03-15 | 13,600 | 191,500 | 400 | 95,300 | 13,200 | 96,200 |
| 2024-03-08 | 28,400 | 215,400 | 400 | 92,400 | 28,000 | 123,000 |
| 2024-03-01 | 13,800 | 196,700 | 400 | 88,900 | 13,400 | 107,800 |
| 2024-02-22 | 12,300 | 221,400 | 400 | 100,500 | 11,900 | 120,900 |
| 2024-02-16 | 25,100 | 223,500 | 400 | 101,300 | 24,700 | 122,200 |
| 2024-02-09 | 34,700 | 214,300 | 400 | 107,500 | 34,300 | 106,800 |
| 2024-02-02 | 18,500 | 208,900 | 400 | 97,900 | 18,100 | 111,000 |
| 2024-01-26 | 49,200 | 206,400 | 400 | 91,800 | 48,800 | 114,600 |
| 2024-01-19 | 30,300 | 202,600 | 400 | 104,500 | 29,900 | 98,100 |
| 2024-01-12 | 40,000 | 201,400 | 400 | 106,100 | 39,600 | 95,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:01 | アカツキ | 募集新株予約権（業績連動型ストック・オプション）の発行に関するお知らせ |
| 20240809 | 15:01 | アカツキ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240521 | 15:01 | アカツキ | 剰余金の配当に関するお知らせ |
| 20240509 | 15:01 | アカツキ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:01 | アカツキ | 2024年３月期 配当予想（期末配当金）の修正に関するお知らせ |
| 20240509 | 15:01 | アカツキ | 2024年３月期連結業績の前年同期実績との差異及び個別決算における営業外費用の計上に関するお知らせ |
| 20240209 | 15:01 | アカツキ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:01 | アカツキ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3932 | 1 | 株式会社アカツキ（Akatsuki Inc.) | 2024-10-23 09:24:00 |
| 3932 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-19 03:27:50 |
| 3932 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-19 03:27:48 |
| 3932 | 2 | 電子公告｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:47 |
| 3932 | 2 | 免責事項｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:46 |
| 3932 | 2 | よくあるご質問｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:45 |
| 3932 | 2 | 株式情報｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:43 |
| 3932 | 2 | サステナビリティ｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:42 |
| 3932 | 2 | IRカレンダー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:41 |
| 3932 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:40 |