| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,658 | 1,659 | 1,640 | 1,652 | 8,400 | 16 | 101% | 100% | 71% | ▲ | 101% | 97% | 102% | 100% | 106% |
| 20240925 | 1,649 | 1,660 | 1,644 | 1,660 | 5,800 | 8 | 100% | 101% | 69% | ▲▲ | 99% | 97% | 102% | 100% | 106% |
| 20240926 | 1,662 | 1,680 | 1,635 | 1,643 | 50,100 | -17 | 99% | 99% | 864% | ▼ | 100% | 99% | 104% | 99% | 105% |
| 20240927 | 1,630 | 1,638 | 1,625 | 1,630 | 17,400 | -13 | 99% | 100% | 35% | ▼▼ | 98% | 103% | 106% | 98% | 105% |
| 20240930 | 1,600 | 1,610 | 1,563 | 1,563 | 19,800 | -67 | 96% | 98% | 114% | ▼▼▼ | 103% | 106% | 108% | 94% | 100% |
| 20241001 | 1,559 | 1,624 | 1,559 | 1,604 | 9,100 | 41 | 103% | 103% | 46% | ▲ | 101% | 105% | 106% | 97% | 103% |
| 20241002 | 1,570 | 1,607 | 1,570 | 1,592 | 7,900 | -12 | 99% | 101% | 87% | ▼ | 101% | 104% | 104% | 96% | 102% |
| 20241003 | 1,592 | 1,625 | 1,591 | 1,615 | 8,600 | 23 | 101% | 101% | 109% | ▲ | 102% | 103% | 102% | 97% | 104% |
| 20241004 | 1,615 | 1,649 | 1,615 | 1,649 | 8,600 | 34 | 102% | 102% | 100% | ▲▲ | 101% | 103% | 100% | 99% | 106% |
| 20241007 | 1,644 | 1,665 | 1,644 | 1,653 | 8,900 | 4 | 100% | 101% | 103% | ▲▲▲ | 101% | 103% | 100% | 100% | 106% |
| 20241008 | 1,641 | 1,665 | 1,615 | 1,653 | 11,300 | 0 | 100% | 101% | 127% | -- | 100% | 102% | 98% | 100% | 106% |
| 20241009 | 1,656 | 1,659 | 1,630 | 1,659 | 9,200 | 6 | 100% | 100% | 81% | ▲ | 100% | 101% | 97% | 100% | 106% |
| 20241010 | 1,659 | 1,679 | 1,642 | 1,663 | 11,600 | 4 | 100% | 100% | 126% | ▲▲ | 101% | 100% | 97% | 100% | 106% |
| 20241011 | 1,665 | 1,695 | 1,665 | 1,689 | 15,700 | 26 | 102% | 101% | 135% | ▲▲▲ | 100% | 98% | 95% | 100% | 108% |
| 20241015 | 1,689 | 1,689 | 1,679 | 1,689 | 5,900 | 0 | 100% | 100% | 38% | -- | 99% | 98% | 93% | 100% | 108% |
| 20241016 | 1,689 | 1,692 | 1,654 | 1,676 | 8,600 | -13 | 99% | 99% | 146% | ▼ | 100% | 98% | 94% | 99% | 107% |
| 20241017 | 1,671 | 1,675 | 1,643 | 1,663 | 3,500 | -13 | 99% | 100% | 41% | ▼▼ | 100% | 98% | 95% | 98% | 106% |
| 20241018 | 1,665 | 1,670 | 1,658 | 1,660 | 2,600 | -3 | 100% | 100% | 74% | ▼▼▼ | 99% | 98% | 95% | 98% | 106% |
| 20241021 | 1,660 | 1,666 | 1,651 | 1,651 | 5,200 | -9 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 97% | 96% | 98% | 106% |
| 20241022 | 1,650 | 1,658 | 1,633 | 1,642 | 7,400 | -9 | 99% | 100% | 142% | ▼▼▼▼▼ | 100% | 98% | 96% | 97% | 105% |
| 20241023 | 1,640 | 1,640 | 1,620 | 1,639 | 6,700 | -3 | 100% | 100% | 91% | ▼▼▼▼▼▼ | 101% | 99% | 97% | 97% | 105% |
| 20241024 | 1,621 | 1,648 | 1,620 | 1,631 | 9,300 | -8 | 100% | 101% | 139% | ▼▼▼▼▼▼▼ | 98% | 98% | 98% | 97% | 104% |
| 20241025 | 1,605 | 1,615 | 1,568 | 1,575 | 22,600 | -56 | 97% | 98% | 243% | ▼▼▼▼▼▼▼▼ | 103% | 101% | 101% | 93% | 101% |
| 20241028 | 1,551 | 1,600 | 1,551 | 1,594 | 11,700 | 19 | 101% | 103% | 52% | ▲ | 102% | 99% | 101% | 94% | 102% |
| 20241029 | 1,579 | 1,625 | 1,579 | 1,609 | 5,600 | 15 | 101% | 102% | 48% | ▲▲ | 97% | 98% | 100% | 95% | 102% |
| 20241030 | 1,596 | 1,599 | 1,556 | 1,556 | 29,200 | -53 | 97% | 97% | 521% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20241031 | 1,556 | 1,574 | 1,501 | 1,565 | 16,600 | 9 | 101% | 101% | 57% | ▲ | 100% | 101% | 103% | 93% | 101% |
| 20241101 | 1,551 | 1,573 | 1,550 | 1,550 | 4,700 | -15 | 99% | 100% | 28% | ▼ | 100% | 102% | 103% | 92% | 100% |
| 20241105 | 1,551 | 1,569 | 1,551 | 1,558 | 2,600 | 8 | 101% | 100% | 55% | ▲ | 100% | 101% | 103% | 92% | 101% |
| 20241106 | 1,559 | 1,566 | 1,553 | 1,566 | 3,000 | 8 | 101% | 100% | 115% | ▲▲ | 100% | 100% | 102% | 93% | 101% |
| 20241107 | 1,570 | 1,570 | 1,548 | 1,570 | 2,800 | 4 | 100% | 100% | 93% | ▲▲▲ | 100% | 99% | 102% | 93% | 101% |
| 20241108 | 1,562 | 1,575 | 1,558 | 1,566 | 2,000 | -4 | 100% | 100% | 71% | ▼ | 100% | 98% | 102% | 93% | 101% |
| 20241111 | 1,569 | 1,576 | 1,568 | 1,576 | 1,500 | 10 | 101% | 100% | 75% | ▲ | 99% | 97% | 102% | 93% | 102% |
| 20241112 | 1,576 | 1,576 | 1,556 | 1,568 | 2,500 | -8 | 99% | 99% | 167% | ▼ | 99% | 99% | 103% | 93% | 101% |
| 20241113 | 1,553 | 1,568 | 1,543 | 1,543 | 3,200 | -25 | 98% | 99% | 128% | ▼▼ | 99% | 99% | 103% | 92% | 100% |
| 20241114 | 1,551 | 1,552 | 1,530 | 1,530 | 1,600 | -13 | 99% | 99% | 50% | ▼▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20241115 | 1,526 | 1,530 | 1,518 | 1,524 | 8,600 | -6 | 100% | 100% | 538% | ▼▼▼▼ | 100% | 101% | 105% | 92% | 100% |
| 20241118 | 1,520 | 1,529 | 1,518 | 1,518 | 2,400 | -6 | 100% | 100% | 28% | ▼▼▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20241119 | 1,518 | 1,536 | 1,518 | 1,536 | 2,000 | 18 | 101% | 101% | 83% | ▲ | 99% | 103% | 103% | 94% | 101% |
| 20241120 | 1,536 | 1,536 | 1,506 | 1,514 | 4,300 | -22 | 99% | 99% | 215% | ▼ | 101% | 105% | 103% | 92% | 100% |
| 20241121 | 1,511 | 1,534 | 1,511 | 1,531 | 3,700 | 17 | 101% | 101% | 86% | ▲ | 100% | 105% | 103% | 94% | 101% |
| 20241122 | 1,510 | 1,529 | 1,510 | 1,512 | 4,900 | -19 | 99% | 100% | 132% | ▼ | 101% | 105% | 102% | 94% | 100% |
| 20241125 | 1,531 | 1,541 | 1,520 | 1,541 | 4,100 | 29 | 102% | 101% | 84% | ▲ | 103% | 104% | 101% | 96% | 102% |
| 20241126 | 1,541 | 1,589 | 1,541 | 1,589 | 10,800 | 48 | 103% | 103% | 263% | ▲▲ | 99% | 100% | 97% | 99% | 105% |
| 20241127 | 1,597 | 1,597 | 1,581 | 1,584 | 4,200 | -5 | 100% | 99% | 39% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20241128 | 1,593 | 1,598 | 1,585 | 1,590 | 5,000 | 6 | 100% | 100% | 119% | ▲ | 101% | 100% | 97% | 100% | 105% |
| 20241129 | 1,590 | 1,600 | 1,589 | 1,600 | 2,700 | 10 | 101% | 101% | 54% | ▲▲ | 101% | 99% | 97% | 100% | 106% |
| 20241202 | 1,574 | 1,599 | 1,571 | 1,589 | 7,700 | -11 | 99% | 101% | 285% | ▼ | 101% | 99% | 96% | 99% | 105% |
| 20241203 | 1,583 | 1,597 | 1,581 | 1,594 | 1,600 | 5 | 100% | 101% | 21% | ▲ | 100% | 98% | 96% | 100% | 105% |
| 20241204 | 1,581 | 1,591 | 1,571 | 1,586 | 4,400 | -8 | 99% | 100% | 275% | ▼ | 98% | 98% | 96% | 99% | 105% |
| 20241205 | 1,587 | 1,594 | 1,553 | 1,554 | 3,600 | -32 | 98% | 98% | 82% | ▼▼ | 98% | 98% | 95% | 97% | 103% |
| 20241206 | 1,590 | 1,590 | 1,556 | 1,560 | 3,300 | 6 | 100% | 98% | 92% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241209 | 1,556 | 1,563 | 1,551 | 1,551 | 3,000 | -9 | 99% | 100% | 91% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241210 | 1,558 | 1,559 | 1,546 | 1,554 | 5,200 | 3 | 100% | 100% | 173% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241211 | 1,548 | 1,559 | 1,546 | 1,556 | 2,200 | 2 | 100% | 101% | 42% | ▲▲ | 99% | 97% | 0% | 97% | 103% |
| 20241212 | 1,567 | 1,567 | 1,545 | 1,556 | 3,300 | 0 | 100% | 99% | 150% | -- | 100% | 98% | 0% | 97% | 103% |
| 20241213 | 1,552 | 1,555 | 1,540 | 1,547 | 3,200 | -9 | 99% | 100% | 97% | ▼ | 99% | 99% | 0% | 97% | 102% |
| 20241216 | 1,541 | 1,548 | 1,530 | 1,530 | 4,200 | -17 | 99% | 99% | 131% | ▼▼ | 99% | 97% | 0% | 96% | 101% |
| 20241217 | 1,544 | 1,544 | 1,509 | 1,525 | 7,600 | -5 | 100% | 99% | 181% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 1,515 | 1,524 | 1,504 | 1,509 | 4,500 | -16 | 99% | 100% | 59% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 1,506 | 1,528 | 1,504 | 1,518 | 3,200 | 9 | 101% | 101% | 71% | ▲ | 98% | 0% | 0% | 95% | 101% |
| 20241220 | 1,541 | 1,541 | 1,502 | 1,503 | 6,900 | -15 | 99% | 98% | 216% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 60,900 | 0 | 55,100 | 0 | 5,800 |
| 2024-12-06 | 0 | 61,200 | 0 | 55,700 | 0 | 5,500 |
| 2024-11-29 | 0 | 60,000 | 0 | 54,800 | 0 | 5,200 |
| 2024-11-22 | 0 | 60,100 | 0 | 55,500 | 0 | 4,600 |
| 2024-11-15 | 0 | 61,100 | 0 | 56,000 | 0 | 5,100 |
| 2024-11-08 | 0 | 59,800 | 0 | 54,600 | 0 | 5,200 |
| 2024-11-01 | 0 | 60,100 | 0 | 54,900 | 0 | 5,200 |
| 2024-10-25 | 0 | 64,700 | 0 | 56,600 | 0 | 8,100 |
| 2024-10-18 | 0 | 56,400 | 0 | 51,200 | 0 | 5,200 |
| 2024-10-11 | 0 | 57,000 | 0 | 51,900 | 0 | 5,100 |
| 2024-10-04 | 0 | 59,600 | 0 | 54,700 | 0 | 4,900 |
| 2024-09-27 | 600 | 63,200 | 600 | 58,600 | 0 | 4,600 |
| 2024-09-20 | 34,600 | 61,900 | 34,600 | 55,200 | 0 | 6,700 |
| 2024-09-13 | 9,600 | 63,100 | 9,600 | 56,200 | 0 | 6,900 |
| 2024-09-06 | 3,500 | 136,300 | 3,500 | 125,300 | 0 | 11,000 |
| 2024-08-30 | 300 | 134,000 | 300 | 124,200 | 0 | 9,800 |
| 2024-08-23 | 300 | 130,100 | 300 | 123,700 | 0 | 6,400 |
| 2024-08-16 | 0 | 131,300 | 0 | 124,700 | 0 | 6,600 |
| 2024-08-09 | 0 | 131,800 | 0 | 125,200 | 0 | 6,600 |
| 2024-08-02 | 0 | 192,000 | 0 | 180,500 | 0 | 11,500 |
| 2024-07-26 | 0 | 203,200 | 0 | 189,100 | 0 | 14,100 |
| 2024-07-19 | 0 | 206,800 | 0 | 187,800 | 0 | 19,000 |
| 2024-07-12 | 0 | 206,800 | 0 | 189,100 | 0 | 17,700 |
| 2024-07-05 | 0 | 221,400 | 0 | 205,500 | 0 | 15,900 |
| 2024-06-28 | 0 | 253,100 | 0 | 238,200 | 0 | 14,900 |
| 2024-06-21 | 0 | 249,700 | 0 | 233,800 | 0 | 15,900 |
| 2024-06-14 | 0 | 239,100 | 0 | 225,100 | 0 | 14,000 |
| 2024-06-07 | 0 | 238,600 | 0 | 224,500 | 0 | 14,100 |
| 2024-05-31 | 0 | 240,900 | 0 | 224,200 | 0 | 16,700 |
| 2024-05-24 | 0 | 231,100 | 0 | 215,100 | 0 | 16,000 |
| 2024-05-17 | 0 | 232,800 | 0 | 213,700 | 0 | 19,100 |
| 2024-05-10 | 0 | 233,000 | 0 | 211,300 | 0 | 21,700 |
| 2024-05-02 | 0 | 227,300 | 0 | 206,000 | 0 | 21,300 |
| 2024-04-26 | 0 | 202,200 | 0 | 182,900 | 0 | 19,300 |
| 2024-04-19 | 0 | 199,100 | 0 | 178,000 | 0 | 21,100 |
| 2024-04-12 | 0 | 193,600 | 0 | 167,500 | 0 | 26,100 |
| 2024-04-05 | 0 | 187,400 | 0 | 167,500 | 0 | 19,900 |
| 2024-03-29 | 100 | 184,300 | 100 | 168,600 | 0 | 15,700 |
| 2024-03-22 | 5,500 | 192,700 | 5,500 | 166,600 | 0 | 26,100 |
| 2024-03-15 | 100 | 193,200 | 100 | 164,600 | 0 | 28,600 |
| 2024-03-08 | 100 | 189,600 | 100 | 162,200 | 0 | 27,400 |
| 2024-03-01 | 100 | 191,400 | 100 | 159,500 | 0 | 31,900 |
| 2024-02-22 | 100 | 185,400 | 100 | 155,600 | 0 | 29,800 |
| 2024-02-16 | 100 | 181,300 | 100 | 151,400 | 0 | 29,900 |
| 2024-02-09 | 100 | 181,100 | 100 | 148,100 | 0 | 33,000 |
| 2024-02-02 | 100 | 184,000 | 100 | 149,800 | 0 | 34,200 |
| 2024-01-26 | 100 | 193,000 | 100 | 153,100 | 0 | 39,900 |
| 2024-01-19 | 100 | 183,700 | 100 | 150,500 | 0 | 33,200 |
| 2024-01-12 | 100 | 182,600 | 100 | 132,600 | 0 | 50,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241024 | 15:00 | エイトレッド | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | エイトレッド | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240527 | 15:00 | エイトレッド | 支配株主等に関する事項について |
| 20240425 | 15:00 | エイトレッド | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240125 | 15:00 | エイトレッド | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3969 | 1 | 株式会社エイトレッド［ATLED］ | 2024-12-21 19:21:02 |
| 3969 | 2 | [書き起こし]エイトレッド(3969)IRセミナー・質疑応答 2024.6.27開催｜Kabu Berry (yama) | 2024-07-04 17:29:54 |
| 3969 | 2 | 2024.05.30第17期定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 13:46:22 |
| 3969 | 2 | 2024.06.20第17期定時株主総会決議ご通知 | 2024-06-21 13:46:21 |
| 3969 | 2 | IR情報（5ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:37 |
| 3969 | 2 | IR情報（4ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:36 |
| 3969 | 2 | IR情報（3ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:35 |
| 3969 | 2 | IR情報（2ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:33 |
| 3969 | 2 | IRポリシー | 株式会社エイトレッド | 2024-06-18 12:10:32 |
| 3969 | 2 | IR活動への取り組み | 株式会社エイトレッド | 2024-06-18 12:10:31 |