| 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 | 1,623 | 1,639 | 1,593 | 1,606 | 28,800 | -49 | 97% | 99% | 255% | ▼ | 99% | 100% | 96% | 92% | 100% |
| 20240726 | 1,605 | 1,616 | 1,569 | 1,585 | 24,900 | -21 | 99% | 99% | 86% | ▼▼ | 103% | 99% | 100% | 90% | 100% |
| 20240729 | 1,586 | 1,630 | 1,586 | 1,630 | 10,500 | 45 | 103% | 103% | 42% | ▲ | 97% | 95% | 98% | 93% | 103% |
| 20240730 | 1,618 | 1,618 | 1,577 | 1,577 | 37,400 | -53 | 97% | 97% | 356% | ▼ | 102% | 88% | 101% | 90% | 100% |
| 20240731 | 1,576 | 1,607 | 1,572 | 1,603 | 9,900 | 26 | 102% | 102% | 26% | ▲ | 99% | 90% | 102% | 91% | 102% |
| 20240801 | 1,583 | 1,601 | 1,573 | 1,575 | 10,100 | -28 | 98% | 99% | 102% | ▼ | 98% | 93% | 104% | 92% | 100% |
| 20240802 | 1,565 | 1,568 | 1,500 | 1,530 | 43,700 | -45 | 97% | 98% | 433% | ▼▼ | 89% | 97% | 109% | 90% | 100% |
| 20240805 | 1,490 | 1,499 | 1,249 | 1,320 | 129,800 | -210 | 86% | 89% | 297% | ▼▼▼ | 100% | 106% | 118% | 78% | 100% |
| 20240806 | 1,380 | 1,433 | 1,380 | 1,385 | 14,300 | 65 | 105% | 100% | 11% | ▲ | 104% | 108% | 119% | 82% | 105% |
| 20240807 | 1,368 | 1,460 | 1,359 | 1,421 | 23,000 | 36 | 103% | 104% | 161% | ▲▲ | 102% | 106% | 114% | 85% | 108% |
| 20240808 | 1,421 | 1,466 | 1,421 | 1,449 | 12,500 | 28 | 102% | 102% | 54% | ▲▲▲ | 98% | 104% | 111% | 86% | 110% |
| 20240809 | 1,463 | 1,464 | 1,435 | 1,435 | 9,700 | -14 | 99% | 98% | 78% | ▼ | 101% | 105% | 112% | 85% | 109% |
| 20240813 | 1,445 | 1,473 | 1,445 | 1,465 | 6,800 | 30 | 102% | 101% | 70% | ▲ | 101% | 102% | 111% | 87% | 111% |
| 20240814 | 1,465 | 1,479 | 1,452 | 1,479 | 5,100 | 14 | 101% | 101% | 75% | ▲▲ | 101% | 101% | 110% | 88% | 112% |
| 20240815 | 1,479 | 1,500 | 1,466 | 1,500 | 4,800 | 21 | 101% | 101% | 94% | ▲▲▲ | 101% | 101% | 108% | 90% | 114% |
| 20240816 | 1,502 | 1,521 | 1,500 | 1,521 | 8,700 | 21 | 101% | 101% | 181% | ▲▲▲▲ | 98% | 102% | 107% | 91% | 115% |
| 20240819 | 1,521 | 1,521 | 1,488 | 1,488 | 7,400 | -33 | 98% | 98% | 85% | ▼ | 99% | 106% | 109% | 90% | 113% |
| 20240820 | 1,493 | 1,496 | 1,467 | 1,474 | 11,900 | -14 | 99% | 99% | 161% | ▼▼ | 102% | 108% | 111% | 89% | 112% |
| 20240821 | 1,473 | 1,515 | 1,473 | 1,501 | 4,700 | 27 | 102% | 102% | 39% | ▲ | 101% | 107% | 110% | 91% | 114% |
| 20240822 | 1,501 | 1,535 | 1,490 | 1,519 | 5,600 | 18 | 101% | 101% | 119% | ▲▲ | 101% | 106% | 107% | 93% | 115% |
| 20240823 | 1,534 | 1,547 | 1,529 | 1,547 | 4,200 | 28 | 102% | 101% | 75% | ▲▲▲ | 102% | 105% | 107% | 95% | 117% |
| 20240826 | 1,548 | 1,584 | 1,543 | 1,584 | 10,800 | 37 | 102% | 102% | 257% | ▲▲▲▲ | 100% | 103% | 105% | 97% | 120% |
| 20240827 | 1,584 | 1,599 | 1,566 | 1,590 | 4,900 | 6 | 100% | 100% | 45% | ▲▲▲▲▲ | 100% | 101% | 104% | 99% | 120% |
| 20240828 | 1,600 | 1,610 | 1,571 | 1,599 | 10,900 | 9 | 101% | 100% | 222% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 121% |
| 20240829 | 1,624 | 1,633 | 1,600 | 1,619 | 9,900 | 20 | 101% | 100% | 91% | ▲▲▲▲▲▲▲ | 100% | 97% | 102% | 100% | 123% |
| 20240830 | 1,630 | 1,642 | 1,621 | 1,625 | 9,800 | 6 | 100% | 100% | 99% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 101% | 100% | 123% |
| 20240902 | 1,642 | 1,642 | 1,572 | 1,610 | 14,400 | -15 | 99% | 98% | 147% | ▼ | 100% | 97% | 103% | 99% | 122% |
| 20240903 | 1,616 | 1,641 | 1,615 | 1,617 | 3,900 | 7 | 100% | 100% | 27% | ▲ | 99% | 99% | 104% | 100% | 117% |
| 20240904 | 1,599 | 1,613 | 1,569 | 1,580 | 15,400 | -37 | 98% | 99% | 395% | ▼ | 98% | 99% | 104% | 97% | 111% |
| 20240905 | 1,599 | 1,606 | 1,558 | 1,561 | 16,500 | -19 | 99% | 98% | 107% | ▼▼ | 98% | 101% | 104% | 96% | 109% |
| 20240906 | 1,601 | 1,601 | 1,566 | 1,572 | 7,800 | 11 | 101% | 98% | 47% | ▲ | 100% | 104% | 106% | 97% | 110% |
| 20240909 | 1,559 | 1,574 | 1,539 | 1,559 | 17,000 | -13 | 99% | 100% | 218% | ▼ | 102% | 104% | 106% | 96% | 106% |
| 20240910 | 1,559 | 1,600 | 1,552 | 1,585 | 11,100 | 26 | 102% | 102% | 65% | ▲ | 99% | 101% | 104% | 98% | 108% |
| 20240911 | 1,599 | 1,650 | 1,549 | 1,583 | 26,300 | -2 | 100% | 99% | 237% | ▼ | 99% | 100% | 103% | 97% | 107% |
| 20240912 | 1,636 | 1,636 | 1,605 | 1,617 | 18,100 | 34 | 102% | 99% | 69% | ▲ | 100% | 101% | 104% | 100% | 110% |
| 20240913 | 1,630 | 1,640 | 1,616 | 1,628 | 7,500 | 11 | 101% | 100% | 41% | ▲▲ | 97% | 100% | 102% | 100% | 110% |
| 20240917 | 1,650 | 1,650 | 1,593 | 1,602 | 21,000 | -26 | 98% | 97% | 280% | ▼ | 98% | 101% | 102% | 98% | 109% |
| 20240918 | 1,650 | 1,650 | 1,600 | 1,620 | 20,700 | 18 | 101% | 98% | 99% | ▲ | 101% | 102% | 103% | 100% | 108% |
| 20240919 | 1,633 | 1,650 | 1,620 | 1,644 | 8,900 | 24 | 101% | 101% | 43% | ▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20240920 | 1,650 | 1,658 | 1,633 | 1,636 | 11,800 | -8 | 100% | 99% | 133% | ▼ | 100% | 98% | 102% | 100% | 106% |
| 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% | 0% | 100% | 106% |
| 20241008 | 1,641 | 1,665 | 1,615 | 1,653 | 11,300 | 0 | 100% | 101% | 127% | -- | 100% | 102% | 0% | 100% | 106% |
| 20241009 | 1,656 | 1,659 | 1,630 | 1,659 | 9,200 | 6 | 100% | 100% | 81% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241010 | 1,659 | 1,679 | 1,642 | 1,663 | 11,600 | 4 | 100% | 100% | 126% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241011 | 1,665 | 1,695 | 1,665 | 1,689 | 15,700 | 26 | 102% | 101% | 135% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241015 | 1,689 | 1,689 | 1,679 | 1,689 | 5,900 | 0 | 100% | 100% | 38% | -- | 99% | 98% | 0% | 100% | 108% |
| 20241016 | 1,689 | 1,692 | 1,654 | 1,676 | 8,600 | -13 | 99% | 99% | 146% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241017 | 1,671 | 1,675 | 1,643 | 1,663 | 3,500 | -13 | 99% | 100% | 41% | ▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 1,665 | 1,670 | 1,658 | 1,660 | 2,600 | -3 | 100% | 100% | 74% | ▼▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241021 | 1,660 | 1,666 | 1,651 | 1,651 | 5,200 | -9 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241022 | 1,650 | 1,658 | 1,633 | 1,642 | 7,400 | -9 | 99% | 100% | 142% | ▼▼▼▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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］ | 2024-10-23 09:24:36 |
| 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 |