| 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 | 711 | 723 | 710 | 710 | 12,300 | -15 | 98% | 100% | 56% | ▼▼▼▼▼▼ | 102% | 103% | 89% | 86% | 100% |
| 20240726 | 713 | 728 | 713 | 727 | 8,400 | 17 | 102% | 102% | 68% | ▲ | 102% | 97% | 87% | 90% | 102% |
| 20240729 | 730 | 745 | 728 | 745 | 10,800 | 18 | 102% | 102% | 129% | ▲▲ | 100% | 87% | 86% | 92% | 105% |
| 20240730 | 746 | 755 | 732 | 746 | 11,200 | 1 | 100% | 100% | 104% | ▲▲▲ | 98% | 79% | 86% | 92% | 105% |
| 20240731 | 747 | 747 | 733 | 733 | 5,200 | -13 | 98% | 98% | 46% | ▼ | 97% | 81% | 87% | 91% | 103% |
| 20240801 | 735 | 740 | 707 | 710 | 14,700 | -23 | 97% | 97% | 283% | ▼▼ | 92% | 82% | 91% | 88% | 100% |
| 20240802 | 706 | 706 | 642 | 647 | 51,200 | -63 | 91% | 92% | 348% | ▼▼▼ | 91% | 97% | 107% | 81% | 100% |
| 20240805 | 599 | 616 | 547 | 547 | 71,800 | -100 | 85% | 91% | 140% | ▼▼▼▼ | 110% | 112% | 120% | 70% | 100% |
| 20240806 | 537 | 592 | 537 | 592 | 38,000 | 45 | 108% | 110% | 53% | ▲ | 104% | 112% | 115% | 75% | 108% |
| 20240807 | 558 | 585 | 531 | 580 | 30,100 | -12 | 98% | 104% | 79% | ▼ | 103% | 112% | 115% | 74% | 106% |
| 20240808 | 560 | 583 | 555 | 576 | 33,100 | -4 | 99% | 103% | 110% | ▼▼ | 99% | 106% | 110% | 73% | 105% |
| 20240809 | 586 | 590 | 575 | 581 | 16,700 | 5 | 101% | 99% | 50% | ▲ | 102% | 106% | 110% | 74% | 106% |
| 20240813 | 585 | 608 | 569 | 599 | 17,300 | 18 | 103% | 102% | 104% | ▲▲ | 104% | 105% | 106% | 76% | 110% |
| 20240814 | 605 | 630 | 605 | 627 | 11,500 | 28 | 105% | 104% | 66% | ▲▲▲ | 98% | 100% | 101% | 80% | 115% |
| 20240815 | 635 | 635 | 606 | 620 | 8,800 | -7 | 99% | 98% | 77% | ▼ | 99% | 100% | 103% | 79% | 113% |
| 20240816 | 625 | 629 | 619 | 621 | 6,200 | 1 | 100% | 99% | 70% | ▲ | 99% | 101% | 103% | 81% | 114% |
| 20240819 | 623 | 623 | 615 | 616 | 6,900 | -5 | 99% | 99% | 111% | ▼ | 103% | 102% | 105% | 83% | 113% |
| 20240820 | 616 | 639 | 612 | 635 | 11,300 | 19 | 103% | 103% | 164% | ▲ | 98% | 100% | 97% | 85% | 116% |
| 20240821 | 638 | 640 | 617 | 624 | 6,800 | -11 | 98% | 98% | 60% | ▼ | 100% | 103% | 100% | 84% | 114% |
| 20240822 | 619 | 647 | 617 | 622 | 13,500 | -2 | 100% | 100% | 199% | ▼▼ | 100% | 100% | 98% | 83% | 114% |
| 20240823 | 628 | 631 | 618 | 627 | 7,300 | 5 | 101% | 100% | 54% | ▲ | 100% | 100% | 98% | 84% | 115% |
| 20240826 | 630 | 632 | 620 | 630 | 15,800 | 3 | 100% | 100% | 216% | ▲▲ | 100% | 99% | 97% | 84% | 115% |
| 20240827 | 640 | 640 | 627 | 640 | 16,800 | 10 | 102% | 100% | 106% | ▲▲▲ | 100% | 102% | 98% | 86% | 117% |
| 20240828 | 630 | 639 | 625 | 628 | 4,000 | -12 | 98% | 100% | 24% | ▼ | 100% | 103% | 100% | 86% | 115% |
| 20240829 | 628 | 633 | 621 | 625 | 10,400 | -3 | 100% | 100% | 260% | ▼▼ | 101% | 98% | 101% | 88% | 114% |
| 20240830 | 626 | 634 | 620 | 632 | 25,000 | 7 | 101% | 101% | 240% | ▲ | 99% | 97% | 100% | 98% | 116% |
| 20240902 | 634 | 638 | 629 | 630 | 6,400 | -2 | 100% | 99% | 26% | ▼ | 102% | 95% | 100% | 98% | 115% |
| 20240903 | 633 | 657 | 628 | 644 | 14,300 | 14 | 102% | 102% | 223% | ▲ | 99% | 99% | 101% | 100% | 112% |
| 20240904 | 622 | 630 | 612 | 613 | 18,400 | -31 | 95% | 99% | 129% | ▼ | 101% | 101% | 104% | 95% | 106% |
| 20240905 | 608 | 616 | 603 | 614 | 9,900 | 1 | 100% | 101% | 54% | ▲ | 98% | 100% | 102% | 95% | 107% |
| 20240906 | 616 | 617 | 593 | 602 | 11,600 | -12 | 98% | 98% | 117% | ▼ | 101% | 103% | 106% | 93% | 104% |
| 20240909 | 598 | 614 | 589 | 604 | 19,100 | 2 | 100% | 101% | 165% | ▲ | 102% | 101% | 104% | 94% | 101% |
| 20240910 | 604 | 618 | 604 | 616 | 4,500 | 12 | 102% | 102% | 24% | ▲▲ | 95% | 95% | 101% | 96% | 102% |
| 20240911 | 626 | 626 | 590 | 594 | 12,600 | -22 | 96% | 95% | 280% | ▼ | 102% | 100% | 103% | 92% | 100% |
| 20240912 | 604 | 624 | 603 | 618 | 16,200 | 24 | 104% | 102% | 129% | ▲ | 98% | 97% | 101% | 96% | 104% |
| 20240913 | 621 | 622 | 607 | 611 | 8,100 | -7 | 99% | 98% | 50% | ▼ | 98% | 100% | 102% | 95% | 103% |
| 20240917 | 605 | 605 | 586 | 591 | 13,300 | -20 | 97% | 98% | 164% | ▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20240918 | 591 | 599 | 591 | 596 | 4,800 | 5 | 101% | 101% | 36% | ▲ | 102% | 103% | 104% | 93% | 101% |
| 20240919 | 591 | 610 | 591 | 601 | 14,500 | 5 | 101% | 102% | 302% | ▲▲ | 100% | 105% | 101% | 93% | 102% |
| 20240920 | 601 | 606 | 599 | 603 | 19,200 | 2 | 100% | 100% | 132% | ▲▲▲ | 99% | 105% | 99% | 94% | 102% |
| 20240924 | 603 | 603 | 594 | 594 | 10,000 | -9 | 99% | 99% | 52% | ▼ | 101% | 105% | 100% | 92% | 101% |
| 20240925 | 593 | 601 | 591 | 596 | 18,100 | 2 | 100% | 101% | 181% | ▲ | 97% | 100% | 95% | 93% | 101% |
| 20240926 | 626 | 696 | 606 | 609 | 473,300 | 13 | 102% | 97% | 2615% | ▲▲ | 102% | 100% | 96% | 95% | 103% |
| 20240927 | 619 | 687 | 606 | 631 | 257,400 | 22 | 104% | 102% | 54% | ▲▲▲ | 102% | 101% | 98% | 98% | 107% |
| 20240930 | 607 | 627 | 607 | 620 | 26,300 | -11 | 98% | 102% | 10% | ▼ | 101% | 100% | 96% | 96% | 105% |
| 20241001 | 618 | 627 | 615 | 625 | 22,100 | 5 | 101% | 101% | 84% | ▲ | 100% | 99% | 97% | 97% | 106% |
| 20241002 | 615 | 625 | 614 | 618 | 20,300 | -7 | 99% | 100% | 92% | ▼ | 100% | 96% | 96% | 96% | 105% |
| 20241003 | 617 | 623 | 610 | 616 | 18,200 | -2 | 100% | 100% | 90% | ▼▼ | 100% | 96% | 96% | 98% | 104% |
| 20241004 | 618 | 618 | 610 | 615 | 10,000 | -1 | 100% | 100% | 55% | ▼▼▼ | 99% | 96% | 95% | 97% | 104% |
| 20241007 | 618 | 619 | 607 | 609 | 31,900 | -6 | 99% | 99% | 319% | ▼▼▼▼ | 97% | 96% | 0% | 97% | 103% |
| 20241008 | 613 | 613 | 590 | 595 | 28,200 | -14 | 98% | 97% | 88% | ▼▼▼▼▼ | 99% | 98% | 0% | 94% | 101% |
| 20241009 | 604 | 604 | 593 | 595 | 10,100 | 0 | 100% | 99% | 36% | -- | 100% | 100% | 0% | 94% | 101% |
| 20241010 | 593 | 594 | 587 | 591 | 11,000 | -4 | 99% | 100% | 109% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241011 | 591 | 595 | 587 | 587 | 11,900 | -4 | 99% | 99% | 108% | ▼▼ | 99% | 102% | 0% | 93% | 100% |
| 20241015 | 585 | 586 | 580 | 581 | 27,900 | -6 | 99% | 99% | 234% | ▼▼▼ | 102% | 102% | 0% | 92% | 100% |
| 20241016 | 581 | 592 | 580 | 591 | 23,300 | 10 | 102% | 102% | 84% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241017 | 591 | 596 | 588 | 593 | 5,700 | 2 | 100% | 100% | 24% | ▲▲ | 98% | 0% | 0% | 94% | 102% |
| 20241018 | 599 | 599 | 590 | 590 | 5,800 | -3 | 99% | 98% | 102% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20241021 | 595 | 597 | 590 | 595 | 6,400 | 5 | 101% | 100% | 110% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241022 | 589 | 590 | 585 | 585 | 11,400 | -10 | 98% | 99% | 178% | ▼ | % | % | % | 93% | 101% |
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 | 14,200 | 193,100 | 0 | 76,100 | 14,200 | 117,000 |
| 2024-10-11 | 14,700 | 196,000 | 0 | 76,100 | 14,700 | 119,900 |
| 2024-10-04 | 13,200 | 192,800 | 0 | 74,300 | 13,200 | 118,500 |
| 2024-09-27 | 141,900 | 191,700 | 0 | 72,900 | 141,900 | 118,800 |
| 2024-09-20 | 104,200 | 171,100 | 0 | 67,300 | 104,200 | 103,800 |
| 2024-09-13 | 84,500 | 170,800 | 0 | 67,900 | 84,500 | 102,900 |
| 2024-09-06 | 75,200 | 168,900 | 0 | 68,900 | 75,200 | 100,000 |
| 2024-08-30 | 72,600 | 173,900 | 0 | 68,500 | 72,600 | 105,400 |
| 2024-08-23 | 48,400 | 161,800 | 0 | 69,100 | 48,400 | 92,700 |
| 2024-08-16 | 38,100 | 158,600 | 0 | 68,900 | 38,100 | 89,700 |
| 2024-08-09 | 34,700 | 163,300 | 0 | 68,300 | 34,700 | 95,000 |
| 2024-08-02 | 27,900 | 182,000 | 0 | 73,700 | 27,900 | 108,300 |
| 2024-07-26 | 27,200 | 191,100 | 0 | 74,300 | 27,200 | 116,800 |
| 2024-07-19 | 30,200 | 197,400 | 0 | 75,400 | 30,200 | 122,000 |
| 2024-07-12 | 30,200 | 193,300 | 0 | 76,300 | 30,200 | 117,000 |
| 2024-07-05 | 31,800 | 193,100 | 0 | 75,900 | 31,800 | 117,200 |
| 2024-06-28 | 31,800 | 195,100 | 0 | 80,800 | 31,800 | 114,300 |
| 2024-06-21 | 33,100 | 193,600 | 0 | 81,600 | 33,100 | 112,000 |
| 2024-06-14 | 34,100 | 192,800 | 0 | 84,800 | 34,100 | 108,000 |
| 2024-06-07 | 38,500 | 186,900 | 0 | 84,600 | 38,500 | 102,300 |
| 2024-05-31 | 59,200 | 198,200 | 0 | 85,800 | 59,200 | 112,400 |
| 2024-05-24 | 151,900 | 200,100 | 9,900 | 92,100 | 142,000 | 108,000 |
| 2024-05-17 | 18,200 | 153,600 | 0 | 86,800 | 18,200 | 66,800 |
| 2024-05-10 | 13,200 | 149,100 | 0 | 88,200 | 13,200 | 60,900 |
| 2024-05-02 | 13,200 | 156,900 | 0 | 88,500 | 13,200 | 68,400 |
| 2024-04-26 | 13,900 | 158,000 | 0 | 88,600 | 13,900 | 69,400 |
| 2024-04-19 | 13,300 | 162,800 | 0 | 88,900 | 13,300 | 73,900 |
| 2024-04-12 | 15,400 | 157,100 | 0 | 88,900 | 15,400 | 68,200 |
| 2024-04-05 | 18,700 | 163,600 | 0 | 90,100 | 18,700 | 73,500 |
| 2024-03-29 | 18,900 | 160,900 | 0 | 93,900 | 18,900 | 67,000 |
| 2024-03-22 | 19,900 | 152,300 | 0 | 93,800 | 19,900 | 58,500 |
| 2024-03-15 | 20,900 | 152,700 | 0 | 92,300 | 20,900 | 60,400 |
| 2024-03-08 | 12,300 | 161,100 | 0 | 97,000 | 12,300 | 64,100 |
| 2024-03-01 | 16,200 | 172,100 | 0 | 100,500 | 16,200 | 71,600 |
| 2024-02-22 | 12,100 | 168,900 | 0 | 92,700 | 12,100 | 76,200 |
| 2024-02-16 | 13,100 | 174,900 | 0 | 86,100 | 13,100 | 88,800 |
| 2024-02-09 | 13,400 | 181,200 | 0 | 86,400 | 13,400 | 94,800 |
| 2024-02-02 | 7,200 | 197,100 | 0 | 98,500 | 7,200 | 98,600 |
| 2024-01-26 | 5,100 | 179,200 | 0 | 93,700 | 5,100 | 85,500 |
| 2024-01-19 | 5,100 | 176,000 | 0 | 91,700 | 5,100 | 84,300 |
| 2024-01-12 | 5,900 | 180,000 | 0 | 90,800 | 5,900 | 89,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-04 | UBS AG | 23,600 | 0.45% | ▼ | -5,600 | 855 | 884 | 845 | 857 | 61,600 |
| 2024-05-30 | XTX Markets Pte Ltd | 22,300 | 0.43% | ▼ | -4,900 | 863 | 948 | 832 | 838 | 239,500 |
| 2024-05-28 | XTX Markets Pte Ltd | 27,200 | 0.52% | ▲ | 889 | 1,039 | 884 | 946 | 2,374,300 | |
| 2024-05-27 | UBS AG | 29,200 | 0.56% | ▲ | 4,400 | 936 | 1,011 | 884 | 889 | 2,497,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:30 | Ｇ－エーアイ | 吸収合併による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20241001 | 10:00 | Ｇ－エーアイ | 主要株主の異動に関するお知らせ |
| 20240806 | 15:30 | Ｇ－エーアイ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:30 | Ｇ－エーアイ | 事業計画及び成長可能性に関する事項 |
| 20240514 | 15:30 | Ｇ－エーアイ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240514 | 15:30 | Ｇ－エーアイ | 2024年３月期 決算補足説明資料 |
| 20240514 | 15:30 | Ｇ－エーアイ | 株式会社エーアイと株式会社フュートレックの合併契約締結に関するお知らせ |
| 20240514 | 15:30 | Ｇ－エーアイ | 取締役候補者の選任に関するお知らせ |
| 20240415 | 15:30 | Ｇ－エーアイ | 2024年3月期 通期の業績予想の修正に関するお知らせ |
| 20240205 | 15:30 | Ｇ－エーアイ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 15:30 | Ｇ－エーアイ | 2024年3月期 通期の業績予想の修正に関するお知らせ |
| 20240124 | 17:00 | Ｇ－エーアイ | 特別利益（投資有価証券売却益）の発生に関するお知らせ |
| 20240116 | 16:00 | Ｇ－エーアイ | 株式会社エーアイと株式会社フュートレックの経営統合に関する基本合意書締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4388 | 2 | 最新資料一括ダウンロード | 株式会社AI（エーアイ） | 2024-06-18 13:25:14 |
| 4388 | 2 | 個人投資家説明会 | 株式会社AI（エーアイ） | 2024-06-18 13:25:13 |
| 4388 | 2 | 決算説明資料 | 株式会社AI（エーアイ） | 2024-06-18 13:25:12 |
| 4388 | 2 | 有価証券報告書 | 株式会社AI（エーアイ） | 2024-06-18 13:25:11 |
| 4388 | 2 | 決算短信 | 株式会社AI（エーアイ） | 2024-06-18 13:25:10 |
| 4388 | 2 | 株主総会情報 | 株式会社AI（エーアイ） | 2024-06-18 13:25:09 |
| 4388 | 2 | 株主通信 | 株式会社AI（エーアイ） | 2024-06-18 13:25:07 |
| 4388 | 2 | 配当政策 | 株式会社AI（エーアイ） | 2024-06-18 13:25:06 |
| 4388 | 2 | 株式基本情報 | 株式会社AI（エーアイ） | 2024-06-18 13:25:05 |
| 4388 | 2 | 経営方針 | 株式会社AI（エーアイ） | 2024-06-18 13:25:04 |