| 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 | 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% | 96% | 97% | 104% |
| 20241007 | 618 | 619 | 607 | 609 | 31,900 | -6 | 99% | 99% | 319% | ▼▼▼▼ | 97% | 96% | 96% | 97% | 103% |
| 20241008 | 613 | 613 | 590 | 595 | 28,200 | -14 | 98% | 97% | 88% | ▼▼▼▼▼ | 99% | 98% | 98% | 94% | 101% |
| 20241009 | 604 | 604 | 593 | 595 | 10,100 | 0 | 100% | 99% | 36% | -- | 100% | 100% | 100% | 94% | 101% |
| 20241010 | 593 | 594 | 587 | 591 | 11,000 | -4 | 99% | 100% | 109% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241011 | 591 | 595 | 587 | 587 | 11,900 | -4 | 99% | 99% | 108% | ▼▼ | 99% | 102% | 101% | 93% | 100% |
| 20241015 | 585 | 586 | 580 | 581 | 27,900 | -6 | 99% | 99% | 234% | ▼▼▼ | 102% | 102% | 102% | 92% | 100% |
| 20241016 | 581 | 592 | 580 | 591 | 23,300 | 10 | 102% | 102% | 84% | ▲ | 100% | 99% | 100% | 94% | 102% |
| 20241017 | 591 | 596 | 588 | 593 | 5,700 | 2 | 100% | 100% | 24% | ▲▲ | 98% | 97% | 99% | 94% | 102% |
| 20241018 | 599 | 599 | 590 | 590 | 5,800 | -3 | 99% | 98% | 102% | ▼ | 100% | 97% | 99% | 94% | 102% |
| 20241021 | 595 | 597 | 590 | 595 | 6,400 | 5 | 101% | 100% | 110% | ▲ | 99% | 98% | 101% | 94% | 102% |
| 20241022 | 589 | 590 | 585 | 585 | 11,400 | -10 | 98% | 99% | 178% | ▼ | 99% | 100% | 102% | 93% | 101% |
| 20241023 | 583 | 584 | 578 | 580 | 15,500 | -5 | 99% | 99% | 136% | ▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20241024 | 577 | 578 | 574 | 577 | 9,500 | -3 | 99% | 100% | 61% | ▼▼▼ | 100% | 103% | 103% | 91% | 100% |
| 20241025 | 574 | 577 | 573 | 574 | 6,700 | -3 | 99% | 100% | 71% | ▼▼▼▼ | 101% | 103% | 103% | 91% | 100% |
| 20241028 | 572 | 582 | 572 | 576 | 5,300 | 2 | 100% | 101% | 79% | ▲ | 101% | 102% | 103% | 92% | 100% |
| 20241029 | 576 | 588 | 576 | 583 | 14,800 | 7 | 101% | 101% | 279% | ▲▲ | 100% | 99% | 101% | 93% | 102% |
| 20241030 | 588 | 595 | 582 | 587 | 7,100 | 4 | 101% | 100% | 48% | ▲▲▲ | 101% | 100% | 100% | 95% | 102% |
| 20241031 | 585 | 593 | 582 | 591 | 5,900 | 4 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 100% | 99% | 96% | 103% |
| 20241101 | 586 | 595 | 580 | 586 | 8,400 | -5 | 99% | 100% | 142% | ▼ | 99% | 97% | 99% | 95% | 102% |
| 20241105 | 591 | 592 | 581 | 585 | 26,400 | -1 | 100% | 99% | 314% | ▼▼ | 99% | 100% | 99% | 96% | 102% |
| 20241106 | 588 | 589 | 581 | 581 | 9,900 | -4 | 99% | 99% | 38% | ▼▼▼ | 101% | 101% | 100% | 98% | 101% |
| 20241107 | 584 | 588 | 581 | 587 | 14,200 | 6 | 101% | 101% | 143% | ▲ | 98% | 102% | 101% | 99% | 102% |
| 20241108 | 580 | 580 | 556 | 569 | 31,400 | -18 | 97% | 98% | 221% | ▼ | 101% | 104% | 102% | 96% | 100% |
| 20241111 | 569 | 576 | 567 | 572 | 12,900 | 3 | 101% | 101% | 41% | ▲ | 103% | 102% | 101% | 96% | 101% |
| 20241112 | 575 | 590 | 574 | 590 | 21,700 | 18 | 103% | 103% | 168% | ▲▲ | 100% | 99% | 98% | 99% | 104% |
| 20241113 | 590 | 598 | 583 | 592 | 15,100 | 2 | 100% | 100% | 70% | ▲▲▲ | 99% | 98% | 97% | 99% | 104% |
| 20241114 | 596 | 598 | 591 | 591 | 10,000 | -1 | 100% | 99% | 66% | ▼ | 99% | 98% | 96% | 99% | 104% |
| 20241115 | 593 | 593 | 584 | 586 | 7,900 | -5 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 98% | 98% | 103% |
| 20241118 | 581 | 587 | 578 | 579 | 9,100 | -7 | 99% | 100% | 115% | ▼▼▼ | 101% | 101% | 99% | 97% | 102% |
| 20241119 | 579 | 582 | 574 | 582 | 16,900 | 3 | 101% | 101% | 186% | ▲ | 101% | 101% | 97% | 98% | 102% |
| 20241120 | 576 | 584 | 576 | 580 | 14,000 | -2 | 100% | 101% | 83% | ▼ | 101% | 101% | 96% | 98% | 102% |
| 20241121 | 577 | 582 | 576 | 581 | 5,400 | 1 | 100% | 101% | 39% | ▲ | 101% | 100% | 93% | 98% | 102% |
| 20241122 | 577 | 584 | 577 | 580 | 8,600 | -1 | 100% | 101% | 159% | ▼ | 100% | 99% | 90% | 98% | 102% |
| 20241125 | 582 | 586 | 579 | 583 | 11,600 | 3 | 101% | 100% | 135% | ▲ | 100% | 98% | 87% | 98% | 102% |
| 20241126 | 580 | 583 | 578 | 580 | 7,600 | -3 | 99% | 100% | 66% | ▼ | 100% | 99% | 87% | 98% | 102% |
| 20241127 | 578 | 584 | 575 | 576 | 11,300 | -4 | 99% | 100% | 149% | ▼▼ | 101% | 100% | 88% | 97% | 101% |
| 20241128 | 571 | 576 | 570 | 576 | 11,300 | 0 | 100% | 101% | 100% | -- | 100% | 98% | 88% | 97% | 101% |
| 20241129 | 571 | 575 | 566 | 570 | 11,500 | -6 | 99% | 100% | 102% | ▼ | 99% | 97% | 87% | 96% | 100% |
| 20241202 | 572 | 572 | 562 | 565 | 11,700 | -5 | 99% | 99% | 102% | ▼▼ | 101% | 95% | 89% | 95% | 100% |
| 20241203 | 563 | 572 | 559 | 571 | 13,400 | 6 | 101% | 101% | 115% | ▲ | 99% | 93% | 89% | 96% | 101% |
| 20241204 | 561 | 565 | 555 | 557 | 15,100 | -14 | 98% | 99% | 113% | ▼ | 100% | 90% | 89% | 94% | 100% |
| 20241205 | 557 | 557 | 553 | 556 | 13,300 | -1 | 100% | 100% | 88% | ▼▼ | 98% | 91% | 89% | 94% | 100% |
| 20241206 | 550 | 551 | 537 | 537 | 29,000 | -19 | 97% | 98% | 218% | ▼▼▼ | 98% | 93% | 0% | 91% | 100% |
| 20241209 | 537 | 538 | 523 | 524 | 32,500 | -13 | 98% | 98% | 112% | ▼▼▼▼ | 96% | 96% | 0% | 89% | 100% |
| 20241210 | 522 | 525 | 501 | 501 | 75,500 | -23 | 96% | 96% | 232% | ▼▼▼▼▼ | 99% | 98% | 0% | 85% | 100% |
| 20241211 | 508 | 515 | 499 | 502 | 53,900 | 1 | 100% | 99% | 71% | ▲ | 97% | 98% | 0% | 85% | 100% |
| 20241212 | 510 | 519 | 495 | 495 | 41,000 | -7 | 99% | 97% | 76% | ▼ | 100% | 99% | 0% | 84% | 100% |
| 20241213 | 503 | 510 | 500 | 501 | 17,900 | 6 | 101% | 100% | 44% | ▲ | 99% | 99% | 0% | 86% | 101% |
| 20241216 | 500 | 503 | 494 | 494 | 20,100 | -7 | 99% | 99% | 112% | ▼ | 100% | 98% | 0% | 85% | 100% |
| 20241217 | 496 | 499 | 491 | 497 | 23,300 | 3 | 101% | 100% | 116% | ▲ | 101% | 0% | 0% | 85% | 101% |
| 20241218 | 492 | 508 | 492 | 499 | 29,100 | 2 | 100% | 101% | 125% | ▲▲ | 99% | 0% | 0% | 86% | 101% |
| 20241219 | 500 | 507 | 491 | 494 | 28,300 | -5 | 99% | 99% | 97% | ▼ | 99% | 0% | 0% | 85% | 100% |
| 20241220 | 494 | 495 | 482 | 488 | 29,700 | -6 | 99% | 99% | 105% | ▼▼ | % | % | % | 84% | 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 | 19,200 | 225,800 | 0 | 101,900 | 19,200 | 123,900 |
| 2024-12-06 | 16,500 | 191,700 | 0 | 81,700 | 16,500 | 110,000 |
| 2024-11-29 | 14,600 | 184,800 | 0 | 77,700 | 14,600 | 107,100 |
| 2024-11-22 | 15,700 | 193,500 | 0 | 75,300 | 15,700 | 118,200 |
| 2024-11-15 | 16,900 | 197,200 | 0 | 75,800 | 16,900 | 121,400 |
| 2024-11-08 | 18,200 | 199,400 | 0 | 76,200 | 18,200 | 123,200 |
| 2024-11-01 | 15,700 | 193,200 | 0 | 77,100 | 15,700 | 116,100 |
| 2024-10-25 | 13,900 | 196,300 | 0 | 77,200 | 13,900 | 119,100 |
| 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 |
|---|---|---|---|
| 20241129 | 15:30 | Ｇ－エーアイ | 事業計画及び成長可能性に関する事項のアップデートの延期に関するお知らせ |
| 20241107 | 15:30 | Ｇ－エーアイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241107 | 15:30 | Ｇ－エーアイ | 2025年3月期中間期業績予想と実績との差異および通期連結業績予想の公表並びに関連会社の吸収合併に伴う特別損失(段階取得に係る差損)の発生に関するお知らせ |
| 20241107 | 15:30 | Ｇ－エーアイ | 合併により上場廃止となった株式会社フュートレックに係る決算開示のお知らせ |
| 20241107 | 15:30 | Ｇ－エーアイ | 2025年３月期第２四半期 決算補足説明資料 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UL5E | 360 | 2024-11-12 16:23 | 株式会社エーアイ | 吉田 大介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UL5D | 360 | 2024-11-12 16:20 | 株式会社エーアイ | 吉田 大介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKOL | 360 | 2024-11-12 15:55 | 株式会社エーアイ | 吉田 大介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHCN | 350 | 2024-10-03 15:51 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
| S100UHE2 | 360 | 2024-10-03 15:37 | 株式会社エーアイ | 吉田 大介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH5K | 350 | 2024-10-03 14:01 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
| S100UH4Q | 360 | 2024-10-03 13:33 | 株式会社エーアイ | 吉田 大介 | 訂正報告書（大量保有報告書・変更報告書） |
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 |