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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 1,146 | 1,159 | 1,106 | 1,116 | 32,800 | -13 | 99% | 97% | 210% | ▼ | 100% | 100% | 136% | 99% | 111% |
20240718 | 1,097 | 1,111 | 1,075 | 1,101 | 9,600 | -15 | 99% | 100% | 29% | ▼▼ | 99% | 101% | 151% | 98% | 109% |
20240719 | 1,088 | 1,106 | 1,080 | 1,080 | 5,500 | -21 | 98% | 99% | 57% | ▼▼▼ | 99% | 102% | 152% | 96% | 107% |
20240722 | 1,076 | 1,099 | 1,062 | 1,068 | 7,100 | -12 | 99% | 99% | 129% | ▼▼▼▼ | 100% | 103% | 153% | 95% | 105% |
20240723 | 1,068 | 1,093 | 1,068 | 1,069 | 4,100 | 1 | 100% | 100% | 58% | ▲ | 103% | 105% | 154% | 95% | 105% |
20240724 | 1,063 | 1,094 | 1,063 | 1,094 | 6,600 | 25 | 102% | 103% | 161% | ▲▲ | 100% | 108% | 152% | 97% | 108% |
20240725 | 1,075 | 1,111 | 1,075 | 1,077 | 12,700 | -17 | 98% | 100% | 192% | ▼ | 98% | 104% | 146% | 95% | 106% |
20240726 | 1,119 | 1,130 | 1,082 | 1,102 | 16,400 | 25 | 102% | 98% | 129% | ▲ | 97% | 99% | 145% | 98% | 109% |
20240729 | 1,130 | 1,140 | 1,100 | 1,101 | 11,900 | -1 | 100% | 97% | 73% | ▼ | 101% | 88% | 149% | 98% | 109% |
20240730 | 1,101 | 1,124 | 1,100 | 1,111 | 6,300 | 10 | 101% | 101% | 53% | ▲ | 105% | 78% | 149% | 98% | 110% |
20240731 | 1,102 | 1,160 | 1,102 | 1,159 | 30,900 | 48 | 104% | 105% | 490% | ▲▲ | 96% | 81% | 141% | 100% | 114% |
20240801 | 1,160 | 1,160 | 1,114 | 1,117 | 14,600 | -42 | 96% | 96% | 47% | ▼ | 90% | 88% | 151% | 96% | 110% |
20240802 | 1,087 | 1,087 | 974 | 974 | 24,800 | -143 | 87% | 90% | 170% | ▼▼ | 90% | 109% | 180% | 84% | 100% |
20240805 | 914 | 915 | 824 | 824 | 36,700 | -150 | 85% | 90% | 148% | ▼▼▼ | 104% | 129% | 200% | 71% | 100% |
20240806 | 824 | 916 | 824 | 860 | 41,100 | 36 | 104% | 104% | 112% | ▲ | 111% | 141% | 195% | 74% | 104% |
20240807 | 845 | 959 | 845 | 941 | 27,300 | 81 | 109% | 111% | 66% | ▲▲ | 102% | 158% | 175% | 81% | 114% |
20240808 | 941 | 967 | 918 | 960 | 16,400 | 19 | 102% | 102% | 60% | ▲▲▲ | 104% | 171% | 171% | 83% | 117% |
20240809 | 960 | 999 | 959 | 996 | 8,800 | 36 | 104% | 104% | 54% | ▲▲▲▲ | 107% | 164% | 165% | 86% | 121% |
20240813 | 999 | 1,065 | 989 | 1,065 | 19,500 | 69 | 107% | 107% | 222% | ▲▲▲▲▲ | 108% | 149% | 150% | 92% | 129% |
20240814 | 1,098 | 1,200 | 1,098 | 1,190 | 70,700 | 125 | 112% | 108% | 363% | ▲▲▲▲▲▲ | 100% | 109% | 110% | 100% | 144% |
20240815 | 1,490 | 1,490 | 1,490 | 1,490 | 17,300 | 300 | 125% | 100% | 24% | ▲▲▲▲▲▲▲ | 98% | 98% | 99% | 100% | 181% |
20240816 | 1,670 | 1,675 | 1,611 | 1,639 | 545,000 | 149 | 110% | 98% | 3150% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 100% | 100% | 199% |
20240819 | 1,638 | 1,639 | 1,600 | 1,639 | 179,900 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 100% | 100% | 199% |
20240820 | 1,631 | 1,640 | 1,604 | 1,624 | 72,900 | -15 | 99% | 100% | 41% | ▼ | 101% | 101% | 101% | 99% | 197% |
20240821 | 1,609 | 1,630 | 1,609 | 1,630 | 52,000 | 6 | 100% | 101% | 71% | ▲ | 99% | 100% | 104% | 99% | 198% |
20240822 | 1,624 | 1,626 | 1,597 | 1,601 | 97,100 | -29 | 98% | 99% | 187% | ▼ | 98% | 102% | 105% | 98% | 194% |
20240823 | 1,600 | 1,602 | 1,571 | 1,572 | 82,900 | -29 | 98% | 98% | 85% | ▼▼ | 103% | 104% | 107% | 96% | 191% |
20240826 | 1,571 | 1,618 | 1,564 | 1,614 | 67,000 | 42 | 103% | 103% | 81% | ▲ | 101% | 102% | 106% | 98% | 196% |
20240827 | 1,615 | 1,634 | 1,603 | 1,626 | 39,100 | 12 | 101% | 101% | 58% | ▲▲ | 98% | 101% | 104% | 99% | 197% |
20240828 | 1,634 | 1,634 | 1,592 | 1,604 | 29,600 | -22 | 99% | 98% | 76% | ▼ | 102% | 103% | 108% | 98% | 195% |
20240829 | 1,598 | 1,628 | 1,592 | 1,628 | 29,700 | 24 | 101% | 102% | 100% | ▲ | 100% | 99% | 107% | 99% | 198% |
20240830 | 1,635 | 1,643 | 1,618 | 1,637 | 46,100 | 9 | 101% | 100% | 155% | ▲▲ | 100% | 97% | 107% | 100% | 199% |
20240902 | 1,649 | 1,657 | 1,620 | 1,646 | 48,700 | 9 | 101% | 100% | 106% | ▲▲▲ | 101% | 98% | 111% | 100% | 200% |
20240903 | 1,627 | 1,646 | 1,627 | 1,639 | 40,600 | -7 | 100% | 101% | 83% | ▼ | 100% | 100% | 113% | 100% | 191% |
20240904 | 1,619 | 1,640 | 1,597 | 1,620 | 56,400 | -19 | 99% | 100% | 139% | ▼▼ | 99% | 100% | 113% | 98% | 172% |
20240905 | 1,620 | 1,646 | 1,599 | 1,605 | 51,800 | -15 | 99% | 99% | 92% | ▼▼▼ | 99% | 98% | 114% | 98% | 167% |
20240906 | 1,611 | 1,619 | 1,591 | 1,596 | 45,800 | -9 | 99% | 99% | 88% | ▼▼▼▼ | 102% | 101% | 117% | 97% | 160% |
20240909 | 1,565 | 1,592 | 1,555 | 1,592 | 50,200 | -4 | 100% | 102% | 110% | ▼▼▼▼▼ | 101% | 99% | 115% | 97% | 149% |
20240910 | 1,595 | 1,620 | 1,571 | 1,616 | 45,400 | 24 | 102% | 101% | 90% | ▲ | 98% | 101% | 114% | 98% | 136% |
20240911 | 1,615 | 1,615 | 1,577 | 1,577 | 30,500 | -39 | 98% | 98% | 67% | ▼ | 100% | 106% | 115% | 96% | 106% |
20240912 | 1,590 | 1,611 | 1,569 | 1,584 | 33,100 | 7 | 100% | 100% | 109% | ▲ | 99% | 106% | 116% | 96% | 101% |
20240913 | 1,587 | 1,591 | 1,559 | 1,566 | 51,100 | -18 | 99% | 99% | 154% | ▼ | 101% | 107% | 117% | 95% | 100% |
20240917 | 1,575 | 1,594 | 1,571 | 1,586 | 44,000 | 20 | 101% | 101% | 86% | ▲ | 103% | 107% | 115% | 96% | 101% |
20240918 | 1,591 | 1,643 | 1,591 | 1,632 | 55,600 | 46 | 103% | 103% | 126% | ▲▲ | 102% | 104% | 112% | 99% | 104% |
20240919 | 1,641 | 1,700 | 1,641 | 1,681 | 82,600 | 49 | 103% | 102% | 149% | ▲▲▲ | 98% | 102% | 108% | 100% | 107% |
20240920 | 1,696 | 1,696 | 1,645 | 1,660 | 30,700 | -21 | 99% | 98% | 37% | ▼ | 99% | 103% | 108% | 99% | 106% |
20240924 | 1,695 | 1,716 | 1,667 | 1,686 | 51,600 | 26 | 102% | 99% | 168% | ▲ | 101% | 105% | 107% | 100% | 108% |
20240925 | 1,690 | 1,721 | 1,690 | 1,705 | 44,000 | 19 | 101% | 101% | 85% | ▲▲ | 98% | 105% | 104% | 100% | 109% |
20240926 | 1,710 | 1,720 | 1,670 | 1,677 | 36,600 | -28 | 98% | 98% | 83% | ▼ | 102% | 108% | 104% | 98% | 107% |
20240927 | 1,688 | 1,749 | 1,688 | 1,725 | 58,100 | 48 | 103% | 102% | 159% | ▲ | 103% | 108% | 0% | 100% | 110% |
20240930 | 1,698 | 1,784 | 1,682 | 1,752 | 55,300 | 27 | 102% | 103% | 95% | ▲▲ | 99% | 102% | 0% | 100% | 112% |
20241001 | 1,788 | 1,788 | 1,758 | 1,768 | 29,900 | 16 | 101% | 99% | 54% | ▲▲▲ | 102% | 104% | 0% | 100% | 113% |
20241002 | 1,770 | 1,829 | 1,758 | 1,801 | 54,800 | 33 | 102% | 102% | 183% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 115% |
20241003 | 1,850 | 1,869 | 1,820 | 1,831 | 44,300 | 30 | 102% | 99% | 81% | ▲▲▲▲▲ | 98% | 98% | 0% | 100% | 117% |
20241004 | 1,847 | 1,890 | 1,788 | 1,816 | 66,200 | -15 | 99% | 98% | 149% | ▼ | 98% | 96% | 0% | 99% | 116% |
20241007 | 1,856 | 1,860 | 1,797 | 1,813 | 35,100 | -3 | 100% | 98% | 53% | ▼▼ | 101% | 97% | 0% | 99% | 116% |
20241008 | 1,810 | 1,853 | 1,810 | 1,836 | 25,600 | 23 | 101% | 101% | 73% | ▲ | 99% | 0% | 0% | 100% | 117% |
20241009 | 1,835 | 1,850 | 1,810 | 1,815 | 20,100 | -21 | 99% | 99% | 79% | ▼ | 98% | 0% | 0% | 99% | 116% |
20241010 | 1,816 | 1,822 | 1,783 | 1,783 | 29,800 | -32 | 98% | 98% | 148% | ▼▼ | 99% | 0% | 0% | 97% | 114% |
20241011 | 1,781 | 1,783 | 1,758 | 1,761 | 20,400 | -22 | 99% | 99% | 68% | ▼▼▼ | % | % | % | 96% | 112% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 0 | 136,600 | 0 | 57,700 | 0 | 78,900 |
2024-09-27 | 0 | 137,800 | 0 | 61,800 | 0 | 76,000 |
2024-09-20 | 0 | 148,600 | 0 | 66,800 | 0 | 81,800 |
2024-09-13 | 0 | 172,400 | 0 | 70,500 | 0 | 101,900 |
2024-09-06 | 0 | 173,400 | 0 | 69,600 | 0 | 103,800 |
2024-08-30 | 0 | 171,500 | 0 | 71,000 | 0 | 100,500 |
2024-08-23 | 400 | 184,000 | 400 | 68,500 | 0 | 115,500 |
2024-08-16 | 2,700 | 159,800 | 2,700 | 68,500 | 0 | 91,300 |
2024-08-09 | 0 | 165,800 | 0 | 87,600 | 0 | 78,200 |
2024-08-02 | 0 | 177,200 | 0 | 100,900 | 0 | 76,300 |
2024-07-26 | 0 | 178,800 | 0 | 100,400 | 0 | 78,400 |
2024-07-19 | 0 | 178,600 | 0 | 99,700 | 0 | 78,900 |
2024-07-12 | 0 | 184,000 | 0 | 99,900 | 0 | 84,100 |
2024-07-05 | 0 | 183,400 | 0 | 100,500 | 0 | 82,900 |
2024-06-28 | 0 | 183,600 | 0 | 100,400 | 0 | 83,200 |
2024-06-21 | 0 | 189,000 | 0 | 100,600 | 0 | 88,400 |
2024-06-14 | 0 | 191,100 | 0 | 100,900 | 0 | 90,200 |
2024-06-07 | 0 | 196,600 | 0 | 100,500 | 0 | 96,100 |
2024-05-31 | 0 | 201,200 | 0 | 102,800 | 0 | 98,400 |
2024-05-24 | 0 | 205,600 | 0 | 101,000 | 0 | 104,600 |
2024-05-17 | 0 | 206,900 | 0 | 101,400 | 0 | 105,500 |
2024-05-10 | 0 | 206,300 | 0 | 101,400 | 0 | 104,900 |
2024-05-02 | 0 | 205,400 | 0 | 100,600 | 0 | 104,800 |
2024-04-26 | 0 | 204,500 | 0 | 101,300 | 0 | 103,200 |
2024-04-19 | 0 | 207,200 | 0 | 101,200 | 0 | 106,000 |
2024-04-12 | 0 | 214,900 | 0 | 100,500 | 0 | 114,400 |
2024-04-05 | 100 | 220,000 | 100 | 101,900 | 0 | 118,100 |
2024-03-29 | 0 | 225,000 | 0 | 102,000 | 0 | 123,000 |
2024-03-22 | 0 | 227,200 | 0 | 103,500 | 0 | 123,700 |
2024-03-15 | 0 | 229,000 | 0 | 102,800 | 0 | 126,200 |
2024-03-08 | 0 | 236,900 | 0 | 106,000 | 0 | 130,900 |
2024-03-01 | 0 | 236,400 | 0 | 102,400 | 0 | 134,000 |
2024-02-22 | 0 | 229,500 | 0 | 102,800 | 0 | 126,700 |
2024-02-16 | 0 | 226,300 | 0 | 105,300 | 0 | 121,000 |
2024-02-09 | 0 | 219,500 | 0 | 104,700 | 0 | 114,800 |
2024-02-02 | 0 | 220,200 | 0 | 104,600 | 0 | 115,600 |
2024-01-26 | 0 | 226,400 | 0 | 104,800 | 0 | 121,600 |
2024-01-19 | 0 | 229,800 | 0 | 103,400 | 0 | 126,400 |
2024-01-12 | 0 | 235,900 | 0 | 103,600 | 0 | 132,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 28,500 | 0.70% | ▲ | 1,100 | 1,847 | 1,890 | 1,788 | 1,816 | 66,200 |
2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 27,400 | 0.67% | ▲ | 3,800 | 1,788 | 1,788 | 1,758 | 1,768 | 29,900 |
2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 0.43% | ▼ | -8,300 | 1,698 | 1,784 | 1,682 | 1,752 | 55,300 |
2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 25,700 | 0.63% | ▼ | -9,500 | 1,688 | 1,749 | 1,688 | 1,725 | 58,100 |
2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 35,200 | 0.87% | ▼ | -4,200 | 1,710 | 1,720 | 1,670 | 1,677 | 36,600 |
2024-09-19 | UBS AG | 13,700 | 0.33% | ▼ | -10,300 | 1,641 | 1,700 | 1,641 | 1,681 | 82,600 |
2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 39,400 | 0.97% | ▲ | 6,100 | 1,575 | 1,594 | 1,571 | 1,586 | 44,000 |
2024-09-13 | UBS AG | 24,000 | 0.59% | ▲ | 1,587 | 1,591 | 1,559 | 1,566 | 51,100 | |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 33,300 | 0.82% | ▲ | 4,100 | 1,590 | 1,611 | 1,569 | 1,584 | 33,100 |
2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.72% | ▲ | 1,800 | 1,595 | 1,620 | 1,571 | 1,616 | 45,400 |
2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 27,400 | 0.67% | ▲ | 5,700 | 1,565 | 1,592 | 1,555 | 1,592 | 50,200 |
2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 21,700 | 0.53% | ▲ | 1,611 | 1,619 | 1,591 | 1,596 | 45,800 | |
2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 23,600 | 0.58% | ▼ | -4,000 | 1,600 | 1,602 | 1,571 | 1,572 | 82,900 |
2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 27,600 | 0.68% | ▲ | 1,609 | 1,630 | 1,609 | 1,630 | 52,000 | |
2024-07-12 | JPM Securities Japan Co Ltd. | 17,800 | 0.44% | ▼ | -4,900 | 1,065 | 1,093 | 1,065 | 1,085 | 12,000 |
2024-07-10 | JPM Securities Japan Co Ltd. | 22,700 | 0.56% | ▼ | -5,500 | 1,036 | 1,076 | 1,036 | 1,068 | 11,500 |
2024-07-02 | JPM Securities Japan Co Ltd. | 28,200 | 0.69% | ▼ | -800 | 1,039 | 1,039 | 1,014 | 1,014 | 6,200 |
2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 19,000 | 0.47% | ▼ | -5,100 | 1,032 | 1,058 | 1,032 | 1,053 | 12,300 |
2024-05-20 | JPM Securities Japan Co Ltd. | 29,000 | 0.71% | ▲ | 4,500 | 996 | 1,050 | 991 | 1,020 | 23,000 |
2024-05-14 | JPM Securities Japan Co Ltd. | 24,500 | 0.60% | ▲ | 2,500 | 959 | 971 | 952 | 958 | 7,500 |
2024-05-10 | JPM Securities Japan Co Ltd. | 22,000 | 0.54% | ▲ | 1,005 | 1,016 | 981 | 986 | 12,600 | |
2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 24,100 | 0.59% | ▼ | -3,700 | 1,014 | 1,025 | 1,012 | 1,019 | 6,300 |
2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 27,800 | 0.68% | ▼ | -3,600 | 1,001 | 1,006 | 988 | 994 | 6,500 |
2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 31,400 | 0.77% | ▼ | -4,700 | 1,008 | 1,027 | 999 | 1,009 | 6,100 |
2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 36,100 | 0.89% | ▼ | -1,100 | 980 | 987 | 975 | 980 | 6,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240912 | 15:00 | G-AI CROSS | 2024年12月期通期業績予想の修正に関するお知らせ |
20240814 | 15:30 | G-AI CROSS | 株主優待制度導入に関するお知らせ |
20240814 | 15:30 | G-AI CROSS | 2024年12月期 第2四半期決算短信〔日本基準〕(連結) |
20240814 | 15:30 | G-AI CROSS | 2024年12月期 第2四半期決算説明資料 |
20240731 | 17:00 | G-AI CROSS | 当社従業員に対する新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
20240716 | 15:00 | G-AI CROSS | 当社従業員に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ |
20240515 | 15:30 | G-AI CROSS | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240515 | 15:30 | G-AI CROSS | 2024年12月期 第1四半期決算説明資料 |
20240417 | 17:00 | G-AI CROSS | 当社取締役に対する新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
20240401 | 15:30 | G-AI CROSS | 当社取締役に対する新株予約権(無償ストック・オプション)の発行に関するお知らせ |
20240226 | 15:30 | G-AI CROSS | 定款の一部変更に関するお知らせ |
20240214 | 15:30 | G-AI CROSS | 2023年12月期決算短信〔日本基準〕(連結) |
20240214 | 15:30 | G-AI CROSS | 2023年12月期決算説明資料 |
20240214 | 15:30 | G-AI CROSS | 事業計画および成長可能性に関する事項 |
20240208 | 15:00 | G-AI CROSS | 自己株式の取得状況及び取得終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 |
---|---|---|---|
4476 | 1 | AI CROSS株式会社 | 2024-10-15 06:23:51 |
4476 | 2 | IR情報ーDISCLAIMER 免責事項 | AI CROSS株式会社 | 2024-06-18 13:34:22 |
4476 | 2 | IR情報ーPUBLIC 電子公告 | AI CROSS株式会社 | 2024-06-18 13:34:21 |
4476 | 2 | IR情報ーGOVERNANCE コーポレート・ガバナンス | AI CROSS株式会社 | 2024-06-18 13:34:20 |
4476 | 2 | IR情報ーSTOCK 株式情報 | AI CROSS株式会社 | 2024-06-18 13:34:19 |
4476 | 2 | IR情報ーIR CALENDAR IRカレンダー | AI CROSS株式会社 | 2024-06-18 13:34:17 |
4476 | 2 | IR情報ーHIGHLIGHT 業績ハイライト | AI CROSS株式会社 | 2024-06-18 13:34:16 |
4476 | 2 | IR情報ーIR LIBRARY IRライブラリー | AI CROSS株式会社 | 2024-06-18 13:34:15 |
4476 | 2 | IR情報ーMESSAGE 株主・投資家の皆様へ | AI CROSS株式会社 | 2024-06-18 13:34:13 |
4476 | 2 | IR情報ーNEWS 最新情報 | AI CROSS株式会社 | 2024-06-14 22:44:57 |