| 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 | 631 | 643 | 630 | 631 | 1,300 | 2 | 100% | 100% | 186% | ▲ | 102% | 101% | 106% | 94% | 100% |
| 20240925 | 631 | 653 | 631 | 644 | 3,700 | 13 | 102% | 102% | 285% | ▲▲ | 101% | 99% | 103% | 96% | 102% |
| 20240926 | 646 | 669 | 645 | 655 | 1,600 | 11 | 102% | 101% | 43% | ▲▲▲ | 99% | 100% | 105% | 97% | 104% |
| 20240927 | 639 | 646 | 635 | 635 | 2,400 | -20 | 97% | 99% | 150% | ▼ | 100% | 103% | 105% | 95% | 101% |
| 20240930 | 638 | 639 | 638 | 638 | 1,600 | 3 | 100% | 100% | 67% | ▲ | 100% | 104% | 106% | 96% | 101% |
| 20241001 | 632 | 632 | 632 | 632 | 100 | -6 | 99% | 100% | 6% | ▼ | 97% | 99% | 99% | 95% | 100% |
| 20241002 | 660 | 660 | 638 | 638 | 1,600 | 6 | 101% | 97% | 1600% | ▲ | 99% | 104% | 103% | 96% | 101% |
| 20241003 | 636 | 636 | 632 | 632 | 400 | -6 | 99% | 99% | 25% | ▼ | 98% | 98% | 97% | 95% | 100% |
| 20241004 | 672 | 672 | 656 | 658 | 3,200 | 26 | 104% | 98% | 800% | ▲ | 97% | 99% | 97% | 99% | 105% |
| 20241007 | 668 | 668 | 648 | 651 | 1,300 | -7 | 99% | 97% | 41% | ▼ | 100% | 101% | 97% | 98% | 103% |
| 20241008 | 651 | 651 | 642 | 648 | 1,500 | -3 | 100% | 100% | 115% | ▼▼ | 99% | 100% | 92% | 97% | 103% |
| 20241009 | 665 | 665 | 660 | 660 | 1,500 | 12 | 102% | 99% | 100% | ▲ | 99% | 101% | 91% | 99% | 105% |
| 20241010 | 664 | 664 | 660 | 660 | 800 | 0 | 100% | 99% | 53% | -- | 99% | 99% | 92% | 99% | 105% |
| 20241011 | 662 | 664 | 644 | 657 | 1,700 | -3 | 100% | 99% | 213% | ▼ | 100% | 101% | 93% | 99% | 104% |
| 20241015 | 650 | 654 | 650 | 651 | 2,900 | -6 | 99% | 100% | 171% | ▼▼ | 101% | 99% | 91% | 99% | 103% |
| 20241016 | 659 | 688 | 659 | 668 | 1,300 | 17 | 103% | 101% | 45% | ▲ | 99% | 98% | 91% | 100% | 106% |
| 20241017 | 658 | 658 | 654 | 654 | 400 | -14 | 98% | 99% | 31% | ▼ | 100% | 97% | 92% | 98% | 104% |
| 20241018 | 655 | 655 | 655 | 655 | 500 | 1 | 100% | 100% | 125% | ▲ | 99% | 94% | 92% | 98% | 104% |
| 20241021 | 655 | 655 | 651 | 651 | 1,400 | -4 | 99% | 99% | 280% | ▼ | 99% | 93% | 91% | 97% | 103% |
| 20241022 | 651 | 651 | 647 | 647 | 500 | -4 | 99% | 99% | 36% | ▼▼ | 99% | 95% | 94% | 97% | 103% |
| 20241023 | 642 | 642 | 634 | 634 | 1,700 | -13 | 98% | 99% | 340% | ▼▼▼ | 97% | 96% | 95% | 95% | 100% |
| 20241024 | 634 | 634 | 610 | 615 | 10,200 | -19 | 97% | 97% | 600% | ▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241025 | 607 | 615 | 602 | 606 | 7,600 | -9 | 99% | 100% | 75% | ▼▼▼▼▼ | 100% | 99% | 100% | 91% | 100% |
| 20241028 | 605 | 607 | 605 | 607 | 1,500 | 1 | 100% | 100% | 20% | ▲ | 100% | 99% | 100% | 91% | 100% |
| 20241029 | 607 | 608 | 607 | 607 | 1,200 | 0 | 100% | 100% | 80% | -- | 99% | 99% | 100% | 91% | 100% |
| 20241030 | 607 | 610 | 599 | 599 | 23,500 | -8 | 99% | 99% | 1958% | ▼ | 100% | 99% | 101% | 90% | 100% |
| 20241031 | 600 | 602 | 600 | 601 | 1,100 | 2 | 100% | 100% | 5% | ▲ | 100% | 99% | 101% | 90% | 100% |
| 20241101 | 601 | 607 | 601 | 601 | 1,900 | 0 | 100% | 100% | 173% | -- | 100% | 99% | 101% | 90% | 100% |
| 20241105 | 599 | 601 | 599 | 601 | 2,600 | 0 | 100% | 100% | 137% | -- | 98% | 98% | 100% | 90% | 100% |
| 20241106 | 605 | 605 | 581 | 590 | 25,500 | -11 | 98% | 98% | 981% | ▼ | 101% | 101% | 102% | 88% | 100% |
| 20241107 | 589 | 600 | 589 | 593 | 1,200 | 3 | 101% | 101% | 5% | ▲ | 98% | 99% | 101% | 89% | 101% |
| 20241108 | 596 | 600 | 580 | 585 | 15,400 | -8 | 99% | 98% | 1283% | ▼ | 101% | 100% | 102% | 88% | 100% |
| 20241111 | 587 | 592 | 586 | 592 | 1,600 | 7 | 101% | 101% | 10% | ▲ | 99% | 99% | 103% | 89% | 101% |
| 20241112 | 595 | 596 | 590 | 592 | 5,900 | 0 | 100% | 99% | 369% | -- | 99% | 100% | 104% | 89% | 101% |
| 20241113 | 596 | 608 | 590 | 590 | 14,300 | -2 | 100% | 99% | 242% | ▼ | 99% | 102% | 104% | 88% | 101% |
| 20241114 | 594 | 594 | 586 | 586 | 8,300 | -4 | 99% | 99% | 58% | ▼▼ | 100% | 103% | 105% | 89% | 100% |
| 20241115 | 590 | 590 | 585 | 588 | 1,400 | 2 | 100% | 100% | 17% | ▲ | 100% | 102% | 106% | 90% | 101% |
| 20241118 | 585 | 589 | 585 | 587 | 900 | -1 | 100% | 100% | 64% | ▼ | 101% | 102% | 105% | 90% | 100% |
| 20241119 | 589 | 595 | 589 | 595 | 1,200 | 8 | 101% | 101% | 133% | ▲ | 101% | 100% | 104% | 92% | 102% |
| 20241120 | 598 | 605 | 591 | 605 | 5,700 | 10 | 102% | 101% | 475% | ▲▲ | 100% | 100% | 103% | 95% | 103% |
| 20241121 | 600 | 600 | 597 | 597 | 1,700 | -8 | 99% | 100% | 30% | ▼ | 100% | 99% | 103% | 97% | 102% |
| 20241122 | 599 | 599 | 597 | 597 | 800 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 103% | 98% | 102% |
| 20241125 | 602 | 602 | 597 | 598 | 3,200 | 1 | 100% | 99% | 400% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20241126 | 598 | 599 | 598 | 598 | 700 | 0 | 100% | 100% | 22% | -- | 99% | 100% | 103% | 99% | 102% |
| 20241127 | 600 | 600 | 596 | 596 | 1,500 | -2 | 100% | 99% | 214% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241128 | 599 | 599 | 596 | 596 | 800 | 0 | 100% | 99% | 53% | -- | 100% | 101% | 103% | 99% | 102% |
| 20241129 | 596 | 596 | 595 | 596 | 800 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 103% | 99% | 102% |
| 20241202 | 596 | 602 | 594 | 596 | 2,800 | 0 | 100% | 100% | 350% | -- | 101% | 103% | 103% | 99% | 102% |
| 20241203 | 596 | 599 | 595 | 599 | 1,400 | 3 | 101% | 101% | 50% | ▲ | 99% | 102% | 102% | 99% | 102% |
| 20241204 | 603 | 605 | 599 | 599 | 5,200 | 0 | 100% | 99% | 371% | -- | 100% | 103% | 102% | 99% | 102% |
| 20241205 | 601 | 604 | 600 | 600 | 600 | 1 | 100% | 100% | 12% | ▲ | 99% | 102% | 0% | 99% | 103% |
| 20241206 | 605 | 615 | 600 | 601 | 7,100 | 1 | 100% | 99% | 1183% | ▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20241209 | 610 | 627 | 610 | 615 | 3,500 | 14 | 102% | 101% | 49% | ▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241210 | 623 | 626 | 616 | 617 | 1,600 | 2 | 100% | 99% | 46% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241211 | 626 | 630 | 619 | 619 | 4,500 | 2 | 100% | 99% | 281% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241212 | 617 | 617 | 610 | 612 | 6,300 | -7 | 99% | 99% | 140% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241216 | 608 | 609 | 608 | 609 | 200 | -3 | 100% | 100% | 3% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 609 | 619 | 609 | 609 | 1,100 | 0 | 100% | 100% | 550% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 611 | 621 | 611 | 613 | 1,400 | 4 | 101% | 100% | 127% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 613 | 613 | 612 | 613 | 400 | 0 | 100% | 100% | 29% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 610 | 613 | 609 | 612 | 1,200 | -1 | 100% | 100% | 300% | ▼ | % | % | % | 99% | 103% |
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 | 24,000 | 0 | 16,100 | 0 | 7,900 |
| 2024-12-06 | 0 | 24,500 | 0 | 16,100 | 0 | 8,400 |
| 2024-11-29 | 0 | 29,600 | 0 | 19,500 | 0 | 10,100 |
| 2024-11-22 | 0 | 29,000 | 0 | 18,600 | 0 | 10,400 |
| 2024-11-15 | 0 | 28,600 | 0 | 18,800 | 0 | 9,800 |
| 2024-11-08 | 0 | 27,900 | 0 | 18,400 | 0 | 9,500 |
| 2024-11-01 | 0 | 20,300 | 0 | 13,200 | 0 | 7,100 |
| 2024-10-25 | 0 | 14,300 | 0 | 9,800 | 0 | 4,500 |
| 2024-10-18 | 0 | 11,700 | 0 | 8,900 | 0 | 2,800 |
| 2024-10-11 | 0 | 12,900 | 0 | 9,400 | 0 | 3,500 |
| 2024-10-04 | 0 | 11,800 | 0 | 8,800 | 0 | 3,000 |
| 2024-09-27 | 0 | 12,000 | 0 | 8,800 | 0 | 3,200 |
| 2024-09-20 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2024-09-13 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2024-09-06 | 0 | 10,600 | 0 | 7,900 | 0 | 2,700 |
| 2024-08-30 | 0 | 9,500 | 0 | 6,900 | 0 | 2,600 |
| 2024-08-23 | 0 | 9,500 | 0 | 7,000 | 0 | 2,500 |
| 2024-08-16 | 0 | 9,300 | 0 | 6,900 | 0 | 2,400 |
| 2024-08-09 | 0 | 10,700 | 0 | 6,900 | 0 | 3,800 |
| 2024-08-02 | 0 | 17,100 | 0 | 7,800 | 0 | 9,300 |
| 2024-07-26 | 0 | 18,900 | 0 | 6,700 | 0 | 12,200 |
| 2024-07-19 | 0 | 26,300 | 0 | 8,100 | 0 | 18,200 |
| 2024-07-12 | 0 | 26,600 | 0 | 7,800 | 0 | 18,800 |
| 2024-07-05 | 0 | 30,800 | 0 | 7,900 | 0 | 22,900 |
| 2024-06-28 | 0 | 25,300 | 0 | 6,100 | 0 | 19,200 |
| 2024-06-21 | 0 | 24,300 | 0 | 6,100 | 0 | 18,200 |
| 2024-06-14 | 0 | 24,100 | 0 | 6,000 | 0 | 18,100 |
| 2024-06-07 | 0 | 25,400 | 0 | 6,800 | 0 | 18,600 |
| 2024-05-31 | 0 | 24,700 | 0 | 6,300 | 0 | 18,400 |
| 2024-05-24 | 0 | 23,600 | 0 | 6,000 | 0 | 17,600 |
| 2024-05-17 | 0 | 22,400 | 0 | 5,700 | 0 | 16,700 |
| 2024-05-10 | 0 | 21,900 | 0 | 6,500 | 0 | 15,400 |
| 2024-05-02 | 0 | 20,200 | 0 | 6,000 | 0 | 14,200 |
| 2024-04-26 | 0 | 19,800 | 0 | 6,000 | 0 | 13,800 |
| 2024-04-19 | 0 | 19,800 | 0 | 6,100 | 0 | 13,700 |
| 2024-04-12 | 0 | 20,400 | 0 | 6,000 | 0 | 14,400 |
| 2024-04-05 | 0 | 17,600 | 0 | 6,000 | 0 | 11,600 |
| 2024-03-29 | 0 | 20,100 | 0 | 6,000 | 0 | 14,100 |
| 2024-03-22 | 0 | 21,300 | 0 | 6,100 | 0 | 15,200 |
| 2024-03-15 | 0 | 20,000 | 0 | 5,400 | 0 | 14,600 |
| 2024-03-08 | 0 | 20,300 | 0 | 5,800 | 0 | 14,500 |
| 2024-03-01 | 0 | 20,200 | 0 | 5,400 | 0 | 14,800 |
| 2024-02-22 | 0 | 20,500 | 0 | 5,500 | 0 | 15,000 |
| 2024-02-16 | 0 | 20,200 | 0 | 5,400 | 0 | 14,800 |
| 2024-02-09 | 0 | 18,600 | 0 | 6,100 | 0 | 12,500 |
| 2024-02-02 | 0 | 18,000 | 0 | 5,500 | 0 | 12,500 |
| 2024-01-26 | 0 | 16,000 | 0 | 5,500 | 0 | 10,500 |
| 2024-01-19 | 0 | 13,400 | 0 | 4,000 | 0 | 9,400 |
| 2024-01-12 | 0 | 15,200 | 0 | 3,900 | 0 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:00 | アトミクス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | アトミクス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | アトミクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | アトミクス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | アトミクス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4625 | 1 | ホーム | アトミクス株式会社 | 2024-12-21 20:21:57 |
| 4625 | 2 | 第77期定時株主総会決議ご通知282KB | 2024-06-28 21:32:28 |
| 4625 | 2 | 第７７期定時株主総会招集ご通知1MB | 2024-06-21 15:47:54 |
| 4625 | 2 | IRポリシー・免責事項 | アトミクス株式会社 | 2024-06-14 23:04:25 |
| 4625 | 2 | 電子公告 | アトミクス株式会社 | 2024-06-14 23:04:23 |
| 4625 | 2 | 株価情報 | アトミクス株式会社 | 2024-06-14 23:04:22 |
| 4625 | 2 | その他IR・適時開示情報 | アトミクス株式会社 | 2024-06-14 23:04:21 |
| 4625 | 2 | 年次報告書 | アトミクス株式会社 | 2024-06-14 23:04:20 |
| 4625 | 2 | 株主総会関連 | アトミクス株式会社 | 2024-06-14 23:04:18 |
| 4625 | 2 | 有価証券報告書 | アトミクス株式会社 | 2024-06-14 23:04:17 |