| 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 | 779 | 785 | 735 | 740 | 12,200 | -33 | 96% | 95% | 394% | ▼ | 98% | 96% | 91% | 91% | 105% |
| 20240726 | 748 | 748 | 730 | 731 | 1,100 | -9 | 99% | 98% | 9% | ▼▼ | 98% | 98% | 94% | 89% | 102% |
| 20240729 | 718 | 718 | 703 | 707 | 4,600 | -24 | 97% | 98% | 418% | ▼▼▼ | 99% | 93% | 94% | 87% | 100% |
| 20240730 | 720 | 720 | 713 | 714 | 1,800 | 7 | 101% | 99% | 39% | ▲ | 100% | 86% | 95% | 87% | 101% |
| 20240731 | 714 | 716 | 714 | 716 | 500 | 2 | 100% | 100% | 28% | ▲▲ | 100% | 90% | 96% | 88% | 101% |
| 20240801 | 707 | 707 | 707 | 707 | 3,900 | -9 | 99% | 100% | 780% | ▼ | 95% | 90% | 96% | 87% | 100% |
| 20240802 | 705 | 705 | 670 | 672 | 5,700 | -35 | 95% | 95% | 146% | ▼▼ | 91% | 96% | 102% | 82% | 100% |
| 20240805 | 659 | 698 | 600 | 601 | 7,900 | -71 | 89% | 91% | 139% | ▼▼▼ | 102% | 106% | 112% | 74% | 100% |
| 20240806 | 601 | 624 | 601 | 616 | 2,700 | 15 | 102% | 102% | 34% | ▲ | 103% | 107% | 109% | 75% | 102% |
| 20240807 | 618 | 634 | 618 | 634 | 400 | 18 | 103% | 103% | 15% | ▲▲ | 100% | 104% | 105% | 78% | 105% |
| 20240808 | 634 | 640 | 632 | 632 | 700 | -2 | 100% | 100% | 175% | ▼ | 98% | 104% | 106% | 77% | 105% |
| 20240809 | 627 | 652 | 605 | 615 | 6,200 | -17 | 97% | 98% | 886% | ▼▼ | 100% | 107% | 105% | 75% | 102% |
| 20240813 | 634 | 638 | 634 | 637 | 2,900 | 22 | 104% | 100% | 47% | ▲ | 100% | 103% | 102% | 78% | 106% |
| 20240814 | 657 | 677 | 657 | 659 | 1,500 | 22 | 103% | 100% | 52% | ▲▲ | 100% | 104% | 103% | 85% | 110% |
| 20240815 | 649 | 657 | 647 | 648 | 1,300 | -11 | 98% | 100% | 87% | ▼ | 101% | 104% | 104% | 84% | 108% |
| 20240816 | 644 | 653 | 643 | 653 | 1,300 | 5 | 101% | 101% | 100% | ▲ | 101% | 101% | 100% | 84% | 109% |
| 20240820 | 667 | 677 | 663 | 677 | 700 | 24 | 104% | 101% | 54% | ▲▲ | 100% | 100% | 101% | 87% | 113% |
| 20240821 | 659 | 661 | 657 | 660 | 600 | -17 | 97% | 100% | 86% | ▼ | 102% | 100% | 101% | 85% | 110% |
| 20240822 | 658 | 672 | 655 | 672 | 600 | 12 | 102% | 102% | 100% | ▲ | 100% | 99% | 99% | 87% | 112% |
| 20240823 | 673 | 676 | 664 | 672 | 600 | 0 | 100% | 100% | 100% | -- | 97% | 98% | 98% | 91% | 112% |
| 20240826 | 678 | 678 | 657 | 657 | 3,000 | -15 | 98% | 97% | 500% | ▼ | 100% | 100% | 99% | 90% | 109% |
| 20240827 | 659 | 670 | 656 | 658 | 1,800 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 92% | 109% |
| 20240828 | 657 | 657 | 657 | 657 | 500 | -1 | 100% | 100% | 28% | ▼ | 100% | 99% | 99% | 92% | 109% |
| 20240830 | 664 | 664 | 663 | 664 | 400 | 7 | 101% | 100% | 80% | ▲ | 99% | 100% | 99% | 93% | 110% |
| 20240902 | 664 | 664 | 659 | 659 | 400 | -5 | 99% | 99% | 100% | ▼ | 100% | 102% | 101% | 93% | 110% |
| 20240903 | 654 | 654 | 653 | 653 | 300 | -6 | 99% | 100% | 75% | ▼▼ | 100% | 101% | 100% | 96% | 109% |
| 20240904 | 656 | 657 | 656 | 657 | 600 | 4 | 101% | 100% | 200% | ▲ | 99% | 101% | 100% | 97% | 109% |
| 20240905 | 661 | 662 | 657 | 657 | 1,500 | 0 | 100% | 99% | 250% | -- | 100% | 96% | 99% | 97% | 107% |
| 20240906 | 667 | 667 | 661 | 667 | 500 | 10 | 102% | 100% | 33% | ▲ | 101% | 97% | 100% | 99% | 108% |
| 20240909 | 661 | 669 | 661 | 665 | 800 | -2 | 100% | 101% | 160% | ▼ | 100% | 96% | 99% | 98% | 108% |
| 20240910 | 665 | 670 | 665 | 665 | 500 | 0 | 100% | 100% | 63% | -- | 98% | 97% | 101% | 98% | 108% |
| 20240911 | 651 | 651 | 639 | 640 | 15,000 | -25 | 96% | 98% | 3000% | ▼ | 100% | 98% | 103% | 95% | 100% |
| 20240912 | 641 | 641 | 641 | 641 | 3,600 | 1 | 100% | 100% | 24% | ▲ | 100% | 100% | 103% | 95% | 100% |
| 20240918 | 641 | 641 | 639 | 639 | 600 | -2 | 100% | 100% | 17% | ▼ | 99% | 103% | 105% | 94% | 100% |
| 20240919 | 639 | 639 | 606 | 630 | 20,500 | -9 | 99% | 99% | 3417% | ▼▼ | 100% | 104% | 106% | 93% | 100% |
| 20240920 | 628 | 634 | 628 | 629 | 700 | -1 | 100% | 100% | 3% | ▼▼▼ | 100% | 101% | 106% | 93% | 100% |
| 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% | 0% | 98% | 103% |
| 20241008 | 651 | 651 | 642 | 648 | 1,500 | -3 | 100% | 100% | 115% | ▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241009 | 665 | 665 | 660 | 660 | 1,500 | 12 | 102% | 99% | 100% | ▲ | 99% | 101% | 0% | 99% | 105% |
| 20241010 | 664 | 664 | 660 | 660 | 800 | 0 | 100% | 99% | 53% | -- | 99% | 99% | 0% | 99% | 105% |
| 20241011 | 662 | 664 | 644 | 657 | 1,700 | -3 | 100% | 99% | 213% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241015 | 650 | 654 | 650 | 651 | 2,900 | -6 | 99% | 100% | 171% | ▼▼ | 101% | 99% | 0% | 99% | 103% |
| 20241016 | 659 | 688 | 659 | 668 | 1,300 | 17 | 103% | 101% | 45% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241017 | 658 | 658 | 654 | 654 | 400 | -14 | 98% | 99% | 31% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 655 | 655 | 655 | 655 | 500 | 1 | 100% | 100% | 125% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 655 | 655 | 651 | 651 | 1,400 | -4 | 99% | 99% | 280% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 651 | 651 | 647 | 647 | 500 | -4 | 99% | 99% | 36% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:23:43 |
| 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 |