| 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 | 2,597 | 2,849 | 2,452 | 2,498 | 778,800 | 38 | 102% | 96% | 27% | ▲▲▲▲ | 95% | 105% | 118% | 100% | 245% |
| 20240726 | 2,452 | 2,460 | 2,300 | 2,340 | 217,300 | -158 | 94% | 95% | 28% | ▼ | 99% | 110% | 133% | 94% | 229% |
| 20240729 | 2,340 | 2,365 | 2,280 | 2,319 | 121,200 | -21 | 99% | 99% | 56% | ▼▼ | 103% | 107% | 134% | 93% | 227% |
| 20240730 | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 | 81 | 103% | 103% | 58% | ▲ | 105% | 104% | 130% | 96% | 235% |
| 20240731 | 2,400 | 2,579 | 2,383 | 2,516 | 83,200 | 116 | 105% | 105% | 118% | ▲▲ | 98% | 96% | 118% | 100% | 247% |
| 20240801 | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 | 52 | 102% | 98% | 111% | ▲▲▲ | 100% | 102% | 125% | 100% | 252% |
| 20240802 | 2,490 | 2,540 | 2,444 | 2,482 | 81,400 | -86 | 97% | 100% | 88% | ▼ | 97% | 105% | 133% | 97% | 243% |
| 20240805 | 2,410 | 2,514 | 2,280 | 2,340 | 78,600 | -142 | 94% | 97% | 97% | ▼▼ | 98% | 102% | 135% | 91% | 229% |
| 20240806 | 2,529 | 2,530 | 2,360 | 2,485 | 39,900 | 145 | 106% | 98% | 51% | ▲ | 104% | 109% | 140% | 97% | 244% |
| 20240807 | 2,435 | 2,550 | 2,435 | 2,529 | 35,700 | 44 | 102% | 104% | 89% | ▲▲ | 101% | 106% | 138% | 98% | 248% |
| 20240808 | 2,502 | 2,537 | 2,480 | 2,532 | 15,000 | 3 | 100% | 101% | 42% | ▲▲▲ | 100% | 108% | 136% | 99% | 248% |
| 20240809 | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 | 4 | 100% | 100% | 185% | ▲▲▲▲ | 102% | 111% | 136% | 99% | 249% |
| 20240813 | 2,535 | 2,604 | 2,502 | 2,591 | 16,100 | 55 | 102% | 102% | 58% | ▲▲▲▲▲ | 102% | 111% | 133% | 100% | 254% |
| 20240814 | 2,593 | 2,650 | 2,572 | 2,650 | 22,500 | 59 | 102% | 102% | 140% | ▲▲▲▲▲▲ | 100% | 109% | 130% | 100% | 260% |
| 20240815 | 2,655 | 2,678 | 2,630 | 2,663 | 12,700 | 13 | 100% | 100% | 56% | ▲▲▲▲▲▲▲ | 102% | 106% | 129% | 100% | 261% |
| 20240816 | 2,680 | 2,733 | 2,663 | 2,733 | 19,300 | 70 | 103% | 102% | 152% | ▲▲▲▲▲▲▲▲ | 103% | 105% | 126% | 100% | 268% |
| 20240819 | 2,738 | 2,818 | 2,725 | 2,818 | 29,400 | 85 | 103% | 103% | 152% | ▲▲▲▲▲▲▲▲▲ | 102% | 110% | 122% | 100% | 213% |
| 20240820 | 2,825 | 2,895 | 2,818 | 2,888 | 29,000 | 70 | 102% | 102% | 99% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 109% | 121% | 100% | 178% |
| 20240821 | 2,858 | 2,891 | 2,803 | 2,819 | 14,500 | -69 | 98% | 99% | 50% | ▼ | 100% | 107% | 121% | 98% | 122% |
| 20240822 | 2,847 | 2,889 | 2,810 | 2,835 | 13,500 | 16 | 101% | 100% | 93% | ▲ | 101% | 105% | 119% | 98% | 122% |
| 20240823 | 2,860 | 2,879 | 2,821 | 2,876 | 11,800 | 41 | 101% | 101% | 87% | ▲▲ | 107% | 107% | 117% | 100% | 124% |
| 20240826 | 2,899 | 3,195 | 2,862 | 3,110 | 59,400 | 234 | 108% | 107% | 503% | ▲▲▲ | 99% | 104% | 110% | 100% | 134% |
| 20240827 | 3,090 | 3,090 | 2,973 | 3,050 | 15,900 | -60 | 98% | 99% | 27% | ▼ | 96% | 110% | 106% | 98% | 130% |
| 20240828 | 3,090 | 3,325 | 2,975 | 2,981 | 62,000 | -69 | 98% | 96% | 390% | ▼▼ | 102% | 115% | 110% | 96% | 127% |
| 20240829 | 2,950 | 3,075 | 2,950 | 3,015 | 12,700 | 34 | 101% | 102% | 20% | ▲ | 101% | 113% | 103% | 97% | 129% |
| 20240830 | 3,045 | 3,095 | 3,020 | 3,090 | 15,400 | 75 | 102% | 101% | 121% | ▲▲ | 101% | 109% | 99% | 99% | 132% |
| 20240902 | 3,160 | 3,280 | 3,095 | 3,205 | 23,000 | 115 | 104% | 101% | 149% | ▲▲▲ | 106% | 104% | 98% | 100% | 137% |
| 20240903 | 3,215 | 3,650 | 3,215 | 3,405 | 71,700 | 200 | 106% | 106% | 312% | ▲▲▲▲ | 101% | 103% | 94% | 100% | 137% |
| 20240904 | 3,310 | 3,425 | 3,305 | 3,345 | 23,400 | -60 | 98% | 101% | 33% | ▼ | 103% | 101% | 88% | 98% | 132% |
| 20240905 | 3,350 | 3,520 | 3,350 | 3,445 | 24,200 | 100 | 103% | 103% | 103% | ▲ | 94% | 94% | 84% | 100% | 136% |
| 20240906 | 3,495 | 3,515 | 3,235 | 3,285 | 34,100 | -160 | 95% | 94% | 141% | ▼ | 105% | 101% | 92% | 95% | 130% |
| 20240909 | 3,190 | 3,395 | 3,135 | 3,345 | 15,700 | 60 | 102% | 105% | 46% | ▲ | 101% | 92% | 87% | 97% | 129% |
| 20240910 | 3,360 | 3,490 | 3,360 | 3,400 | 18,300 | 55 | 102% | 101% | 117% | ▲▲ | 97% | 92% | 50% | 99% | 128% |
| 20240911 | 3,400 | 3,445 | 3,230 | 3,285 | 24,200 | -115 | 97% | 97% | 132% | ▼ | 98% | 95% | 52% | 95% | 123% |
| 20240912 | 3,285 | 3,305 | 3,160 | 3,235 | 19,500 | -50 | 98% | 98% | 81% | ▼▼ | 96% | 97% | 53% | 94% | 118% |
| 20240913 | 3,210 | 3,280 | 2,964 | 3,075 | 28,600 | -160 | 95% | 96% | 147% | ▼▼▼ | 103% | 97% | 57% | 89% | 109% |
| 20240917 | 3,005 | 3,095 | 2,908 | 3,085 | 26,800 | 10 | 100% | 103% | 94% | ▲ | 102% | 95% | 55% | 90% | 109% |
| 20240918 | 3,085 | 3,170 | 3,045 | 3,135 | 8,300 | 50 | 102% | 102% | 31% | ▲▲ | 100% | 94% | 55% | 91% | 111% |
| 20240919 | 3,115 | 3,195 | 3,105 | 3,105 | 16,200 | -30 | 99% | 100% | 195% | ▼ | 94% | 94% | 55% | 90% | 110% |
| 20240920 | 3,110 | 3,120 | 2,915 | 2,927 | 42,700 | -178 | 94% | 94% | 264% | ▼▼ | 99% | 49% | 57% | 85% | 102% |
| 20240924 | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 | -4 | 100% | 99% | 80% | ▼▼▼ | 100% | 52% | 57% | 85% | 100% |
| 20240925 | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 | 11 | 100% | 100% | 108% | ▲ | 100% | 52% | 57% | 85% | 100% |
| 20240926 | 2,938 | 2,959 | 2,905 | 2,934 | 37,200 | 0 | 100% | 100% | 101% | -- | 98% | 111% | 114% | 85% | 100% |
| 20240927 | 1,450 | 1,501 | 1,394 | 1,426 | 87,200 | -1,508 | 49% | 98% | 234% | ▼ | 102% | 120% | 118% | 41% | 100% |
| 20240930 | 1,399 | 1,487 | 1,392 | 1,424 | 66,700 | -2 | 100% | 102% | 76% | ▼▼ | 107% | 120% | 116% | 41% | 100% |
| 20241001 | 1,424 | 1,540 | 1,424 | 1,530 | 75,100 | 106 | 107% | 107% | 113% | ▲ | 100% | 113% | 109% | 44% | 107% |
| 20241002 | 1,512 | 1,550 | 1,467 | 1,505 | 66,300 | -25 | 98% | 100% | 88% | ▼ | 106% | 111% | 108% | 44% | 106% |
| 20241003 | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 | 106 | 107% | 106% | 132% | ▲ | 103% | 103% | 102% | 47% | 113% |
| 20241004 | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 | 65 | 104% | 103% | 102% | ▲▲ | 99% | 96% | 94% | 49% | 118% |
| 20241007 | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 | 29 | 102% | 99% | 80% | ▲▲▲ | 98% | 95% | 0% | 50% | 120% |
| 20241008 | 1,724 | 1,870 | 1,681 | 1,681 | 142,500 | -24 | 99% | 98% | 200% | ▼ | 99% | 97% | 0% | 49% | 118% |
| 20241009 | 1,694 | 1,743 | 1,670 | 1,671 | 44,900 | -10 | 99% | 99% | 32% | ▼▼ | 99% | 97% | 0% | 49% | 117% |
| 20241010 | 1,677 | 1,711 | 1,660 | 1,668 | 25,600 | -3 | 100% | 99% | 57% | ▼▼▼ | 96% | 96% | 0% | 51% | 117% |
| 20241011 | 1,680 | 1,698 | 1,610 | 1,610 | 45,200 | -58 | 97% | 96% | 177% | ▼▼▼▼ | 101% | 101% | 0% | 50% | 113% |
| 20241015 | 1,630 | 1,654 | 1,611 | 1,643 | 38,200 | 33 | 102% | 101% | 85% | ▲ | 99% | 100% | 0% | 52% | 115% |
| 20241016 | 1,643 | 1,682 | 1,616 | 1,627 | 19,100 | -16 | 99% | 99% | 50% | ▼ | 100% | 100% | 0% | 52% | 114% |
| 20241017 | 1,627 | 1,667 | 1,615 | 1,620 | 25,400 | -7 | 100% | 100% | 133% | ▼▼ | 99% | 0% | 0% | 52% | 114% |
| 20241018 | 1,625 | 1,643 | 1,595 | 1,615 | 30,300 | -5 | 100% | 99% | 119% | ▼▼▼ | 101% | 0% | 0% | 52% | 113% |
| 20241021 | 1,637 | 1,727 | 1,612 | 1,647 | 37,900 | 32 | 102% | 101% | 125% | ▲ | 99% | 0% | 0% | 56% | 116% |
| 20241022 | 1,641 | 1,676 | 1,612 | 1,620 | 13,500 | -27 | 98% | 99% | 36% | ▼ | % | % | % | 55% | 114% |
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 | 61,500 | 0 | 17,600 | 0 | 43,900 |
| 2024-10-11 | 0 | 67,700 | 0 | 18,500 | 0 | 49,200 |
| 2024-10-04 | 0 | 71,400 | 0 | 27,600 | 0 | 43,800 |
| 2024-09-27 | 0 | 61,400 | 0 | 14,500 | 0 | 46,900 |
| 2024-09-20 | 0 | 37,300 | 0 | 9,800 | 0 | 27,500 |
| 2024-09-13 | 100 | 36,600 | 100 | 8,900 | 0 | 27,700 |
| 2024-09-06 | 0 | 39,900 | 0 | 9,000 | 0 | 30,900 |
| 2024-08-30 | 0 | 45,500 | 0 | 10,600 | 0 | 34,900 |
| 2024-08-23 | 0 | 56,900 | 0 | 12,600 | 0 | 44,300 |
| 2024-08-16 | 0 | 66,100 | 0 | 12,200 | 0 | 53,900 |
| 2024-08-09 | 0 | 75,400 | 0 | 12,800 | 0 | 62,600 |
| 2024-08-02 | 0 | 111,200 | 0 | 22,500 | 0 | 88,700 |
| 2024-07-26 | 600 | 157,600 | 600 | 33,300 | 0 | 124,300 |
| 2024-07-19 | 0 | 80,000 | 0 | 53,800 | 0 | 26,200 |
| 2024-07-12 | 0 | 80,100 | 0 | 52,100 | 0 | 28,000 |
| 2024-07-05 | 0 | 76,400 | 0 | 49,400 | 0 | 27,000 |
| 2024-06-28 | 0 | 77,900 | 0 | 49,100 | 0 | 28,800 |
| 2024-06-21 | 0 | 74,200 | 0 | 46,400 | 0 | 27,800 |
| 2024-06-14 | 0 | 73,400 | 0 | 45,200 | 0 | 28,200 |
| 2024-06-07 | 0 | 73,000 | 0 | 44,900 | 0 | 28,100 |
| 2024-05-31 | 0 | 73,700 | 0 | 44,900 | 0 | 28,800 |
| 2024-05-24 | 0 | 73,500 | 0 | 44,900 | 0 | 28,600 |
| 2024-05-17 | 0 | 76,800 | 0 | 47,900 | 0 | 28,900 |
| 2024-05-10 | 0 | 75,600 | 0 | 45,600 | 0 | 30,000 |
| 2024-05-02 | 0 | 76,900 | 0 | 45,100 | 0 | 31,800 |
| 2024-04-26 | 0 | 102,800 | 0 | 44,000 | 0 | 58,800 |
| 2024-04-19 | 0 | 104,300 | 0 | 44,200 | 0 | 60,100 |
| 2024-04-12 | 0 | 105,800 | 0 | 44,400 | 0 | 61,400 |
| 2024-04-05 | 0 | 106,800 | 0 | 44,800 | 0 | 62,000 |
| 2024-03-29 | 0 | 108,800 | 0 | 46,000 | 0 | 62,800 |
| 2024-03-22 | 0 | 106,900 | 0 | 43,700 | 0 | 63,200 |
| 2024-03-15 | 0 | 110,400 | 0 | 45,100 | 0 | 65,300 |
| 2024-03-08 | 0 | 112,100 | 0 | 45,100 | 0 | 67,000 |
| 2024-03-01 | 0 | 112,600 | 0 | 45,300 | 0 | 67,300 |
| 2024-02-22 | 0 | 115,700 | 0 | 44,700 | 0 | 71,000 |
| 2024-02-16 | 0 | 120,500 | 0 | 48,300 | 0 | 72,200 |
| 2024-02-09 | 400 | 172,200 | 400 | 53,300 | 0 | 118,900 |
| 2024-02-02 | 0 | 118,200 | 0 | 50,700 | 0 | 67,500 |
| 2024-01-26 | 0 | 122,000 | 0 | 54,600 | 0 | 67,400 |
| 2024-01-19 | 0 | 121,400 | 0 | 54,000 | 0 | 67,400 |
| 2024-01-12 | 0 | 131,200 | 0 | 54,700 | 0 | 76,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 27,000 | 0.41% | ▼ | -8,500 | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 35,500 | 0.54% | ▼ | -8,500 | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 44,000 | 0.67% | ▼ | 17,200 | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 26,800 | 0.81% | ▲ | 5,000 | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 21,800 | 0.66% | ▲ | 2,200 | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 19,600 | 0.59% | ▼ | -400 | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 20,000 | 0.61% | ▲ | 3,000 | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 17,000 | 0.51% | ▲ | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 | |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 11,000 | 0.35% | ▼ | -6,500 | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 17,500 | 0.56% | ▼ | -3,000 | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 20,500 | 0.66% | ▼ | -3,000 | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 23,500 | 0.75% | ▼ | -3,200 | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 26,700 | 0.86% | ▼ | -3,300 | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 30,000 | 0.96% | ▼ | -1,800 | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:00 | Ｇ－ＡＩＡＩ | 当社連結子会社とテルウェル東日本株式会社との株式譲渡契約締結のお知らせ |
| 20240823 | 15:00 | Ｇ－ＡＩＡＩ | コミットメントライン契約の締結に関するお知らせ |
| 20240731 | 15:00 | Ｇ－ＡＩＡＩ | 株主優待制度の一部変更（優待品目の追加）に関するお知らせ |
| 20240731 | 15:00 | Ｇ－ＡＩＡＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | Ｇ－ＡＩＡＩ | 2025年3月期 第１四半期決算の概要 |
| 20240724 | 15:10 | Ｇ－ＡＩＡＩ | 第８回新株予約権（第三者割当）の行使完了に関するお知らせ |
| 20240719 | 15:30 | Ｇ－ＡＩＡＩ | 株式分割及び定款の一部変更並びに株主優待制度導入に関するお知らせ |
| 20240719 | 15:30 | Ｇ－ＡＩＡＩ | ストームハーバー証券株式会社との業務協力に関する覚書締結のお知らせ |
| 20240626 | 15:00 | Ｇ－ＡＩＡＩ | 上場維持基準の適合に向けた計画について |
| 20240624 | 15:00 | Ｇ－ＡＩＡＩ | 支配株主等に関する事項について |
| 20240624 | 15:00 | Ｇ－ＡＩＡＩ | 非上場の親会社等の決算に関するお知らせ |
| 20240530 | 15:30 | Ｇ－ＡＩＡＩ | (開示の経過)株式譲渡契約締結に関するお知らせ |
| 20240517 | 15:00 | Ｇ－ＡＩＡＩ | 事業計画及び成長可能性に関する事項 |
| 20240430 | 15:30 | Ｇ－ＡＩＡＩ | 特別利益及び特別損失の計上並びに業績予想の修正に関するお知らせ |
| 20240430 | 15:30 | Ｇ－ＡＩＡＩ | 子会社等の異動（株式譲渡）に関する基本合意書締結のお知らせ |
| 20240201 | 15:00 | Ｇ－ＡＩＡＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | Ｇ－ＡＩＡＩ | 2024年３月期 第３四半期決算の概要 |
| 20240119 | 14:30 | Ｇ－ＡＩＡＩ | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5V2 | 350 | 2024-08-07 09:18 | ＡＩＡＩグループ株式会社 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| S100SXG4 | 350 | 2024-02-22 13:25 | ＡＩＡＩグループ株式会社 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| S100SQB6 | 350 | 2024-02-05 15:36 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SQD1 | 360 | 2024-02-05 13:36 | AIAIグループ株式会社 | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ56 | 350 | 2024-02-05 10:22 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SPLA | 350 | 2024-02-01 13:44 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SO5P | 350 | 2024-01-29 09:01 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6557 | 1 | AIAIグループ株式会社 - AIAIグループは「人口問題を解決する」をビジョンに掲げ、障害児保育、認可保育所、高齢者向け介護施設等を展開しています。 | 2024-10-23 00:24:18 |
| 6557 | 2 | 株主総会 - AIAIグループ株式会社 | 2024-06-18 17:23:26 |
| 6557 | 2 | 株式基本情報 - AIAIグループ株式会社 | 2024-06-18 17:23:25 |
| 6557 | 2 | 統合報告書 - AIAIグループ株式会社 | 2024-06-18 17:23:23 |
| 6557 | 2 | 有価証券報告書 - AIAIグループ株式会社 | 2024-06-18 17:23:22 |
| 6557 | 2 | 決算説明会資料 - AIAIグループ株式会社 | 2024-06-18 17:23:21 |
| 6557 | 2 | 決算発表資料 - AIAIグループ株式会社 | 2024-06-18 17:23:20 |
| 6557 | 2 | 財務ハイライト - AIAIグループ株式会社 | 2024-06-18 17:23:16 |
| 6557 | 2 | 事業等のリスク - AIAIグループ株式会社 | 2024-06-18 17:23:05 |
| 6557 | 2 | ディスクロージャーポリシー - AIAIグループ株式会社 | 2024-06-18 17:23:04 |