| 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 | 1,873 | 1,903 | 1,868 | 1,897 | 34,900 | 19 | 101% | 101% | 154% | ▲ | 97% | 101% | 91% | 94% | 102% |
| 20240726 | 1,917 | 1,917 | 1,863 | 1,866 | 29,700 | -31 | 98% | 97% | 85% | ▼ | 101% | 99% | 93% | 93% | 101% |
| 20240729 | 1,881 | 1,916 | 1,878 | 1,893 | 18,800 | 27 | 101% | 101% | 63% | ▲ | 100% | 93% | 92% | 94% | 102% |
| 20240730 | 1,893 | 1,898 | 1,862 | 1,886 | 25,700 | -7 | 100% | 100% | 137% | ▼ | 102% | 89% | 92% | 94% | 101% |
| 20240731 | 1,899 | 1,940 | 1,888 | 1,940 | 18,300 | 54 | 103% | 102% | 71% | ▲ | 97% | 88% | 91% | 97% | 104% |
| 20240801 | 1,928 | 1,930 | 1,865 | 1,869 | 29,700 | -71 | 96% | 97% | 162% | ▼ | 97% | 93% | 97% | 93% | 100% |
| 20240802 | 1,811 | 1,822 | 1,758 | 1,758 | 65,700 | -111 | 94% | 97% | 221% | ▼▼ | 96% | 103% | 106% | 88% | 100% |
| 20240805 | 1,651 | 1,694 | 1,563 | 1,589 | 69,800 | -169 | 90% | 96% | 106% | ▼▼▼ | 101% | 103% | 105% | 79% | 100% |
| 20240806 | 1,667 | 1,706 | 1,630 | 1,692 | 64,100 | 103 | 106% | 101% | 92% | ▲ | 102% | 103% | 106% | 84% | 106% |
| 20240807 | 1,655 | 1,714 | 1,640 | 1,684 | 34,500 | -8 | 100% | 102% | 54% | ▼ | 100% | 103% | 105% | 84% | 106% |
| 20240808 | 1,672 | 1,717 | 1,655 | 1,679 | 49,400 | -5 | 100% | 100% | 143% | ▼▼ | 98% | 102% | 102% | 84% | 106% |
| 20240809 | 1,719 | 1,719 | 1,662 | 1,693 | 42,000 | 14 | 101% | 98% | 85% | ▲ | 100% | 102% | 102% | 84% | 107% |
| 20240813 | 1,715 | 1,715 | 1,692 | 1,710 | 25,700 | 17 | 101% | 100% | 61% | ▲▲ | 100% | 101% | 102% | 85% | 108% |
| 20240814 | 1,715 | 1,715 | 1,692 | 1,709 | 48,600 | -1 | 100% | 100% | 189% | ▼ | 101% | 102% | 100% | 86% | 108% |
| 20240815 | 1,710 | 1,737 | 1,709 | 1,720 | 40,000 | 11 | 101% | 101% | 82% | ▲ | 100% | 100% | 98% | 88% | 108% |
| 20240816 | 1,750 | 1,765 | 1,729 | 1,745 | 28,700 | 25 | 101% | 100% | 72% | ▲▲ | 98% | 100% | 98% | 90% | 110% |
| 20240819 | 1,746 | 1,746 | 1,711 | 1,711 | 65,700 | -34 | 98% | 98% | 229% | ▼ | 99% | 100% | 98% | 88% | 108% |
| 20240820 | 1,746 | 1,746 | 1,720 | 1,736 | 33,600 | 25 | 101% | 99% | 51% | ▲ | 100% | 101% | 98% | 89% | 109% |
| 20240821 | 1,736 | 1,736 | 1,722 | 1,731 | 22,600 | -5 | 100% | 100% | 67% | ▼ | 100% | 100% | 98% | 89% | 109% |
| 20240822 | 1,745 | 1,765 | 1,739 | 1,750 | 41,200 | 19 | 101% | 100% | 182% | ▲ | 99% | 100% | 97% | 90% | 110% |
| 20240823 | 1,758 | 1,771 | 1,739 | 1,742 | 44,200 | -8 | 100% | 99% | 107% | ▼ | 99% | 96% | 98% | 90% | 110% |
| 20240826 | 1,769 | 1,769 | 1,738 | 1,747 | 53,900 | 5 | 100% | 99% | 122% | ▲ | 100% | 97% | 99% | 90% | 110% |
| 20240827 | 1,747 | 1,755 | 1,733 | 1,741 | 62,900 | -6 | 100% | 100% | 117% | ▼ | 100% | 98% | 101% | 90% | 110% |
| 20240828 | 1,745 | 1,753 | 1,735 | 1,753 | 65,500 | 12 | 101% | 100% | 104% | ▲ | 100% | 101% | 104% | 90% | 110% |
| 20240829 | 1,689 | 1,699 | 1,666 | 1,689 | 90,200 | -64 | 96% | 100% | 138% | ▼ | 99% | 99% | 103% | 90% | 106% |
| 20240830 | 1,700 | 1,700 | 1,678 | 1,690 | 39,200 | 1 | 100% | 99% | 43% | ▲ | 100% | 99% | 103% | 96% | 106% |
| 20240902 | 1,700 | 1,700 | 1,670 | 1,699 | 60,900 | 9 | 101% | 100% | 155% | ▲▲ | 101% | 98% | 104% | 97% | 107% |
| 20240903 | 1,699 | 1,713 | 1,692 | 1,713 | 52,300 | 14 | 101% | 101% | 86% | ▲▲▲ | 99% | 98% | 104% | 98% | 102% |
| 20240904 | 1,692 | 1,704 | 1,661 | 1,677 | 59,100 | -36 | 98% | 99% | 113% | ▼ | 101% | 100% | 105% | 96% | 100% |
| 20240905 | 1,668 | 1,697 | 1,660 | 1,687 | 37,300 | 10 | 101% | 101% | 63% | ▲ | 99% | 97% | 104% | 96% | 101% |
| 20240906 | 1,686 | 1,689 | 1,656 | 1,672 | 31,600 | -15 | 99% | 99% | 85% | ▼ | 101% | 100% | 108% | 95% | 100% |
| 20240909 | 1,632 | 1,654 | 1,618 | 1,653 | 49,400 | -19 | 99% | 101% | 156% | ▼▼ | 99% | 99% | 105% | 94% | 100% |
| 20240910 | 1,680 | 1,680 | 1,659 | 1,662 | 22,900 | 9 | 101% | 99% | 46% | ▲ | 98% | 102% | 105% | 95% | 101% |
| 20240911 | 1,664 | 1,664 | 1,626 | 1,638 | 43,000 | -24 | 99% | 98% | 188% | ▼ | 98% | 103% | 105% | 93% | 100% |
| 20240912 | 1,664 | 1,664 | 1,620 | 1,635 | 60,600 | -3 | 100% | 98% | 141% | ▼▼ | 100% | 105% | 107% | 93% | 100% |
| 20240913 | 1,625 | 1,627 | 1,607 | 1,626 | 51,500 | -9 | 99% | 100% | 85% | ▼▼▼ | 102% | 107% | 108% | 93% | 100% |
| 20240917 | 1,630 | 1,655 | 1,616 | 1,655 | 57,500 | 29 | 102% | 102% | 112% | ▲ | 101% | 104% | 106% | 94% | 102% |
| 20240918 | 1,670 | 1,694 | 1,655 | 1,694 | 52,200 | 39 | 102% | 101% | 91% | ▲▲ | 101% | 104% | 105% | 97% | 104% |
| 20240919 | 1,694 | 1,718 | 1,693 | 1,713 | 34,400 | 19 | 101% | 101% | 66% | ▲▲▲ | 100% | 103% | 105% | 98% | 105% |
| 20240920 | 1,709 | 1,726 | 1,709 | 1,713 | 24,500 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 104% | 98% | 105% |
| 20240924 | 1,715 | 1,739 | 1,715 | 1,736 | 29,200 | 23 | 101% | 101% | 119% | ▲ | 99% | 98% | 103% | 99% | 107% |
| 20240925 | 1,736 | 1,736 | 1,718 | 1,727 | 20,900 | -9 | 99% | 99% | 72% | ▼ | 102% | 99% | 104% | 99% | 106% |
| 20240926 | 1,729 | 1,759 | 1,727 | 1,759 | 44,600 | 32 | 102% | 102% | 213% | ▲ | 99% | 98% | 102% | 100% | 108% |
| 20240927 | 1,759 | 1,760 | 1,735 | 1,740 | 30,200 | -19 | 99% | 99% | 68% | ▼ | 100% | 100% | 105% | 99% | 107% |
| 20240930 | 1,711 | 1,716 | 1,690 | 1,706 | 31,900 | -34 | 98% | 100% | 106% | ▼▼ | 100% | 102% | 105% | 97% | 105% |
| 20241001 | 1,710 | 1,729 | 1,689 | 1,704 | 15,000 | -2 | 100% | 100% | 47% | ▼▼▼ | 101% | 103% | 106% | 97% | 105% |
| 20241002 | 1,687 | 1,709 | 1,687 | 1,699 | 21,000 | -5 | 100% | 101% | 140% | ▼▼▼▼ | 100% | 101% | 105% | 97% | 104% |
| 20241003 | 1,711 | 1,720 | 1,702 | 1,719 | 14,800 | 20 | 101% | 100% | 70% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20241004 | 1,719 | 1,727 | 1,713 | 1,717 | 21,000 | -2 | 100% | 100% | 142% | ▼ | 100% | 99% | 102% | 98% | 106% |
| 20241007 | 1,738 | 1,746 | 1,729 | 1,744 | 24,400 | 27 | 102% | 100% | 116% | ▲ | 100% | 101% | 0% | 99% | 107% |
| 20241008 | 1,730 | 1,732 | 1,713 | 1,722 | 19,800 | -22 | 99% | 100% | 81% | ▼ | 99% | 102% | 0% | 98% | 106% |
| 20241009 | 1,731 | 1,737 | 1,715 | 1,715 | 10,400 | -7 | 100% | 99% | 53% | ▼▼ | 99% | 102% | 0% | 97% | 105% |
| 20241010 | 1,730 | 1,745 | 1,680 | 1,717 | 48,200 | 2 | 100% | 99% | 463% | ▲ | 100% | 103% | 0% | 98% | 106% |
| 20241011 | 1,724 | 1,729 | 1,711 | 1,719 | 16,000 | 2 | 100% | 100% | 33% | ▲▲ | 101% | 103% | 0% | 98% | 106% |
| 20241015 | 1,730 | 1,763 | 1,730 | 1,754 | 36,500 | 35 | 102% | 101% | 228% | ▲▲▲ | 101% | 103% | 0% | 100% | 108% |
| 20241016 | 1,740 | 1,774 | 1,740 | 1,761 | 30,500 | 7 | 100% | 101% | 84% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241017 | 1,755 | 1,779 | 1,755 | 1,770 | 21,600 | 9 | 101% | 101% | 71% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241018 | 1,784 | 1,790 | 1,775 | 1,779 | 19,000 | 9 | 101% | 100% | 88% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241021 | 1,777 | 1,790 | 1,769 | 1,790 | 12,700 | 11 | 101% | 101% | 67% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241022 | 1,781 | 1,797 | 1,762 | 1,765 | 20,000 | -25 | 99% | 99% | 157% | ▼ | % | % | % | 99% | 104% |
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 | 9,300 | 27,900 | 9,300 | 14,900 | 0 | 13,000 |
| 2024-10-11 | 9,300 | 31,200 | 9,300 | 17,000 | 0 | 14,200 |
| 2024-10-04 | 9,300 | 32,600 | 9,300 | 19,600 | 0 | 13,000 |
| 2024-09-27 | 9,300 | 33,200 | 9,300 | 16,000 | 0 | 17,200 |
| 2024-09-20 | 9,200 | 43,100 | 9,200 | 16,900 | 0 | 26,200 |
| 2024-09-13 | 9,300 | 51,200 | 9,300 | 19,800 | 0 | 31,400 |
| 2024-09-06 | 9,400 | 49,600 | 9,400 | 21,500 | 0 | 28,100 |
| 2024-08-30 | 12,800 | 55,900 | 12,800 | 22,200 | 0 | 33,700 |
| 2024-08-23 | 16,600 | 41,000 | 16,600 | 17,000 | 0 | 24,000 |
| 2024-08-16 | 15,200 | 41,700 | 15,200 | 15,800 | 0 | 25,900 |
| 2024-08-09 | 14,300 | 37,700 | 14,300 | 14,900 | 0 | 22,800 |
| 2024-08-02 | 13,500 | 34,500 | 13,500 | 16,900 | 0 | 17,600 |
| 2024-07-26 | 13,400 | 43,300 | 13,400 | 19,000 | 0 | 24,300 |
| 2024-07-19 | 13,800 | 37,100 | 13,800 | 17,600 | 0 | 19,500 |
| 2024-07-12 | 13,300 | 75,400 | 13,300 | 57,800 | 0 | 17,600 |
| 2024-07-05 | 13,300 | 80,600 | 13,300 | 58,200 | 0 | 22,400 |
| 2024-06-28 | 13,300 | 92,800 | 13,300 | 67,700 | 0 | 25,100 |
| 2024-06-21 | 12,700 | 89,800 | 12,700 | 65,000 | 0 | 24,800 |
| 2024-06-14 | 12,600 | 83,800 | 12,600 | 60,800 | 0 | 23,000 |
| 2024-06-07 | 11,000 | 81,400 | 11,000 | 59,300 | 0 | 22,100 |
| 2024-05-31 | 9,300 | 82,000 | 9,300 | 60,600 | 0 | 21,400 |
| 2024-05-24 | 9,300 | 80,600 | 9,300 | 61,500 | 0 | 19,100 |
| 2024-05-17 | 9,300 | 80,200 | 9,300 | 60,400 | 0 | 19,800 |
| 2024-05-10 | 9,300 | 81,600 | 9,300 | 61,100 | 0 | 20,500 |
| 2024-05-02 | 9,300 | 81,000 | 9,300 | 60,800 | 0 | 20,200 |
| 2024-04-26 | 9,500 | 83,300 | 9,500 | 62,300 | 0 | 21,000 |
| 2024-04-19 | 9,300 | 85,400 | 9,300 | 63,900 | 0 | 21,500 |
| 2024-04-12 | 9,300 | 80,500 | 9,300 | 60,200 | 0 | 20,300 |
| 2024-04-05 | 9,300 | 76,200 | 9,300 | 59,100 | 0 | 17,100 |
| 2024-03-29 | 9,300 | 78,800 | 9,300 | 60,900 | 0 | 17,900 |
| 2024-03-22 | 33,800 | 85,100 | 33,800 | 63,500 | 0 | 21,600 |
| 2024-03-15 | 33,700 | 46,400 | 33,700 | 23,800 | 0 | 22,600 |
| 2024-03-08 | 33,700 | 48,200 | 33,700 | 25,200 | 0 | 23,000 |
| 2024-03-01 | 33,700 | 47,600 | 33,700 | 25,300 | 0 | 22,300 |
| 2024-02-22 | 33,800 | 56,900 | 33,800 | 20,800 | 0 | 36,100 |
| 2024-02-16 | 33,700 | 58,100 | 33,700 | 22,200 | 0 | 35,900 |
| 2024-02-09 | 34,200 | 58,000 | 34,200 | 21,900 | 0 | 36,100 |
| 2024-02-02 | 34,200 | 82,800 | 34,200 | 24,300 | 0 | 58,500 |
| 2024-01-26 | 34,100 | 81,100 | 34,100 | 25,000 | 0 | 56,100 |
| 2024-01-19 | 34,000 | 73,200 | 34,000 | 28,400 | 0 | 44,800 |
| 2024-01-12 | 34,300 | 69,100 | 34,300 | 26,100 | 0 | 43,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | Nomura Asset Management Singapore Limited | 118,000 | 0.49% | ▼ | -25,200 | 1,743 | 1,743 | 1,716 | 1,738 | 36,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 12:00 | エーアイテイー | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241010 | 12:00 | エーアイテイー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240808 | 16:00 | エーアイテイー | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20240716 | 12:00 | エーアイテイー | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | エーアイテイー | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20240619 | 15:00 | エーアイテイー | 人事異動に関するお知らせ |
| 20240522 | 15:00 | エーアイテイー | 役員人事に関するお知らせ |
| 20240517 | 15:00 | エーアイテイー | 支配株主等に関する事項について |
| 20240419 | 15:00 | エーアイテイー | 役員候補者の決定に関するお知らせ |
| 20240415 | 12:00 | エーアイテイー | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240415 | 12:00 | エーアイテイー | 剰余金の配当に関するお知らせ |
| 20240301 | 15:30 | エーアイテイー | 主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240209 | 16:00 | エーアイテイー | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20240119 | 15:00 | エーアイテイー | 人事異動に関するお知らせ |
| 20240111 | 12:00 | エーアイテイー | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240111 | 12:00 | エーアイテイー | 連結業績予想の修正及び個別業績予想に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAS3 | 350 | 2024-06-06 10:38 | 株式会社エーアイテイー | 株式会社エイチアンドワイ | 変更報告書 |
| S100T8QL | 350 | 2024-04-19 15:15 | 株式会社エーアイテイー | 矢倉 英一 | 変更報告書 |
| S100SZFG | 350 | 2024-03-01 15:05 | 株式会社エーアイテイー | Ｌマネジメント株式会社 | 変更報告書（短期大量譲渡） |
| S100SZFJ | 350 | 2024-03-01 15:02 | 株式会社エーアイテイー | ロジスティード株式会社 | 大量保有報告書 |
| S100SXHM | 350 | 2024-02-22 11:30 | 株式会社エーアイテイー | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9381 | 1 | 株式会社エーアイテイー | 2024-10-23 04:24:48 |
| 9381 | 2 | 【有報】第38期 半期報告書 | 2024-10-16 01:31:11 |
| 9381 | 2 | 【決算】2025年2月期 第2四半期（中間期）決算補足資料 | 2024-10-10 22:31:46 |
| 9381 | 2 | 【決算】2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-10-10 22:31:45 |
| 9381 | 2 | 【決算】（決算短信英文訳）Consolidated Financial Results for the First Quarter of the Fiscal Year Ending February 28, 2025[Japanese GAAP] | 2024-07-31 02:31:05 |
| 9381 | 2 | 【決算】2025年2月期 第1四半期決算短信〔日本基準〕（連結） | 2024-07-16 19:30:49 |
| 9381 | 2 | 【有報】第38期 第1四半期報告書 | 2024-07-16 19:30:48 |
| 9381 | 2 | IR関連 | お知らせカテゴリ― | 株式会社エーアイテイー | ページ 35 | 2024-06-18 22:22:15 |
| 9381 | 2 | IR関連 | お知らせカテゴリ― | 株式会社エーアイテイー | ページ 34 | 2024-06-18 22:22:13 |
| 9381 | 2 | IR関連 | お知らせカテゴリ― | 株式会社エーアイテイー | ページ 33 | 2024-06-18 22:22:12 |