| 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 | 386 | 386 | 372 | 376 | 13,500 | -10 | 97% | 97% | 422% | ▼ | 100% | 101% | 87% | 85% | 100% |
| 20240726 | 368 | 377 | 366 | 367 | 30,500 | -9 | 98% | 100% | 226% | ▼▼ | 100% | 95% | 86% | 85% | 100% |
| 20240729 | 370 | 370 | 366 | 370 | 15,600 | 3 | 101% | 100% | 51% | ▲ | 100% | 88% | 85% | 86% | 101% |
| 20240730 | 370 | 375 | 365 | 370 | 5,100 | 0 | 100% | 100% | 33% | -- | 101% | 72% | 86% | 86% | 101% |
| 20240731 | 367 | 371 | 361 | 371 | 22,000 | 1 | 100% | 101% | 431% | ▲ | 95% | 72% | 81% | 86% | 101% |
| 20240801 | 370 | 370 | 343 | 350 | 52,100 | -21 | 94% | 95% | 237% | ▼ | 93% | 97% | 86% | 83% | 100% |
| 20240802 | 352 | 352 | 322 | 326 | 42,600 | -24 | 93% | 93% | 82% | ▼▼ | 82% | 109% | 96% | 78% | 100% |
| 20240805 | 312 | 313 | 254 | 257 | 63,000 | -69 | 79% | 82% | 148% | ▼▼▼ | 104% | 125% | 117% | 61% | 100% |
| 20240806 | 255 | 281 | 255 | 266 | 55,100 | 9 | 104% | 104% | 87% | ▲ | 107% | 132% | 123% | 64% | 104% |
| 20240807 | 242 | 281 | 242 | 260 | 111,300 | -6 | 98% | 107% | 202% | ▼ | 129% | 120% | 113% | 63% | 101% |
| 20240808 | 263 | 340 | 263 | 340 | 329,400 | 80 | 131% | 129% | 296% | ▲ | 90% | 88% | 84% | 82% | 132% |
| 20240809 | 356 | 403 | 314 | 319 | 1,714,000 | -21 | 94% | 90% | 520% | ▼ | 101% | 95% | 94% | 78% | 124% |
| 20240813 | 317 | 334 | 306 | 320 | 147,700 | 1 | 100% | 101% | 9% | ▲ | 98% | 93% | 92% | 80% | 125% |
| 20240814 | 322 | 323 | 316 | 316 | 31,500 | -4 | 99% | 98% | 21% | ▼ | 100% | 96% | 95% | 79% | 123% |
| 20240815 | 313 | 319 | 310 | 314 | 13,500 | -2 | 99% | 100% | 43% | ▼▼ | 96% | 95% | 95% | 79% | 122% |
| 20240816 | 314 | 314 | 300 | 300 | 84,500 | -14 | 96% | 96% | 626% | ▼▼▼ | 99% | 101% | 101% | 76% | 117% |
| 20240819 | 295 | 298 | 293 | 293 | 39,600 | -7 | 98% | 99% | 47% | ▼▼▼▼ | 102% | 99% | 101% | 75% | 114% |
| 20240820 | 295 | 303 | 295 | 301 | 13,100 | 8 | 103% | 102% | 33% | ▲ | 100% | 99% | 97% | 78% | 117% |
| 20240821 | 300 | 303 | 297 | 299 | 9,600 | -2 | 99% | 100% | 73% | ▼ | 101% | 101% | 99% | 77% | 116% |
| 20240822 | 295 | 300 | 295 | 297 | 7,500 | -2 | 99% | 101% | 78% | ▼▼ | 97% | 99% | 99% | 79% | 116% |
| 20240823 | 296 | 299 | 283 | 286 | 36,200 | -11 | 96% | 97% | 483% | ▼▼▼ | 100% | 101% | 100% | 77% | 111% |
| 20240826 | 293 | 296 | 287 | 293 | 8,400 | 7 | 102% | 100% | 23% | ▲ | 101% | 100% | 99% | 79% | 114% |
| 20240827 | 296 | 299 | 292 | 298 | 13,900 | 5 | 102% | 101% | 165% | ▲▲ | 98% | 100% | 99% | 80% | 116% |
| 20240828 | 298 | 298 | 287 | 292 | 24,400 | -6 | 98% | 98% | 176% | ▼ | 101% | 102% | 101% | 79% | 114% |
| 20240829 | 292 | 297 | 292 | 294 | 3,500 | 2 | 101% | 101% | 14% | ▲ | 100% | 97% | 100% | 84% | 114% |
| 20240830 | 294 | 297 | 289 | 295 | 8,000 | 1 | 100% | 100% | 229% | ▲▲ | 100% | 99% | 100% | 87% | 115% |
| 20240902 | 294 | 297 | 294 | 295 | 5,800 | 0 | 100% | 100% | 73% | -- | 100% | 98% | 100% | 87% | 115% |
| 20240903 | 296 | 297 | 295 | 297 | 12,100 | 2 | 101% | 100% | 209% | ▲ | 96% | 97% | 101% | 87% | 114% |
| 20240904 | 293 | 296 | 280 | 282 | 41,500 | -15 | 95% | 96% | 343% | ▼ | 101% | 100% | 105% | 83% | 108% |
| 20240905 | 282 | 288 | 280 | 286 | 17,500 | 4 | 101% | 101% | 42% | ▲ | 102% | 100% | 104% | 84% | 101% |
| 20240906 | 283 | 291 | 283 | 290 | 18,100 | 4 | 101% | 102% | 103% | ▲▲ | 100% | 101% | 103% | 91% | 103% |
| 20240909 | 286 | 286 | 280 | 285 | 10,500 | -5 | 98% | 100% | 58% | ▼ | 98% | 100% | 102% | 89% | 101% |
| 20240910 | 288 | 288 | 280 | 283 | 20,700 | -2 | 99% | 98% | 197% | ▼▼ | 99% | 102% | 129% | 90% | 100% |
| 20240911 | 283 | 285 | 277 | 280 | 6,900 | -3 | 99% | 99% | 33% | ▼▼▼ | 101% | 104% | 143% | 89% | 100% |
| 20240912 | 280 | 285 | 276 | 283 | 14,000 | 3 | 101% | 101% | 203% | ▲ | 102% | 104% | 141% | 94% | 101% |
| 20240913 | 282 | 288 | 282 | 288 | 4,800 | 5 | 102% | 102% | 34% | ▲▲ | 100% | 100% | 138% | 96% | 103% |
| 20240917 | 289 | 290 | 287 | 288 | 9,500 | 0 | 100% | 100% | 198% | -- | 99% | 101% | 139% | 96% | 103% |
| 20240918 | 288 | 289 | 281 | 285 | 6,000 | -3 | 99% | 99% | 63% | ▼ | 102% | 104% | 140% | 95% | 102% |
| 20240919 | 285 | 292 | 285 | 292 | 11,300 | 7 | 102% | 102% | 188% | ▲ | 99% | 101% | 137% | 98% | 104% |
| 20240920 | 291 | 294 | 288 | 289 | 5,900 | -3 | 99% | 99% | 52% | ▼ | 100% | 100% | 138% | 97% | 103% |
| 20240924 | 289 | 294 | 285 | 290 | 5,700 | 1 | 100% | 100% | 97% | ▲ | 98% | 98% | 136% | 97% | 104% |
| 20240925 | 294 | 295 | 287 | 289 | 8,200 | -1 | 100% | 98% | 144% | ▼ | 102% | 100% | 138% | 97% | 103% |
| 20240926 | 289 | 298 | 288 | 295 | 9,700 | 6 | 102% | 102% | 118% | ▲ | 99% | 99% | 136% | 99% | 105% |
| 20240927 | 293 | 296 | 288 | 289 | 3,500 | -6 | 98% | 99% | 36% | ▼ | 101% | 101% | 133% | 97% | 103% |
| 20240930 | 287 | 295 | 283 | 289 | 4,600 | 0 | 100% | 101% | 131% | -- | 100% | 101% | 128% | 97% | 103% |
| 20241001 | 289 | 290 | 288 | 289 | 1,600 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 123% | 97% | 103% |
| 20241002 | 290 | 290 | 288 | 289 | 2,800 | 0 | 100% | 100% | 175% | -- | 98% | 98% | 119% | 97% | 103% |
| 20241003 | 290 | 290 | 285 | 285 | 3,100 | -4 | 99% | 98% | 111% | ▼ | 101% | 127% | 120% | 97% | 102% |
| 20241004 | 288 | 293 | 284 | 291 | 4,300 | 6 | 102% | 101% | 139% | ▲ | 98% | 136% | 106% | 99% | 104% |
| 20241007 | 293 | 293 | 285 | 286 | 7,000 | -5 | 98% | 98% | 163% | ▼ | 99% | 139% | 0% | 97% | 102% |
| 20241008 | 287 | 291 | 283 | 284 | 10,100 | -2 | 99% | 99% | 144% | ▼▼ | 99% | 133% | 0% | 96% | 101% |
| 20241009 | 289 | 289 | 284 | 285 | 10,900 | 1 | 100% | 99% | 108% | ▲ | 126% | 128% | 0% | 97% | 102% |
| 20241010 | 289 | 365 | 288 | 365 | 1,477,300 | 80 | 128% | 126% | 13553% | ▲▲ | 110% | 99% | 0% | 100% | 130% |
| 20241011 | 363 | 441 | 335 | 399 | 5,763,900 | 34 | 109% | 110% | 390% | ▲▲▲ | 97% | 88% | 0% | 100% | 141% |
| 20241015 | 394 | 397 | 366 | 383 | 603,800 | -16 | 96% | 97% | 10% | ▼ | 95% | 89% | 0% | 96% | 135% |
| 20241016 | 389 | 419 | 341 | 369 | 907,500 | -14 | 96% | 95% | 150% | ▼▼ | 96% | 84% | 0% | 92% | 130% |
| 20241017 | 372 | 405 | 348 | 358 | 506,900 | -11 | 97% | 96% | 56% | ▼▼▼ | 95% | 0% | 0% | 90% | 126% |
| 20241018 | 361 | 385 | 338 | 343 | 275,300 | -15 | 96% | 95% | 54% | ▼▼▼▼ | 102% | 0% | 0% | 86% | 121% |
| 20241021 | 339 | 363 | 336 | 346 | 88,400 | 3 | 101% | 102% | 32% | ▲ | 89% | 0% | 0% | 87% | 122% |
| 20241022 | 349 | 367 | 305 | 311 | 162,900 | -35 | 90% | 89% | 184% | ▼ | % | % | % | 78% | 110% |
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 | 490,800 | 0 | 161,900 | 0 | 328,900 |
| 2024-10-11 | 31,600 | 437,900 | 31,600 | 160,000 | 0 | 277,900 |
| 2024-10-04 | 0 | 262,200 | 0 | 133,100 | 0 | 129,100 |
| 2024-09-27 | 0 | 270,100 | 0 | 132,200 | 0 | 137,900 |
| 2024-09-20 | 0 | 270,700 | 0 | 131,300 | 0 | 139,400 |
| 2024-09-13 | 0 | 274,600 | 0 | 136,300 | 0 | 138,300 |
| 2024-09-06 | 0 | 279,900 | 0 | 136,700 | 0 | 143,200 |
| 2024-08-30 | 0 | 287,500 | 0 | 142,000 | 0 | 145,500 |
| 2024-08-23 | 0 | 290,400 | 0 | 136,100 | 0 | 154,300 |
| 2024-08-16 | 0 | 306,500 | 0 | 129,900 | 0 | 176,600 |
| 2024-08-09 | 500 | 298,700 | 500 | 135,600 | 0 | 163,100 |
| 2024-08-02 | 0 | 351,700 | 0 | 167,100 | 0 | 184,600 |
| 2024-07-26 | 0 | 397,400 | 0 | 212,700 | 0 | 184,700 |
| 2024-07-19 | 0 | 418,600 | 0 | 227,900 | 0 | 190,700 |
| 2024-07-12 | 0 | 406,100 | 0 | 226,100 | 0 | 180,000 |
| 2024-07-05 | 0 | 403,500 | 0 | 229,500 | 0 | 174,000 |
| 2024-06-28 | 0 | 402,300 | 0 | 225,700 | 0 | 176,600 |
| 2024-06-21 | 0 | 400,100 | 0 | 231,800 | 0 | 168,300 |
| 2024-06-14 | 0 | 402,300 | 0 | 233,000 | 0 | 169,300 |
| 2024-06-07 | 0 | 416,800 | 0 | 244,500 | 0 | 172,300 |
| 2024-05-31 | 0 | 420,300 | 0 | 255,800 | 0 | 164,500 |
| 2024-05-24 | 0 | 414,500 | 0 | 246,400 | 0 | 168,100 |
| 2024-05-17 | 0 | 382,800 | 0 | 237,900 | 0 | 144,900 |
| 2024-05-10 | 0 | 393,800 | 0 | 245,600 | 0 | 148,200 |
| 2024-05-02 | 0 | 396,800 | 0 | 245,600 | 0 | 151,200 |
| 2024-04-26 | 0 | 400,300 | 0 | 246,500 | 0 | 153,800 |
| 2024-04-19 | 0 | 402,500 | 0 | 244,600 | 0 | 157,900 |
| 2024-04-12 | 0 | 419,900 | 0 | 250,700 | 0 | 169,200 |
| 2024-04-05 | 0 | 423,500 | 0 | 251,100 | 0 | 172,400 |
| 2024-03-29 | 0 | 431,600 | 0 | 255,900 | 0 | 175,700 |
| 2024-03-22 | 0 | 432,400 | 0 | 255,700 | 0 | 176,700 |
| 2024-03-15 | 0 | 436,100 | 0 | 254,700 | 0 | 181,400 |
| 2024-03-08 | 0 | 438,600 | 0 | 257,600 | 0 | 181,000 |
| 2024-03-01 | 0 | 456,200 | 0 | 253,300 | 0 | 202,900 |
| 2024-02-22 | 0 | 447,100 | 0 | 251,300 | 0 | 195,800 |
| 2024-02-16 | 0 | 453,900 | 0 | 254,500 | 0 | 199,400 |
| 2024-02-09 | 0 | 448,300 | 0 | 239,900 | 0 | 208,400 |
| 2024-02-02 | 100 | 455,800 | 100 | 230,200 | 0 | 225,600 |
| 2024-01-26 | 100 | 441,000 | 100 | 218,100 | 0 | 222,900 |
| 2024-01-19 | 100 | 433,300 | 100 | 222,000 | 0 | 211,300 |
| 2024-01-12 | 100 | 424,500 | 100 | 204,400 | 0 | 220,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | UBS AG | 37,100 | 0.50% | ▲ | 394 | 397 | 366 | 383 | 603,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 2024年12月期第２四半期決算説明資料 |
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 中期経営計画 FY2025-2028 事業計画及び成長可能性に関する事項 |
| 20240515 | 16:36 | Ｇ－Ａｔｌａｓ | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 16:35 | Ｇ－Ａｔｌａｓ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240327 | 16:00 | Ｇ－Ａｔｌａｓ | 支配株主等に関する事項について |
| 20240325 | 16:30 | Ｇ－Ａｔｌａｓ | 事業計画及び成長可能性に関する事項 |
| 20240307 | 16:00 | Ｇ－Ａｔｌａｓ | 取締役の異動に関するお知らせ |
| 20240214 | 17:00 | Ｇ－Ａｔｌａｓ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240214 | 17:00 | Ｇ－Ａｔｌａｓ | 2023年12月期 第４四半期および通期決算説明資料 |
| 20240117 | 17:00 | Ｇ－Ａｔｌａｓ | 執行役員就任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U43Y | 350 | 2024-08-06 15:02 | Atlas Technologies株式会社 | 山本 浩司 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9563 | 1 | Atlas Technologies | あらゆる産業とFintechの融合 | 2024-10-23 05:27:17 |
| 9563 | 2 | 電子公告 - Atlas Technologies株式会社 | 2024-06-15 11:50:23 |
| 9563 | 2 | ディスクロージャーポリシー - Atlas Technologies株式会社 | 2024-06-15 05:23:06 |
| 9563 | 2 | 免責事項 - Atlas Technologies株式会社 | 2024-06-15 05:23:04 |
| 9563 | 2 | FAQ - Atlas Technologies株式会社 | 2024-06-15 05:23:01 |
| 9563 | 2 | ニュース - Atlas Technologies株式会社 | 2024-06-15 05:22:54 |
| 9563 | 2 | IR情報 - Atlas Technologies株式会社 | 2024-06-15 05:22:53 |
| 9563 | 3 | Atlas Technologies グループに関する記事が配信されました | Atlas Technologies株式会社 | 2024-09-18 20:29:37 |
| 9563 | 3 | 株式会社JACリクルートメント社のサイトに代表・山本の記事が掲載されました | Atlas Technologies株式会社 | 2024-09-05 21:29:21 |
| 9563 | 3 | キャリア情報メディア「35 ish」に代表・山本の記事が掲載されました | Atlas Technologies株式会社 | 2024-09-05 21:29:20 |