| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,851 | 2,859 | 2,823 | 2,823 | 24,600 | -8 | 100% | 99% | 52% | ▼▼▼ | 100% | 101% | 110% | 95% | 104% |
| 20250121 | 2,857 | 2,868 | 2,840 | 2,849 | 33,100 | 26 | 101% | 100% | 135% | ▲ | 101% | 106% | 112% | 96% | 103% |
| 20250122 | 2,802 | 2,849 | 2,800 | 2,817 | 43,200 | -32 | 99% | 101% | 131% | ▼ | 99% | 104% | 110% | 95% | 102% |
| 20250123 | 2,854 | 2,885 | 2,814 | 2,837 | 38,900 | 20 | 101% | 99% | 90% | ▲ | 100% | 103% | 108% | 95% | 103% |
| 20250124 | 2,887 | 2,895 | 2,836 | 2,873 | 82,100 | 36 | 101% | 100% | 211% | ▲▲ | 100% | 103% | 108% | 97% | 104% |
| 20250127 | 2,886 | 2,903 | 2,858 | 2,887 | 57,800 | 14 | 100% | 100% | 70% | ▲▲▲ | 103% | 104% | 110% | 97% | 105% |
| 20250128 | 2,870 | 3,025 | 2,859 | 2,970 | 94,200 | 83 | 103% | 103% | 163% | ▲▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20250129 | 2,970 | 3,000 | 2,938 | 2,938 | 48,600 | -32 | 99% | 99% | 52% | ▼ | 102% | 104% | 108% | 99% | 105% |
| 20250130 | 2,920 | 3,000 | 2,900 | 2,982 | 69,400 | 44 | 101% | 102% | 143% | ▲ | 99% | 105% | 105% | 100% | 106% |
| 20250131 | 2,997 | 3,005 | 2,950 | 2,973 | 39,300 | -9 | 100% | 99% | 57% | ▼ | 99% | 105% | 106% | 100% | 106% |
| 20250203 | 2,982 | 2,983 | 2,918 | 2,952 | 48,000 | -21 | 99% | 99% | 122% | ▼▼ | 99% | 103% | 106% | 99% | 105% |
| 20250204 | 2,988 | 2,999 | 2,957 | 2,972 | 49,600 | 20 | 101% | 99% | 103% | ▲ | 103% | 105% | 106% | 100% | 106% |
| 20250205 | 2,974 | 3,050 | 2,972 | 3,050 | 78,300 | 78 | 103% | 103% | 158% | ▲▲ | 102% | 101% | 103% | 100% | 108% |
| 20250206 | 3,065 | 3,150 | 3,050 | 3,140 | 77,500 | 90 | 103% | 102% | 99% | ▲▲▲ | 98% | 97% | 101% | 100% | 111% |
| 20250207 | 3,115 | 3,130 | 3,055 | 3,065 | 42,100 | -75 | 98% | 98% | 54% | ▼ | 100% | 98% | 103% | 98% | 109% |
| 20250210 | 3,065 | 3,145 | 3,045 | 3,080 | 83,900 | 15 | 100% | 100% | 199% | ▲ | 110% | 106% | 111% | 98% | 109% |
| 20250212 | 2,835 | 3,110 | 2,734 | 3,110 | 194,500 | 30 | 101% | 110% | 232% | ▲▲ | 99% | 97% | 103% | 99% | 110% |
| 20250213 | 3,065 | 3,065 | 2,989 | 3,030 | 41,000 | -80 | 97% | 99% | 21% | ▼ | 98% | 100% | 105% | 96% | 108% |
| 20250214 | 2,987 | 3,035 | 2,929 | 2,941 | 100,400 | -89 | 97% | 98% | 245% | ▼▼ | 101% | 100% | 105% | 94% | 104% |
| 20250217 | 2,965 | 3,055 | 2,965 | 3,000 | 46,700 | 59 | 102% | 101% | 47% | ▲ | 100% | 99% | 99% | 96% | 106% |
| 20250218 | 2,991 | 3,045 | 2,968 | 2,980 | 69,200 | -20 | 99% | 100% | 148% | ▼ | 100% | 106% | 99% | 95% | 106% |
| 20250219 | 2,980 | 2,997 | 2,942 | 2,977 | 58,200 | -3 | 100% | 100% | 84% | ▼▼ | 98% | 105% | 98% | 95% | 106% |
| 20250220 | 2,993 | 3,030 | 2,925 | 2,936 | 66,500 | -41 | 99% | 98% | 114% | ▼▼▼ | 99% | 105% | 104% | 94% | 103% |
| 20250225 | 2,980 | 3,065 | 2,952 | 2,957 | 83,800 | 21 | 101% | 99% | 126% | ▲ | 100% | 106% | 108% | 94% | 103% |
| 20250226 | 2,958 | 2,966 | 2,912 | 2,966 | 52,200 | 9 | 100% | 100% | 62% | ▲▲ | 104% | 104% | 105% | 94% | 103% |
| 20250227 | 3,020 | 3,170 | 3,000 | 3,155 | 117,000 | 189 | 106% | 104% | 224% | ▲▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20250228 | 3,160 | 3,190 | 3,115 | 3,125 | 107,100 | -30 | 99% | 99% | 92% | ▼ | 99% | 93% | 100% | 99% | 106% |
| 20250303 | 3,185 | 3,185 | 3,100 | 3,140 | 102,100 | 15 | 100% | 99% | 95% | ▲ | 100% | 91% | 102% | 100% | 107% |
| 20250304 | 3,130 | 3,160 | 3,085 | 3,145 | 77,000 | 5 | 100% | 100% | 75% | ▲▲ | 99% | 88% | 102% | 100% | 107% |
| 20250305 | 3,170 | 3,180 | 3,070 | 3,125 | 101,100 | -20 | 99% | 99% | 131% | ▼ | 94% | 90% | 103% | 99% | 106% |
| 20250306 | 3,140 | 3,140 | 2,926 | 2,954 | 112,200 | -171 | 95% | 94% | 111% | ▼▼ | 98% | 97% | 112% | 94% | 101% |
| 20250307 | 2,904 | 2,914 | 2,820 | 2,846 | 119,600 | -108 | 96% | 98% | 107% | ▼▼▼ | 99% | 98% | 114% | 90% | 100% |
| 20250310 | 2,840 | 2,840 | 2,760 | 2,798 | 100,200 | -48 | 98% | 99% | 84% | ▼▼▼▼ | 99% | 102% | 118% | 89% | 100% |
| 20250311 | 2,738 | 2,740 | 2,680 | 2,706 | 77,100 | -92 | 97% | 99% | 77% | ▼▼▼▼▼ | 104% | 106% | 120% | 86% | 100% |
| 20250312 | 2,706 | 2,837 | 2,706 | 2,811 | 94,000 | 105 | 104% | 104% | 122% | ▲ | 97% | 103% | 116% | 89% | 104% |
| 20250313 | 2,797 | 2,797 | 2,695 | 2,720 | 94,700 | -91 | 97% | 97% | 101% | ▼ | 103% | 108% | 119% | 86% | 101% |
| 20250314 | 2,720 | 2,817 | 2,711 | 2,794 | 56,500 | 74 | 103% | 103% | 60% | ▲ | 99% | 111% | 115% | 89% | 103% |
| 20250317 | 2,809 | 2,809 | 2,759 | 2,788 | 58,200 | -6 | 100% | 99% | 103% | ▼ | 103% | 111% | 116% | 88% | 103% |
| 20250318 | 2,800 | 2,876 | 2,786 | 2,876 | 58,900 | 88 | 103% | 103% | 101% | ▲ | 100% | 110% | 113% | 91% | 106% |
| 20250319 | 2,887 | 2,904 | 2,863 | 2,878 | 52,600 | 2 | 100% | 100% | 89% | ▲▲ | 103% | 112% | 121% | 91% | 106% |
| 20250321 | 2,855 | 2,978 | 2,855 | 2,946 | 57,900 | 68 | 102% | 103% | 110% | ▲▲▲ | 103% | 105% | 115% | 93% | 109% |
| 20250324 | 3,015 | 3,110 | 2,993 | 3,110 | 78,100 | 164 | 106% | 103% | 135% | ▲▲▲▲ | 99% | 101% | 111% | 99% | 115% |
| 20250325 | 3,120 | 3,135 | 3,035 | 3,085 | 73,300 | -25 | 99% | 99% | 94% | ▼ | 103% | 104% | 112% | 98% | 114% |
| 20250326 | 3,095 | 3,245 | 3,060 | 3,185 | 95,500 | 100 | 103% | 103% | 130% | ▲ | 101% | 104% | 111% | 100% | 118% |
| 20250327 | 3,120 | 3,160 | 3,070 | 3,160 | 67,600 | -25 | 99% | 101% | 71% | ▼ | 102% | 104% | 112% | 99% | 117% |
| 20250328 | 3,105 | 3,165 | 3,105 | 3,160 | 51,000 | 0 | 100% | 102% | 75% | -- | 100% | 99% | 111% | 99% | 117% |
| 20250331 | 3,120 | 3,160 | 3,035 | 3,115 | 58,800 | -45 | 99% | 100% | 115% | ▼ | 103% | 97% | 111% | 98% | 115% |
| 20250401 | 3,115 | 3,225 | 3,115 | 3,205 | 97,200 | 90 | 103% | 103% | 165% | ▲ | 100% | 93% | 107% | 100% | 118% |
| 20250402 | 3,240 | 3,240 | 3,155 | 3,240 | 54,000 | 35 | 101% | 100% | 56% | ▲▲ | 100% | 100% | 112% | 100% | 120% |
| 20250403 | 3,105 | 3,160 | 3,050 | 3,100 | 73,800 | -140 | 96% | 100% | 137% | ▼ | 99% | 102% | 0% | 96% | 115% |
| 20250404 | 3,030 | 3,030 | 2,872 | 2,995 | 85,500 | -105 | 97% | 99% | 116% | ▼▼ | 102% | 105% | 0% | 92% | 111% |
| 20250408 | 2,949 | 3,040 | 2,928 | 3,015 | 70,200 | 20 | 101% | 102% | 82% | ▲ | 97% | 104% | 0% | 93% | 111% |
| 20250409 | 2,992 | 2,992 | 2,815 | 2,894 | 85,400 | -121 | 96% | 97% | 122% | ▼ | 100% | 104% | 0% | 89% | 107% |
| 20250410 | 3,115 | 3,140 | 3,045 | 3,100 | 49,600 | 206 | 107% | 100% | 58% | ▲ | 100% | 105% | 0% | 96% | 114% |
| 20250411 | 3,090 | 3,100 | 2,979 | 3,100 | 43,700 | 0 | 100% | 100% | 88% | -- | 100% | 112% | 0% | 96% | 114% |
| 20250414 | 3,100 | 3,140 | 3,070 | 3,105 | 57,900 | 5 | 100% | 100% | 132% | ▲ | 101% | 112% | 0% | 96% | 111% |
| 20250415 | 3,090 | 3,175 | 3,090 | 3,120 | 34,100 | 15 | 100% | 101% | 59% | ▲▲ | 103% | 0% | 0% | 96% | 112% |
| 20250416 | 3,170 | 3,270 | 3,115 | 3,250 | 68,400 | 130 | 104% | 103% | 201% | ▲▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250417 | 3,280 | 3,285 | 3,205 | 3,245 | 48,500 | -5 | 100% | 99% | 71% | ▼ | 106% | 0% | 0% | 100% | 113% |
| 20250418 | 3,265 | 3,485 | 3,265 | 3,465 | 88,700 | 220 | 107% | 106% | 183% | ▲ | % | % | % | 100% | 120% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11,600 | 50,200 | 700 | 34,600 | 10,900 | 15,600 |
| 2025-04-04 | 17,800 | 54,800 | 1,400 | 37,800 | 16,400 | 17,000 |
| 2025-03-28 | 26,100 | 57,700 | 1,200 | 40,600 | 24,900 | 17,100 |
| 2025-03-21 | 20,000 | 56,300 | 900 | 38,800 | 19,100 | 17,500 |
| 2025-03-14 | 21,700 | 74,200 | 900 | 50,800 | 20,800 | 23,400 |
| 2025-03-07 | 30,600 | 83,700 | 1,000 | 62,200 | 29,600 | 21,500 |
| 2025-02-28 | 51,900 | 87,900 | 2,000 | 57,600 | 49,900 | 30,300 |
| 2025-02-21 | 53,800 | 92,300 | 3,400 | 59,800 | 50,400 | 32,500 |
| 2025-02-14 | 42,600 | 83,000 | 1,300 | 57,700 | 41,300 | 25,300 |
| 2025-02-07 | 43,600 | 90,600 | 2,000 | 63,200 | 41,600 | 27,400 |
| 2025-01-31 | 40,800 | 106,900 | 1,600 | 59,700 | 39,200 | 47,200 |
| 2025-01-24 | 35,700 | 115,500 | 1,600 | 58,700 | 34,100 | 56,800 |
| 2025-01-17 | 34,700 | 111,000 | 1,600 | 59,000 | 33,100 | 52,000 |
| 2025-01-10 | 35,900 | 117,100 | 1,600 | 64,200 | 34,300 | 52,900 |
| 2024-12-27 | 32,200 | 101,200 | 1,600 | 62,100 | 30,600 | 39,100 |
| 2024-12-20 | 34,300 | 113,000 | 1,900 | 59,200 | 32,400 | 53,800 |
| 2024-12-13 | 22,000 | 133,400 | 900 | 62,600 | 21,100 | 70,800 |
| 2024-12-06 | 16,900 | 149,800 | 200 | 70,400 | 16,700 | 79,400 |
| 2024-11-29 | 16,500 | 150,100 | 0 | 71,000 | 16,500 | 79,100 |
| 2024-11-22 | 14,000 | 145,300 | 0 | 70,700 | 14,000 | 74,600 |
| 2024-11-15 | 4,500 | 139,900 | 0 | 73,800 | 4,500 | 66,100 |
| 2024-11-08 | 7,900 | 127,900 | 300 | 73,300 | 7,600 | 54,600 |
| 2024-11-01 | 4,900 | 133,200 | 300 | 74,200 | 4,600 | 59,000 |
| 2024-10-25 | 2,400 | 155,500 | 300 | 77,100 | 2,100 | 78,400 |
| 2024-10-18 | 1,000 | 150,000 | 300 | 73,000 | 700 | 77,000 |
| 2024-10-11 | 1,800 | 149,200 | 300 | 70,200 | 1,500 | 79,000 |
| 2024-10-04 | 1,900 | 141,300 | 300 | 63,700 | 1,600 | 77,600 |
| 2024-09-27 | 1,400 | 145,900 | 300 | 64,900 | 1,100 | 81,000 |
| 2024-09-20 | 1,300 | 124,700 | 300 | 65,500 | 1,000 | 59,200 |
| 2024-09-13 | 1,500 | 128,300 | 300 | 63,800 | 1,200 | 64,500 |
| 2024-09-06 | 2,000 | 121,500 | 300 | 64,200 | 1,700 | 57,300 |
| 2024-08-30 | 2,900 | 118,800 | 300 | 68,000 | 2,600 | 50,800 |
| 2024-08-23 | 7,400 | 123,000 | 300 | 70,300 | 7,100 | 52,700 |
| 2024-08-16 | 11,000 | 110,100 | 300 | 59,000 | 10,700 | 51,100 |
| 2024-08-09 | 3,400 | 109,400 | 300 | 58,900 | 3,100 | 50,500 |
| 2024-08-02 | 5,000 | 124,900 | 300 | 74,400 | 4,700 | 50,500 |
| 2024-07-26 | 16,400 | 132,600 | 300 | 77,200 | 16,100 | 55,400 |
| 2024-07-19 | 25,000 | 148,300 | 700 | 76,100 | 24,300 | 72,200 |
| 2024-07-12 | 26,600 | 145,700 | 300 | 73,900 | 26,300 | 71,800 |
| 2024-07-05 | 30,800 | 152,800 | 300 | 78,000 | 30,500 | 74,800 |
| 2024-06-28 | 39,500 | 166,900 | 300 | 78,600 | 39,200 | 88,300 |
| 2024-06-21 | 24,200 | 165,100 | 300 | 78,900 | 23,900 | 86,200 |
| 2024-06-14 | 5,100 | 192,700 | 300 | 102,500 | 4,800 | 90,200 |
| 2024-06-07 | 6,700 | 196,500 | 300 | 104,200 | 6,400 | 92,300 |
| 2024-05-31 | 11,500 | 202,400 | 300 | 107,000 | 11,200 | 95,400 |
| 2024-05-24 | 4,600 | 205,900 | 400 | 105,400 | 4,200 | 100,500 |
| 2024-05-17 | 10,700 | 210,600 | 400 | 111,200 | 10,300 | 99,400 |
| 2024-05-10 | 7,100 | 208,800 | 400 | 107,100 | 6,700 | 101,700 |
| 2024-05-02 | 8,100 | 183,500 | 400 | 87,900 | 7,700 | 95,600 |
| 2024-04-26 | 8,900 | 188,800 | 400 | 92,100 | 8,500 | 96,700 |
| 2024-04-19 | 7,000 | 201,900 | 400 | 101,100 | 6,600 | 100,800 |
| 2024-04-12 | 13,500 | 170,900 | 400 | 86,800 | 13,100 | 84,100 |
| 2024-04-05 | 15,500 | 176,900 | 400 | 88,500 | 15,100 | 88,400 |
| 2024-03-29 | 19,100 | 165,100 | 400 | 82,200 | 18,700 | 82,900 |
| 2024-03-22 | 13,000 | 170,100 | 400 | 80,700 | 12,600 | 89,400 |
| 2024-03-15 | 13,600 | 191,500 | 400 | 95,300 | 13,200 | 96,200 |
| 2024-03-08 | 28,400 | 215,400 | 400 | 92,400 | 28,000 | 123,000 |
| 2024-03-01 | 13,800 | 196,700 | 400 | 88,900 | 13,400 | 107,800 |
| 2024-02-22 | 12,300 | 221,400 | 400 | 100,500 | 11,900 | 120,900 |
| 2024-02-16 | 25,100 | 223,500 | 400 | 101,300 | 24,700 | 122,200 |
| 2024-02-09 | 34,700 | 214,300 | 400 | 107,500 | 34,300 | 106,800 |
| 2024-02-02 | 18,500 | 208,900 | 400 | 97,900 | 18,100 | 111,000 |
| 2024-01-26 | 49,200 | 206,400 | 400 | 91,800 | 48,800 | 114,600 |
| 2024-01-19 | 30,300 | 202,600 | 400 | 104,500 | 29,900 | 98,100 |
| 2024-01-12 | 40,000 | 201,400 | 400 | 106,100 | 39,600 | 95,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | Barclays Capital Securities Ltd | 71,815 | 0.49% | ▼ | -1,700 | 3,115 | 3,140 | 3,045 | 3,100 | 49,600 |
| 2025-04-04 | Barclays Capital Securities Ltd | 73,515 | 0.50% | ▲ | 3,030 | 3,030 | 2,872 | 2,995 | 85,500 | |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 69,455 | 0.47% | ▼ | -4,500 | 2,108 | 2,134 | 2,083 | 2,129 | 30,900 |
| 2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 73,955 | 0.50% | ▲ | 2,175 | 2,175 | 2,098 | 2,098 | 35,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 16:30 | アカツキ | 特別利益の計上に関するお知らせ |
| 20250321 | 16:30 | アカツキ | 株式会社LIFE CREATEの上場承認及び当社所有株式の一部売出しについて |
| 20250228 | 15:31 | アカツキ | 特別利益の計上に関するお知らせ |
| 20250210 | 15:31 | アカツキ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250123 | 16:30 | アカツキ | 持分法非適用関連会社の上場承認及び当社所有株式の一部売出しについて |
| 20241108 | 15:31 | アカツキ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:31 | アカツキ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241108 | 15:31 | アカツキ | 特別損失の計上に関するお知らせ |
| 20241028 | 15:01 | アカツキ | 募集新株予約権（業績連動型有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20241011 | 15:01 | アカツキ | 募集新株予約権（業績連動型ストック・オプション）の発行に関するお知らせ |
| 20240809 | 15:01 | アカツキ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240521 | 15:01 | アカツキ | 剰余金の配当に関するお知らせ |
| 20240509 | 15:01 | アカツキ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:01 | アカツキ | 2024年３月期 配当予想（期末配当金）の修正に関するお知らせ |
| 20240509 | 15:01 | アカツキ | 2024年３月期連結業績の前年同期実績との差異及び個別決算における営業外費用の計上に関するお知らせ |
| 20240209 | 15:01 | アカツキ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:01 | アカツキ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3932 | 1 | 株式会社アカツキ（Akatsuki Inc.) | 2025-04-19 23:23:08 |
| 3932 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-19 03:27:50 |
| 3932 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-19 03:27:48 |
| 3932 | 2 | 電子公告｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:47 |
| 3932 | 2 | 免責事項｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:46 |
| 3932 | 2 | よくあるご質問｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:45 |
| 3932 | 2 | 株式情報｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:43 |
| 3932 | 2 | サステナビリティ｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:42 |
| 3932 | 2 | IRカレンダー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:41 |
| 3932 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社アカツキ（Akatsuki Inc.) | 2024-06-14 11:59:40 |