| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,091 | 2,098 | 2,055 | 2,066 | 52,300 | 7 | 100% | 99% | 65% | ▲▲▲ | 100% | 100% | 99% | 97% | 106% |
| 20240925 | 2,072 | 2,093 | 2,060 | 2,075 | 65,300 | 9 | 100% | 100% | 125% | ▲▲▲▲ | 103% | 100% | 99% | 97% | 106% |
| 20240926 | 2,072 | 2,149 | 2,072 | 2,143 | 51,600 | 68 | 103% | 103% | 79% | ▲▲▲▲▲ | 101% | 98% | 98% | 100% | 109% |
| 20240927 | 2,101 | 2,138 | 2,101 | 2,112 | 39,900 | -31 | 99% | 101% | 77% | ▼ | 99% | 101% | 100% | 99% | 108% |
| 20240930 | 2,050 | 2,068 | 2,027 | 2,038 | 49,700 | -74 | 96% | 99% | 125% | ▼▼ | 101% | 102% | 103% | 95% | 104% |
| 20241001 | 2,051 | 2,075 | 2,040 | 2,065 | 18,900 | 27 | 101% | 101% | 38% | ▲ | 99% | 102% | 103% | 96% | 105% |
| 20241002 | 2,054 | 2,054 | 2,022 | 2,031 | 21,600 | -34 | 98% | 99% | 114% | ▼ | 99% | 99% | 103% | 95% | 104% |
| 20241003 | 2,068 | 2,072 | 2,043 | 2,057 | 15,600 | 26 | 101% | 99% | 72% | ▲ | 100% | 99% | 104% | 96% | 105% |
| 20241004 | 2,072 | 2,083 | 2,053 | 2,068 | 12,900 | 11 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 103% | 97% | 106% |
| 20241007 | 2,090 | 2,103 | 2,076 | 2,092 | 18,600 | 24 | 101% | 100% | 144% | ▲▲▲ | 98% | 98% | 103% | 98% | 107% |
| 20241008 | 2,091 | 2,092 | 2,046 | 2,057 | 30,400 | -35 | 98% | 98% | 163% | ▼ | 98% | 98% | 103% | 96% | 105% |
| 20241009 | 2,085 | 2,085 | 2,040 | 2,043 | 14,500 | -14 | 99% | 98% | 48% | ▼▼ | 100% | 99% | 105% | 95% | 104% |
| 20241010 | 2,044 | 2,075 | 2,044 | 2,052 | 31,100 | 9 | 100% | 100% | 214% | ▲ | 100% | 98% | 108% | 96% | 105% |
| 20241011 | 2,060 | 2,072 | 2,045 | 2,058 | 20,300 | 6 | 100% | 100% | 65% | ▲▲ | 99% | 97% | 107% | 96% | 104% |
| 20241015 | 2,070 | 2,070 | 2,045 | 2,049 | 17,000 | -9 | 100% | 99% | 84% | ▼ | 99% | 99% | 109% | 96% | 104% |
| 20241016 | 2,031 | 2,056 | 2,009 | 2,009 | 20,100 | -40 | 98% | 99% | 118% | ▼▼ | 100% | 99% | 110% | 94% | 102% |
| 20241017 | 2,009 | 2,032 | 2,005 | 2,014 | 27,300 | 5 | 100% | 100% | 136% | ▲ | 99% | 97% | 109% | 94% | 102% |
| 20241018 | 2,029 | 2,029 | 2,006 | 2,017 | 20,300 | 3 | 100% | 99% | 74% | ▲▲ | 100% | 98% | 110% | 94% | 100% |
| 20241021 | 2,018 | 2,025 | 2,012 | 2,014 | 13,500 | -3 | 100% | 100% | 67% | ▼ | 98% | 100% | 110% | 94% | 100% |
| 20241022 | 2,022 | 2,026 | 1,983 | 1,985 | 43,900 | -29 | 99% | 98% | 325% | ▼▼ | 98% | 106% | 122% | 93% | 100% |
| 20241023 | 1,994 | 1,995 | 1,952 | 1,952 | 46,100 | -33 | 98% | 98% | 105% | ▼▼▼ | 101% | 108% | 125% | 91% | 100% |
| 20241024 | 1,950 | 1,985 | 1,936 | 1,977 | 34,800 | 25 | 101% | 101% | 75% | ▲ | 100% | 107% | 123% | 92% | 101% |
| 20241025 | 1,977 | 1,992 | 1,958 | 1,980 | 33,400 | 3 | 100% | 100% | 96% | ▲▲ | 102% | 108% | 123% | 94% | 101% |
| 20241028 | 1,980 | 2,033 | 1,980 | 2,025 | 25,000 | 45 | 102% | 102% | 75% | ▲▲▲ | 103% | 105% | 119% | 97% | 104% |
| 20241029 | 2,048 | 2,118 | 2,048 | 2,111 | 50,900 | 86 | 104% | 103% | 204% | ▲▲▲▲ | 99% | 99% | 115% | 100% | 108% |
| 20241030 | 2,119 | 2,128 | 2,084 | 2,093 | 62,500 | -18 | 99% | 99% | 123% | ▼ | 101% | 101% | 116% | 99% | 107% |
| 20241031 | 2,110 | 2,130 | 2,093 | 2,125 | 42,600 | 32 | 102% | 101% | 68% | ▲ | 102% | 102% | 116% | 100% | 109% |
| 20241101 | 2,096 | 2,157 | 2,090 | 2,148 | 52,300 | 23 | 101% | 102% | 123% | ▲▲ | 96% | 102% | 113% | 100% | 110% |
| 20241105 | 2,175 | 2,175 | 2,098 | 2,098 | 35,200 | -50 | 98% | 96% | 67% | ▼ | 99% | 104% | 116% | 98% | 107% |
| 20241106 | 2,129 | 2,133 | 2,084 | 2,107 | 39,300 | 9 | 100% | 99% | 112% | ▲ | 101% | 104% | 117% | 98% | 108% |
| 20241107 | 2,108 | 2,134 | 2,083 | 2,129 | 30,900 | 22 | 101% | 101% | 79% | ▲▲ | 99% | 104% | 118% | 99% | 109% |
| 20241108 | 2,082 | 2,129 | 2,054 | 2,065 | 21,300 | -64 | 97% | 99% | 69% | ▼ | 101% | 99% | 113% | 96% | 106% |
| 20241111 | 2,200 | 2,290 | 2,200 | 2,215 | 115,500 | 150 | 107% | 101% | 542% | ▲ | 100% | 99% | 116% | 100% | 113% |
| 20241112 | 2,198 | 2,212 | 2,178 | 2,199 | 53,200 | -16 | 99% | 100% | 46% | ▼ | 100% | 102% | 118% | 99% | 113% |
| 20241113 | 2,176 | 2,208 | 2,149 | 2,170 | 40,500 | -29 | 99% | 100% | 76% | ▼▼ | 100% | 113% | 119% | 98% | 111% |
| 20241114 | 2,154 | 2,178 | 2,134 | 2,164 | 45,100 | -6 | 100% | 100% | 111% | ▼▼▼ | 101% | 113% | 123% | 98% | 111% |
| 20241115 | 2,164 | 2,187 | 2,141 | 2,183 | 32,800 | 19 | 101% | 101% | 73% | ▲ | 102% | 111% | 124% | 99% | 112% |
| 20241118 | 2,151 | 2,196 | 2,151 | 2,185 | 22,000 | 2 | 100% | 102% | 67% | ▲▲ | 101% | 108% | 123% | 99% | 112% |
| 20241119 | 2,199 | 2,210 | 2,180 | 2,210 | 47,500 | 25 | 101% | 101% | 216% | ▲▲▲ | 110% | 110% | 122% | 100% | 113% |
| 20241120 | 2,220 | 2,449 | 2,215 | 2,438 | 216,400 | 228 | 110% | 110% | 456% | ▲▲▲▲ | 98% | 100% | 114% | 100% | 125% |
| 20241121 | 2,433 | 2,475 | 2,378 | 2,389 | 88,400 | -49 | 98% | 98% | 41% | ▼ | 100% | 102% | 117% | 98% | 121% |
| 20241122 | 2,380 | 2,403 | 2,330 | 2,371 | 58,100 | -18 | 99% | 100% | 66% | ▼▼ | 99% | 102% | 118% | 97% | 120% |
| 20241125 | 2,371 | 2,390 | 2,328 | 2,339 | 68,400 | -32 | 99% | 99% | 118% | ▼▼▼ | 104% | 105% | 119% | 96% | 116% |
| 20241126 | 2,340 | 2,434 | 2,340 | 2,433 | 53,500 | 94 | 104% | 104% | 78% | ▲ | 98% | 99% | 113% | 100% | 118% |
| 20241127 | 2,480 | 2,496 | 2,359 | 2,435 | 104,400 | 2 | 100% | 98% | 195% | ▲▲ | 102% | 103% | 117% | 100% | 118% |
| 20241128 | 2,385 | 2,440 | 2,385 | 2,428 | 36,400 | -7 | 100% | 102% | 35% | ▼ | 100% | 100% | 115% | 100% | 118% |
| 20241129 | 2,428 | 2,438 | 2,394 | 2,423 | 22,900 | -5 | 100% | 100% | 63% | ▼▼ | 102% | 103% | 116% | 99% | 117% |
| 20241202 | 2,408 | 2,449 | 2,404 | 2,448 | 40,100 | 25 | 101% | 102% | 175% | ▲ | 100% | 104% | 114% | 100% | 119% |
| 20241203 | 2,459 | 2,481 | 2,444 | 2,466 | 23,000 | 18 | 101% | 100% | 57% | ▲▲ | 98% | 103% | 113% | 100% | 119% |
| 20241204 | 2,480 | 2,490 | 2,410 | 2,418 | 24,600 | -48 | 98% | 98% | 107% | ▼ | 100% | 105% | 115% | 98% | 117% |
| 20241205 | 2,432 | 2,446 | 2,400 | 2,439 | 30,100 | 21 | 101% | 100% | 122% | ▲ | 101% | 108% | 113% | 99% | 118% |
| 20241206 | 2,463 | 2,554 | 2,446 | 2,476 | 51,600 | 37 | 102% | 101% | 171% | ▲▲ | 102% | 106% | 0% | 100% | 114% |
| 20241209 | 2,498 | 2,560 | 2,498 | 2,558 | 71,300 | 82 | 103% | 102% | 138% | ▲▲▲ | 98% | 104% | 0% | 100% | 118% |
| 20241210 | 2,599 | 2,605 | 2,536 | 2,555 | 68,200 | -3 | 100% | 98% | 96% | ▼ | 101% | 107% | 0% | 100% | 118% |
| 20241211 | 2,542 | 2,580 | 2,542 | 2,563 | 42,800 | 8 | 100% | 101% | 63% | ▲ | 103% | 108% | 0% | 100% | 118% |
| 20241212 | 2,565 | 2,679 | 2,565 | 2,651 | 89,600 | 88 | 103% | 103% | 209% | ▲▲ | 101% | 106% | 0% | 100% | 121% |
| 20241213 | 2,625 | 2,683 | 2,625 | 2,660 | 65,800 | 9 | 100% | 101% | 73% | ▲▲▲ | 100% | 104% | 0% | 100% | 122% |
| 20241216 | 2,687 | 2,708 | 2,644 | 2,700 | 82,200 | 40 | 102% | 100% | 125% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 122% |
| 20241217 | 2,700 | 2,754 | 2,680 | 2,716 | 65,400 | 16 | 101% | 101% | 80% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20241218 | 2,730 | 2,829 | 2,728 | 2,783 | 117,400 | 67 | 102% | 102% | 180% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 119% |
| 20241219 | 2,734 | 2,821 | 2,700 | 2,772 | 88,700 | -11 | 100% | 101% | 76% | ▼ | 101% | 0% | 0% | 100% | 119% |
| 20241220 | 2,751 | 2,835 | 2,751 | 2,792 | 116,500 | 20 | 101% | 101% | 131% | ▲ | % | % | % | 100% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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.) | 2024-12-22 06:30:37 |
| 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 |