| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,401 | 1,405 | 1,399 | 1,403 | 7,400 | 2 | 100% | 100% | 25% | ▲ | 100% | 102% | 107% | 100% | 101% |
| 20250311 | 1,400 | 1,405 | 1,398 | 1,401 | 5,400 | -2 | 100% | 100% | 73% | ▼ | 102% | 104% | 107% | 100% | 101% |
| 20250312 | 1,400 | 1,430 | 1,400 | 1,430 | 21,400 | 29 | 102% | 102% | 396% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20250313 | 1,430 | 1,431 | 1,419 | 1,421 | 3,900 | -9 | 99% | 99% | 18% | ▼ | 100% | 105% | 101% | 99% | 102% |
| 20250314 | 1,414 | 1,423 | 1,414 | 1,416 | 2,200 | -5 | 100% | 100% | 56% | ▼▼ | 100% | 104% | 100% | 99% | 102% |
| 20250317 | 1,425 | 1,427 | 1,421 | 1,426 | 4,600 | 10 | 101% | 100% | 209% | ▲ | 102% | 104% | 100% | 100% | 103% |
| 20250318 | 1,426 | 1,459 | 1,426 | 1,458 | 20,200 | 32 | 102% | 102% | 439% | ▲▲ | 100% | 102% | 96% | 100% | 105% |
| 20250319 | 1,458 | 1,465 | 1,440 | 1,464 | 11,300 | 6 | 100% | 100% | 56% | ▲▲▲ | 101% | 102% | 95% | 100% | 105% |
| 20250321 | 1,465 | 1,483 | 1,465 | 1,483 | 10,000 | 19 | 101% | 101% | 88% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 107% |
| 20250324 | 1,489 | 1,493 | 1,481 | 1,483 | 3,600 | 0 | 100% | 100% | 36% | -- | 100% | 98% | 94% | 100% | 107% |
| 20250325 | 1,488 | 1,491 | 1,481 | 1,488 | 4,100 | 5 | 100% | 100% | 114% | ▲ | 100% | 96% | 94% | 100% | 107% |
| 20250326 | 1,490 | 1,490 | 1,483 | 1,490 | 9,500 | 2 | 100% | 100% | 232% | ▲▲ | 101% | 96% | 94% | 100% | 107% |
| 20250327 | 1,485 | 1,500 | 1,485 | 1,500 | 13,300 | 10 | 101% | 101% | 140% | ▲▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20250328 | 1,450 | 1,475 | 1,443 | 1,453 | 15,300 | -47 | 97% | 100% | 115% | ▼ | 99% | 97% | 97% | 97% | 104% |
| 20250331 | 1,449 | 1,449 | 1,427 | 1,432 | 6,200 | -21 | 99% | 99% | 41% | ▼▼ | 99% | 96% | 101% | 95% | 102% |
| 20250401 | 1,431 | 1,438 | 1,416 | 1,418 | 4,800 | -14 | 99% | 99% | 77% | ▼▼▼ | 100% | 95% | 101% | 95% | 101% |
| 20250402 | 1,419 | 1,419 | 1,412 | 1,419 | 2,600 | 1 | 100% | 100% | 54% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20250403 | 1,400 | 1,419 | 1,400 | 1,402 | 13,400 | -17 | 99% | 100% | 515% | ▼ | 98% | 99% | 103% | 93% | 100% |
| 20250404 | 1,398 | 1,400 | 1,340 | 1,369 | 22,900 | -33 | 98% | 98% | 171% | ▼▼ | 101% | 104% | 108% | 91% | 100% |
| 20250408 | 1,336 | 1,368 | 1,327 | 1,353 | 10,300 | -16 | 99% | 101% | 45% | ▼▼▼ | 100% | 104% | 107% | 90% | 100% |
| 20250409 | 1,340 | 1,359 | 1,313 | 1,334 | 13,800 | -19 | 99% | 100% | 134% | ▼▼▼▼ | 101% | 101% | 105% | 89% | 100% |
| 20250410 | 1,365 | 1,386 | 1,350 | 1,379 | 6,800 | 45 | 103% | 101% | 49% | ▲ | 100% | 101% | 105% | 92% | 103% |
| 20250411 | 1,365 | 1,380 | 1,356 | 1,371 | 3,400 | -8 | 99% | 100% | 50% | ▼ | 101% | 102% | 105% | 91% | 103% |
| 20250414 | 1,375 | 1,390 | 1,375 | 1,390 | 3,400 | 19 | 101% | 101% | 100% | ▲ | 99% | 100% | 103% | 93% | 104% |
| 20250415 | 1,399 | 1,399 | 1,376 | 1,381 | 6,800 | -9 | 99% | 99% | 200% | ▼ | 100% | 101% | 102% | 92% | 104% |
| 20250416 | 1,381 | 1,384 | 1,376 | 1,376 | 1,300 | -5 | 100% | 100% | 19% | ▼▼ | 100% | 102% | 102% | 92% | 103% |
| 20250417 | 1,376 | 1,387 | 1,376 | 1,381 | 2,800 | 5 | 100% | 100% | 215% | ▲ | 101% | 101% | 102% | 92% | 104% |
| 20250418 | 1,381 | 1,396 | 1,378 | 1,396 | 3,300 | 15 | 101% | 101% | 118% | ▲▲ | 100% | 101% | 100% | 93% | 105% |
| 20250421 | 1,398 | 1,398 | 1,390 | 1,395 | 3,700 | -1 | 100% | 100% | 112% | ▼ | 100% | 101% | 101% | 93% | 105% |
| 20250422 | 1,394 | 1,400 | 1,393 | 1,399 | 5,500 | 4 | 100% | 100% | 149% | ▲ | 100% | 103% | 100% | 93% | 105% |
| 20250423 | 1,396 | 1,400 | 1,394 | 1,399 | 2,800 | 0 | 100% | 100% | 51% | -- | 100% | 103% | 100% | 93% | 105% |
| 20250424 | 1,400 | 1,405 | 1,396 | 1,401 | 4,500 | 2 | 100% | 100% | 161% | ▲ | 100% | 100% | 100% | 93% | 105% |
| 20250425 | 1,401 | 1,414 | 1,401 | 1,406 | 4,800 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 99% | 100% | 97% | 105% |
| 20250428 | 1,406 | 1,417 | 1,406 | 1,407 | 2,800 | 1 | 100% | 100% | 58% | ▲▲▲ | 102% | 99% | 99% | 98% | 105% |
| 20250430 | 1,418 | 1,440 | 1,408 | 1,440 | 14,600 | 33 | 102% | 102% | 521% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20250501 | 1,400 | 1,429 | 1,392 | 1,399 | 18,300 | -41 | 97% | 100% | 125% | ▼ | 100% | 101% | 100% | 97% | 105% |
| 20250502 | 1,397 | 1,401 | 1,390 | 1,395 | 4,400 | -4 | 100% | 100% | 24% | ▼▼ | 101% | 101% | 101% | 97% | 105% |
| 20250507 | 1,381 | 1,405 | 1,381 | 1,396 | 9,000 | 1 | 100% | 101% | 205% | ▲ | 100% | 100% | 100% | 97% | 105% |
| 20250508 | 1,398 | 1,412 | 1,382 | 1,402 | 5,800 | 6 | 100% | 100% | 64% | ▲▲ | 99% | 98% | 99% | 97% | 105% |
| 20250509 | 1,413 | 1,413 | 1,402 | 1,404 | 1,900 | 2 | 100% | 99% | 33% | ▲▲▲ | 100% | 99% | 100% | 98% | 105% |
| 20250512 | 1,400 | 1,414 | 1,395 | 1,400 | 3,700 | -4 | 100% | 100% | 195% | ▼ | 99% | 100% | 100% | 97% | 102% |
| 20250513 | 1,405 | 1,405 | 1,391 | 1,393 | 6,500 | -7 | 100% | 99% | 176% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20250514 | 1,392 | 1,392 | 1,383 | 1,386 | 7,300 | -7 | 99% | 100% | 112% | ▼▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20250515 | 1,388 | 1,396 | 1,386 | 1,390 | 4,100 | 4 | 100% | 100% | 56% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250516 | 1,397 | 1,397 | 1,385 | 1,391 | 4,100 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 100% | 101% | 97% | 101% |
| 20250519 | 1,391 | 1,404 | 1,391 | 1,400 | 5,700 | 9 | 101% | 101% | 139% | ▲▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20250520 | 1,402 | 1,402 | 1,390 | 1,397 | 4,900 | -3 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250521 | 1,397 | 1,398 | 1,389 | 1,391 | 3,100 | -6 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20250522 | 1,398 | 1,400 | 1,391 | 1,395 | 3,700 | 4 | 100% | 100% | 119% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250523 | 1,398 | 1,401 | 1,391 | 1,393 | 5,000 | -2 | 100% | 100% | 135% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250526 | 1,393 | 1,399 | 1,393 | 1,398 | 3,400 | 5 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 1,397 | 1,399 | 1,390 | 1,398 | 6,600 | 0 | 100% | 100% | 194% | -- | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 1,399 | 1,400 | 1,390 | 1,393 | 10,700 | -5 | 100% | 100% | 162% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250529 | 1,395 | 1,399 | 1,391 | 1,398 | 4,200 | 5 | 100% | 100% | 39% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250530 | 1,395 | 1,403 | 1,395 | 1,398 | 4,300 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250602 | 1,398 | 1,404 | 1,395 | 1,396 | 5,600 | -2 | 100% | 100% | 130% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 1,396 | 1,403 | 1,394 | 1,401 | 4,000 | 5 | 100% | 100% | 71% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 1,401 | 1,416 | 1,396 | 1,397 | 11,300 | -4 | 100% | 100% | 283% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 1,397 | 1,403 | 1,397 | 1,403 | 2,600 | 6 | 100% | 100% | 23% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 1,402 | 1,406 | 1,398 | 1,401 | 4,000 | -2 | 100% | 100% | 154% | ▼ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 81,800 | 0 | 50,400 | 0 | 31,400 |
| 2025-05-23 | 0 | 79,700 | 0 | 49,400 | 0 | 30,300 |
| 2025-05-16 | 0 | 78,300 | 0 | 48,900 | 0 | 29,400 |
| 2025-05-09 | 0 | 76,900 | 0 | 48,800 | 0 | 28,100 |
| 2025-05-02 | 0 | 77,000 | 0 | 48,400 | 0 | 28,600 |
| 2025-04-25 | 0 | 75,500 | 0 | 48,200 | 0 | 27,300 |
| 2025-04-18 | 0 | 70,600 | 0 | 43,800 | 0 | 26,800 |
| 2025-04-11 | 0 | 70,500 | 0 | 44,400 | 0 | 26,100 |
| 2025-04-04 | 0 | 67,900 | 0 | 44,300 | 0 | 23,600 |
| 2025-03-28 | 0 | 68,400 | 0 | 47,000 | 0 | 21,400 |
| 2025-03-21 | 0 | 72,600 | 0 | 47,000 | 0 | 25,600 |
| 2025-03-14 | 0 | 80,700 | 0 | 52,500 | 0 | 28,200 |
| 2025-03-07 | 0 | 86,600 | 0 | 54,600 | 0 | 32,000 |
| 2025-02-28 | 0 | 87,700 | 0 | 54,000 | 0 | 33,700 |
| 2025-02-21 | 0 | 90,900 | 0 | 57,800 | 0 | 33,100 |
| 2025-02-14 | 0 | 92,000 | 0 | 60,500 | 0 | 31,500 |
| 2025-02-07 | 0 | 87,700 | 0 | 58,600 | 0 | 29,100 |
| 2025-01-31 | 0 | 87,600 | 0 | 56,400 | 0 | 31,200 |
| 2025-01-24 | 0 | 91,900 | 0 | 66,500 | 0 | 25,400 |
| 2025-01-17 | 0 | 72,600 | 0 | 63,100 | 0 | 9,500 |
| 2025-01-10 | 0 | 62,500 | 0 | 56,100 | 0 | 6,400 |
| 2024-12-27 | 0 | 62,400 | 0 | 56,300 | 0 | 6,100 |
| 2024-12-20 | 0 | 62,900 | 0 | 56,700 | 0 | 6,200 |
| 2024-12-13 | 0 | 60,900 | 0 | 55,100 | 0 | 5,800 |
| 2024-12-06 | 0 | 61,200 | 0 | 55,700 | 0 | 5,500 |
| 2024-11-29 | 0 | 60,000 | 0 | 54,800 | 0 | 5,200 |
| 2024-11-22 | 0 | 60,100 | 0 | 55,500 | 0 | 4,600 |
| 2024-11-15 | 0 | 61,100 | 0 | 56,000 | 0 | 5,100 |
| 2024-11-08 | 0 | 59,800 | 0 | 54,600 | 0 | 5,200 |
| 2024-11-01 | 0 | 60,100 | 0 | 54,900 | 0 | 5,200 |
| 2024-10-25 | 0 | 64,700 | 0 | 56,600 | 0 | 8,100 |
| 2024-10-18 | 0 | 56,400 | 0 | 51,200 | 0 | 5,200 |
| 2024-10-11 | 0 | 57,000 | 0 | 51,900 | 0 | 5,100 |
| 2024-10-04 | 0 | 59,600 | 0 | 54,700 | 0 | 4,900 |
| 2024-09-27 | 600 | 63,200 | 600 | 58,600 | 0 | 4,600 |
| 2024-09-20 | 34,600 | 61,900 | 34,600 | 55,200 | 0 | 6,700 |
| 2024-09-13 | 9,600 | 63,100 | 9,600 | 56,200 | 0 | 6,900 |
| 2024-09-06 | 3,500 | 136,300 | 3,500 | 125,300 | 0 | 11,000 |
| 2024-08-30 | 300 | 134,000 | 300 | 124,200 | 0 | 9,800 |
| 2024-08-23 | 300 | 130,100 | 300 | 123,700 | 0 | 6,400 |
| 2024-08-16 | 0 | 131,300 | 0 | 124,700 | 0 | 6,600 |
| 2024-08-09 | 0 | 131,800 | 0 | 125,200 | 0 | 6,600 |
| 2024-08-02 | 0 | 192,000 | 0 | 180,500 | 0 | 11,500 |
| 2024-07-26 | 0 | 203,200 | 0 | 189,100 | 0 | 14,100 |
| 2024-07-19 | 0 | 206,800 | 0 | 187,800 | 0 | 19,000 |
| 2024-07-12 | 0 | 206,800 | 0 | 189,100 | 0 | 17,700 |
| 2024-07-05 | 0 | 221,400 | 0 | 205,500 | 0 | 15,900 |
| 2024-06-28 | 0 | 253,100 | 0 | 238,200 | 0 | 14,900 |
| 2024-06-21 | 0 | 249,700 | 0 | 233,800 | 0 | 15,900 |
| 2024-06-14 | 0 | 239,100 | 0 | 225,100 | 0 | 14,000 |
| 2024-06-07 | 0 | 238,600 | 0 | 224,500 | 0 | 14,100 |
| 2024-05-31 | 0 | 240,900 | 0 | 224,200 | 0 | 16,700 |
| 2024-05-24 | 0 | 231,100 | 0 | 215,100 | 0 | 16,000 |
| 2024-05-17 | 0 | 232,800 | 0 | 213,700 | 0 | 19,100 |
| 2024-05-10 | 0 | 233,000 | 0 | 211,300 | 0 | 21,700 |
| 2024-05-02 | 0 | 227,300 | 0 | 206,000 | 0 | 21,300 |
| 2024-04-26 | 0 | 202,200 | 0 | 182,900 | 0 | 19,300 |
| 2024-04-19 | 0 | 199,100 | 0 | 178,000 | 0 | 21,100 |
| 2024-04-12 | 0 | 193,600 | 0 | 167,500 | 0 | 26,100 |
| 2024-04-05 | 0 | 187,400 | 0 | 167,500 | 0 | 19,900 |
| 2024-03-29 | 100 | 184,300 | 100 | 168,600 | 0 | 15,700 |
| 2024-03-22 | 5,500 | 192,700 | 5,500 | 166,600 | 0 | 26,100 |
| 2024-03-15 | 100 | 193,200 | 100 | 164,600 | 0 | 28,600 |
| 2024-03-08 | 100 | 189,600 | 100 | 162,200 | 0 | 27,400 |
| 2024-03-01 | 100 | 191,400 | 100 | 159,500 | 0 | 31,900 |
| 2024-02-22 | 100 | 185,400 | 100 | 155,600 | 0 | 29,800 |
| 2024-02-16 | 100 | 181,300 | 100 | 151,400 | 0 | 29,900 |
| 2024-02-09 | 100 | 181,100 | 100 | 148,100 | 0 | 33,000 |
| 2024-02-02 | 100 | 184,000 | 100 | 149,800 | 0 | 34,200 |
| 2024-01-26 | 100 | 193,000 | 100 | 153,100 | 0 | 39,900 |
| 2024-01-19 | 100 | 183,700 | 100 | 150,500 | 0 | 33,200 |
| 2024-01-12 | 100 | 182,600 | 100 | 132,600 | 0 | 50,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | エイトレッド | 支配株主等に関する事項について |
| 20250522 | 15:30 | エイトレッド | 役員の異動に関するお知らせ |
| 20250430 | 15:30 | エイトレッド | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250123 | 15:30 | エイトレッド | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241024 | 15:00 | エイトレッド | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | エイトレッド | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240527 | 15:00 | エイトレッド | 支配株主等に関する事項について |
| 20240425 | 15:00 | エイトレッド | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240125 | 15:00 | エイトレッド | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3969 | 1 | 株式会社エイトレッド［ATLED］ | 2025-06-07 16:23:15 |
| 3969 | 2 | 2025.05.30第18期定時株主総会招集ご通知及び株主総会資料 | 2025-05-30 10:30:41 |
| 3969 | 2 | 2025.05.30第18期定時株主総会の招集に際しての電子提供措置事項 | 2025-05-30 10:30:40 |
| 3969 | 2 | [書き起こし]エイトレッド(3969)IRセミナー・質疑応答 2024.6.27開催｜Kabu Berry (yama) | 2024-07-04 17:29:54 |
| 3969 | 2 | 2024.05.30第17期定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 13:46:22 |
| 3969 | 2 | 2024.06.20第17期定時株主総会決議ご通知 | 2024-06-21 13:46:21 |
| 3969 | 2 | IR情報（5ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:37 |
| 3969 | 2 | IR情報（4ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:36 |
| 3969 | 2 | IR情報（3ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:35 |
| 3969 | 2 | IR情報（2ページ目） | 株式会社エイトレッド | 2024-06-18 12:10:33 |