| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 1,408 | 1,410 | 1,404 | 1,410 | 2,600 | 5 | 100% | 100% | 90% | ▲ | 16 | 0 | 0 | 100% | 100% | 106% | 100% | 1% |
| 20250703 | 1,407 | 1,410 | 1,401 | 1,404 | 4,500 | -6 | 100% | 100% | 173% | ▼ | 15 | 0 | 0 | 100% | 101% | 107% | 100% | 0% |
| 20250704 | 1,400 | 1,406 | 1,400 | 1,406 | 11,700 | 2 | 100% | 100% | 260% | ▲ | 14 | 0 | 0 | 100% | 101% | 106% | 100% | 1% |
| 20250707 | 1,406 | 1,406 | 1,401 | 1,404 | 2,900 | -2 | 100% | 100% | 25% | ▼ | 13 | 0 | 0 | 100% | 101% | 107% | 100% | 0% |
| 20250708 | 1,404 | 1,408 | 1,403 | 1,406 | 2,000 | 2 | 100% | 100% | 69% | ▲ | 12 | 0 | 0 | 101% | 101% | 107% | 100% | 1% |
| 20250709 | 1,403 | 1,420 | 1,403 | 1,414 | 6,700 | 8 | 101% | 101% | 335% | ▲▲ | 11 | 0 | 0 | 100% | 100% | 103% | 100% | 1% |
| 20250710 | 1,420 | 1,434 | 1,416 | 1,416 | 12,700 | 2 | 100% | 100% | 190% | ▲▲▲ | 10 | 0 | 0 | 100% | 101% | 104% | 100% | 1% |
| 20250711 | 1,416 | 1,425 | 1,416 | 1,421 | 2,500 | 5 | 100% | 100% | 20% | ▲▲▲▲ | 9 | 0 | 0 | 100% | 101% | 103% | 100% | 2% |
| 20250714 | 1,426 | 1,427 | 1,419 | 1,421 | 4,500 | 0 | 100% | 100% | 180% | -- | 0 | 0 | 0 | 100% | 102% | 103% | 100% | 1% |
| 20250715 | 1,423 | 1,434 | 1,417 | 1,417 | 7,300 | -4 | 100% | 100% | 162% | ▼ | 7 | 0 | 0 | 100% | 102% | 102% | 100% | 1% |
| 20250716 | 1,432 | 1,432 | 1,415 | 1,426 | 15,700 | 9 | 101% | 100% | 215% | ▲ | 0 | 0 | 0 | 100% | 104% | 0% | 100% | 2% |
| 20250717 | 1,435 | 1,436 | 1,421 | 1,432 | 7,500 | 6 | 100% | 100% | 48% | ▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 100% | 2% |
| 20250718 | 1,432 | 1,440 | 1,430 | 1,435 | 5,700 | 3 | 100% | 100% | 76% | ▲▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 2% |
| 20250722 | 1,441 | 1,462 | 1,437 | 1,455 | 11,800 | 20 | 101% | 101% | 207% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250723 | 1,460 | 1,470 | 1,453 | 1,453 | 11,300 | -2 | 100% | 100% | 96% | ▼ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 4% |
| 20250724 | 1,478 | 1,497 | 1,464 | 1,496 | 29,100 | 43 | 103% | 101% | 258% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 7% |
| 20250725 | 1,448 | 1,465 | 1,441 | 1,455 | 29,300 | -41 | 97% | 100% | 101% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 97% | 4% |
| 20250728 | 1,464 | 1,469 | 1,457 | 1,463 | 12,800 | 8 | 101% | 100% | 44% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 4% |
| 20250729 | 1,468 | 1,470 | 1,460 | 1,461 | 3,200 | -2 | 100% | 100% | 25% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 4% |
| 20250730 | 1,461 | 1,468 | 1,460 | 1,464 | 5,800 | 3 | 100% | 100% | 181% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 4% |
| 20250731 | 1,464 | 1,468 | 1,457 | 1,466 | 5,300 | 2 | 100% | 100% | 91% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 4% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250724 | 15:30 | エイトレッド | 2026年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 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） |
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WDQU | 350 | 2025-07-24 15:46 | 株式会社エイトレッド | 光通信株式会社 | 大量保有報告書 |