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 | 510 | 511 | 503 | 507 | 8,000 | -2 | 100% | 99% | 105% | ▼▼▼ | 98% | 99% | 100% | 91% | 100% |
20250311 | 507 | 507 | 496 | 498 | 26,600 | -9 | 98% | 98% | 333% | ▼▼▼▼ | 100% | 100% | 102% | 90% | 100% |
20250312 | 498 | 504 | 495 | 500 | 22,300 | 2 | 100% | 100% | 84% | ▲ | 99% | 99% | 101% | 90% | 100% |
20250313 | 500 | 501 | 495 | 495 | 23,300 | -5 | 99% | 99% | 104% | ▼ | 101% | 101% | 102% | 89% | 100% |
20250314 | 495 | 510 | 495 | 501 | 15,400 | 6 | 101% | 101% | 66% | ▲ | 99% | 100% | 101% | 90% | 101% |
20250317 | 501 | 509 | 496 | 496 | 24,300 | -5 | 99% | 99% | 158% | ▼ | 100% | 100% | 102% | 89% | 100% |
20250318 | 497 | 505 | 495 | 495 | 21,800 | -1 | 100% | 100% | 90% | ▼▼ | 100% | 99% | 96% | 89% | 100% |
20250319 | 498 | 502 | 495 | 497 | 18,700 | 2 | 100% | 100% | 86% | ▲ | 101% | 100% | 95% | 90% | 100% |
20250321 | 498 | 505 | 498 | 502 | 6,700 | 5 | 101% | 101% | 36% | ▲▲ | 99% | 100% | 94% | 90% | 101% |
20250324 | 501 | 503 | 494 | 496 | 22,100 | -6 | 99% | 99% | 330% | ▼ | 99% | 100% | 95% | 90% | 100% |
20250325 | 498 | 502 | 493 | 494 | 21,200 | -2 | 100% | 99% | 96% | ▼▼ | 100% | 100% | 96% | 91% | 100% |
20250326 | 494 | 513 | 494 | 495 | 45,500 | 1 | 100% | 100% | 215% | ▲ | 99% | 101% | 94% | 92% | 100% |
20250327 | 503 | 510 | 497 | 500 | 42,100 | 5 | 101% | 99% | 93% | ▲▲ | 100% | 102% | 95% | 95% | 101% |
20250328 | 498 | 503 | 496 | 496 | 32,100 | -4 | 99% | 100% | 76% | ▼ | 98% | 97% | 96% | 95% | 100% |
20250331 | 491 | 493 | 476 | 479 | 42,500 | -17 | 97% | 98% | 132% | ▼▼ | 102% | 93% | 101% | 92% | 100% |
20250401 | 483 | 498 | 483 | 493 | 26,000 | 14 | 103% | 102% | 61% | ▲ | 101% | 84% | 97% | 94% | 103% |
20250402 | 504 | 519 | 501 | 507 | 184,500 | 14 | 103% | 101% | 710% | ▲▲ | 99% | 91% | 101% | 97% | 106% |
20250403 | 481 | 499 | 475 | 476 | 104,400 | -31 | 94% | 99% | 57% | ▼ | 96% | 95% | 104% | 92% | 100% |
20250404 | 467 | 469 | 432 | 450 | 101,800 | -26 | 95% | 96% | 98% | ▼▼ | 107% | 114% | 123% | 88% | 100% |
20250408 | 397 | 423 | 397 | 423 | 34,700 | -27 | 94% | 107% | 34% | ▼▼▼ | 99% | 109% | 117% | 83% | 100% |
20250409 | 415 | 415 | 399 | 409 | 35,200 | -14 | 97% | 99% | 101% | ▼▼▼▼ | 98% | 102% | 110% | 81% | 100% |
20250410 | 444 | 444 | 429 | 436 | 49,200 | 27 | 107% | 98% | 140% | ▲ | 104% | 106% | 114% | 86% | 107% |
20250411 | 426 | 446 | 422 | 444 | 28,200 | 8 | 102% | 104% | 57% | ▲▲ | 100% | 104% | 107% | 88% | 109% |
20250414 | 456 | 459 | 453 | 454 | 12,800 | 10 | 102% | 100% | 45% | ▲▲▲ | 99% | 103% | 106% | 90% | 111% |
20250415 | 459 | 464 | 448 | 454 | 30,600 | 0 | 100% | 99% | 239% | -- | 96% | 104% | 106% | 90% | 111% |
20250416 | 454 | 454 | 428 | 436 | 33,800 | -18 | 96% | 96% | 110% | ▼ | 104% | 107% | 109% | 86% | 107% |
20250417 | 435 | 451 | 429 | 451 | 22,200 | 15 | 103% | 104% | 66% | ▲ | 104% | 103% | 104% | 89% | 110% |
20250418 | 456 | 473 | 449 | 473 | 20,100 | 22 | 105% | 104% | 91% | ▲▲ | 99% | 99% | 100% | 93% | 116% |
20250421 | 474 | 478 | 469 | 470 | 38,000 | -3 | 99% | 99% | 189% | ▼ | 100% | 101% | 102% | 93% | 115% |
20250422 | 465 | 473 | 460 | 466 | 23,200 | -4 | 99% | 100% | 61% | ▼▼ | 98% | 104% | 101% | 92% | 114% |
20250423 | 470 | 475 | 458 | 459 | 30,500 | -7 | 98% | 98% | 131% | ▼▼▼ | 101% | 105% | 102% | 91% | 112% |
20250424 | 465 | 473 | 464 | 470 | 9,500 | 11 | 102% | 101% | 31% | ▲ | 99% | 101% | 100% | 93% | 115% |
20250425 | 476 | 476 | 461 | 469 | 21,200 | -1 | 100% | 99% | 223% | ▼ | 100% | 100% | 97% | 93% | 115% |
20250428 | 469 | 474 | 463 | 469 | 18,000 | 0 | 100% | 100% | 85% | -- | 101% | 97% | 95% | 93% | 115% |
20250430 | 480 | 496 | 473 | 487 | 58,000 | 18 | 104% | 101% | 322% | ▲ | 98% | 97% | 92% | 96% | 119% |
20250501 | 493 | 493 | 480 | 483 | 8,100 | -4 | 99% | 98% | 14% | ▼ | 98% | 99% | 95% | 95% | 118% |
20250502 | 480 | 483 | 465 | 470 | 35,300 | -13 | 97% | 98% | 436% | ▼▼ | 98% | 99% | 96% | 97% | 115% |
20250507 | 475 | 475 | 460 | 464 | 33,800 | -6 | 99% | 98% | 96% | ▼▼▼ | 98% | 101% | 97% | 95% | 113% |
20250508 | 469 | 469 | 456 | 460 | 24,900 | -4 | 99% | 98% | 74% | ▼▼▼▼ | 103% | 103% | 99% | 94% | 112% |
20250509 | 460 | 484 | 460 | 476 | 18,600 | 16 | 103% | 103% | 75% | ▲ | 98% | 89% | 95% | 98% | 116% |
20250512 | 479 | 488 | 466 | 469 | 41,800 | -7 | 99% | 98% | 225% | ▼ | 100% | 88% | 97% | 96% | 108% |
20250513 | 469 | 475 | 467 | 470 | 32,500 | 1 | 100% | 100% | 78% | ▲ | 99% | 86% | 95% | 97% | 108% |
20250514 | 477 | 478 | 464 | 474 | 44,000 | 4 | 101% | 99% | 135% | ▲▲ | 101% | 97% | 108% | 97% | 109% |
20250515 | 419 | 430 | 419 | 425 | 71,400 | -49 | 90% | 101% | 162% | ▼ | 98% | 105% | 106% | 87% | 100% |
20250516 | 425 | 425 | 415 | 415 | 55,700 | -10 | 98% | 98% | 78% | ▼▼ | 99% | 108% | 109% | 85% | 100% |
20250519 | 415 | 415 | 409 | 411 | 38,800 | -4 | 99% | 99% | 70% | ▼▼▼ | 98% | 105% | 109% | 84% | 100% |
20250520 | 414 | 414 | 403 | 404 | 47,400 | -7 | 98% | 98% | 122% | ▼▼▼▼ | 100% | 112% | 111% | 83% | 100% |
20250521 | 406 | 415 | 405 | 405 | 17,900 | 1 | 100% | 100% | 38% | ▲ | 100% | 102% | 100% | 83% | 100% |
20250522 | 445 | 457 | 434 | 447 | 365,700 | 42 | 110% | 100% | 2043% | ▲▲ | 97% | 99% | 99% | 92% | 111% |
20250523 | 449 | 451 | 435 | 435 | 107,200 | -12 | 97% | 97% | 29% | ▼ | 100% | 103% | 0% | 89% | 108% |
20250526 | 435 | 437 | 430 | 433 | 41,600 | -2 | 100% | 100% | 39% | ▼▼ | 105% | 103% | 0% | 89% | 107% |
20250527 | 432 | 460 | 432 | 455 | 92,300 | 22 | 105% | 105% | 222% | ▲ | 98% | 100% | 0% | 93% | 113% |
20250528 | 452 | 471 | 443 | 443 | 82,200 | -12 | 97% | 98% | 89% | ▼ | 101% | 102% | 0% | 91% | 110% |
20250529 | 443 | 449 | 438 | 446 | 43,400 | 3 | 101% | 101% | 53% | ▲ | 100% | 102% | 0% | 92% | 110% |
20250530 | 443 | 449 | 443 | 444 | 28,300 | -2 | 100% | 100% | 65% | ▼ | 100% | 101% | 0% | 92% | 110% |
20250602 | 443 | 447 | 442 | 445 | 10,600 | 1 | 100% | 100% | 37% | ▲ | 102% | 100% | 0% | 93% | 110% |
20250603 | 445 | 459 | 444 | 452 | 42,100 | 7 | 102% | 102% | 397% | ▲▲ | 99% | 0% | 0% | 95% | 112% |
20250604 | 455 | 458 | 452 | 452 | 26,600 | 0 | 100% | 99% | 63% | -- | 99% | 0% | 0% | 95% | 112% |
20250605 | 452 | 453 | 446 | 446 | 24,000 | -6 | 99% | 99% | 90% | ▼ | 98% | 0% | 0% | 94% | 110% |
20250606 | 452 | 454 | 444 | 444 | 9,800 | -2 | 100% | 98% | 41% | ▼▼ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 19,000 | 279,000 | 0 | 138,700 | 19,000 | 140,300 |
2025-05-23 | 12,200 | 288,300 | 0 | 139,000 | 12,200 | 149,300 |
2025-05-16 | 3,300 | 266,700 | 0 | 130,700 | 3,300 | 136,000 |
2025-05-09 | 1,900 | 243,500 | 0 | 118,100 | 1,900 | 125,400 |
2025-05-02 | 1,600 | 242,100 | 0 | 117,300 | 1,600 | 124,800 |
2025-04-25 | 1,700 | 246,100 | 0 | 114,900 | 1,700 | 131,200 |
2025-04-18 | 3,300 | 239,300 | 0 | 117,100 | 3,300 | 122,200 |
2025-04-11 | 1,900 | 238,300 | 0 | 114,700 | 1,900 | 123,600 |
2025-04-04 | 1,400 | 247,000 | 0 | 119,500 | 1,400 | 127,500 |
2025-03-28 | 2,700 | 242,900 | 0 | 120,300 | 2,700 | 122,600 |
2025-03-21 | 2,800 | 218,600 | 0 | 104,900 | 2,800 | 113,700 |
2025-03-14 | 4,000 | 215,700 | 0 | 102,500 | 4,000 | 113,200 |
2025-03-07 | 13,800 | 202,700 | 0 | 98,300 | 13,800 | 104,400 |
2025-02-28 | 13,500 | 203,600 | 0 | 98,100 | 13,500 | 105,500 |
2025-02-21 | 15,600 | 197,900 | 0 | 94,700 | 15,600 | 103,200 |
2025-02-14 | 18,300 | 201,700 | 0 | 93,900 | 18,300 | 107,800 |
2025-02-07 | 19,100 | 212,200 | 0 | 97,500 | 19,100 | 114,700 |
2025-01-31 | 15,500 | 241,900 | 0 | 120,100 | 15,500 | 121,800 |
2025-01-24 | 23,400 | 253,400 | 0 | 125,300 | 23,400 | 128,100 |
2025-01-17 | 24,100 | 263,500 | 0 | 128,700 | 24,100 | 134,800 |
2025-01-10 | 24,500 | 256,500 | 0 | 121,000 | 24,500 | 135,500 |
2024-12-27 | 21,800 | 260,400 | 0 | 126,000 | 21,800 | 134,400 |
2024-12-20 | 21,800 | 243,600 | 0 | 112,100 | 21,800 | 131,500 |
2024-12-13 | 19,200 | 225,800 | 0 | 101,900 | 19,200 | 123,900 |
2024-12-06 | 16,500 | 191,700 | 0 | 81,700 | 16,500 | 110,000 |
2024-11-29 | 14,600 | 184,800 | 0 | 77,700 | 14,600 | 107,100 |
2024-11-22 | 15,700 | 193,500 | 0 | 75,300 | 15,700 | 118,200 |
2024-11-15 | 16,900 | 197,200 | 0 | 75,800 | 16,900 | 121,400 |
2024-11-08 | 18,200 | 199,400 | 0 | 76,200 | 18,200 | 123,200 |
2024-11-01 | 15,700 | 193,200 | 0 | 77,100 | 15,700 | 116,100 |
2024-10-25 | 13,900 | 196,300 | 0 | 77,200 | 13,900 | 119,100 |
2024-10-18 | 14,200 | 193,100 | 0 | 76,100 | 14,200 | 117,000 |
2024-10-11 | 14,700 | 196,000 | 0 | 76,100 | 14,700 | 119,900 |
2024-10-04 | 13,200 | 192,800 | 0 | 74,300 | 13,200 | 118,500 |
2024-09-27 | 141,900 | 191,700 | 0 | 72,900 | 141,900 | 118,800 |
2024-09-20 | 104,200 | 171,100 | 0 | 67,300 | 104,200 | 103,800 |
2024-09-13 | 84,500 | 170,800 | 0 | 67,900 | 84,500 | 102,900 |
2024-09-06 | 75,200 | 168,900 | 0 | 68,900 | 75,200 | 100,000 |
2024-08-30 | 72,600 | 173,900 | 0 | 68,500 | 72,600 | 105,400 |
2024-08-23 | 48,400 | 161,800 | 0 | 69,100 | 48,400 | 92,700 |
2024-08-16 | 38,100 | 158,600 | 0 | 68,900 | 38,100 | 89,700 |
2024-08-09 | 34,700 | 163,300 | 0 | 68,300 | 34,700 | 95,000 |
2024-08-02 | 27,900 | 182,000 | 0 | 73,700 | 27,900 | 108,300 |
2024-07-26 | 27,200 | 191,100 | 0 | 74,300 | 27,200 | 116,800 |
2024-07-19 | 30,200 | 197,400 | 0 | 75,400 | 30,200 | 122,000 |
2024-07-12 | 30,200 | 193,300 | 0 | 76,300 | 30,200 | 117,000 |
2024-07-05 | 31,800 | 193,100 | 0 | 75,900 | 31,800 | 117,200 |
2024-06-28 | 31,800 | 195,100 | 0 | 80,800 | 31,800 | 114,300 |
2024-06-21 | 33,100 | 193,600 | 0 | 81,600 | 33,100 | 112,000 |
2024-06-14 | 34,100 | 192,800 | 0 | 84,800 | 34,100 | 108,000 |
2024-06-07 | 38,500 | 186,900 | 0 | 84,600 | 38,500 | 102,300 |
2024-05-31 | 59,200 | 198,200 | 0 | 85,800 | 59,200 | 112,400 |
2024-05-24 | 151,900 | 200,100 | 9,900 | 92,100 | 142,000 | 108,000 |
2024-05-17 | 18,200 | 153,600 | 0 | 86,800 | 18,200 | 66,800 |
2024-05-10 | 13,200 | 149,100 | 0 | 88,200 | 13,200 | 60,900 |
2024-05-02 | 13,200 | 156,900 | 0 | 88,500 | 13,200 | 68,400 |
2024-04-26 | 13,900 | 158,000 | 0 | 88,600 | 13,900 | 69,400 |
2024-04-19 | 13,300 | 162,800 | 0 | 88,900 | 13,300 | 73,900 |
2024-04-12 | 15,400 | 157,100 | 0 | 88,900 | 15,400 | 68,200 |
2024-04-05 | 18,700 | 163,600 | 0 | 90,100 | 18,700 | 73,500 |
2024-03-29 | 18,900 | 160,900 | 0 | 93,900 | 18,900 | 67,000 |
2024-03-22 | 19,900 | 152,300 | 0 | 93,800 | 19,900 | 58,500 |
2024-03-15 | 20,900 | 152,700 | 0 | 92,300 | 20,900 | 60,400 |
2024-03-08 | 12,300 | 161,100 | 0 | 97,000 | 12,300 | 64,100 |
2024-03-01 | 16,200 | 172,100 | 0 | 100,500 | 16,200 | 71,600 |
2024-02-22 | 12,100 | 168,900 | 0 | 92,700 | 12,100 | 76,200 |
2024-02-16 | 13,100 | 174,900 | 0 | 86,100 | 13,100 | 88,800 |
2024-02-09 | 13,400 | 181,200 | 0 | 86,400 | 13,400 | 94,800 |
2024-02-02 | 7,200 | 197,100 | 0 | 98,500 | 7,200 | 98,600 |
2024-01-26 | 5,100 | 179,200 | 0 | 93,700 | 5,100 | 85,500 |
2024-01-19 | 5,100 | 176,000 | 0 | 91,700 | 5,100 | 84,300 |
2024-01-12 | 5,900 | 180,000 | 0 | 90,800 | 5,900 | 89,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-04 | UBS AG | 23,600 | 0.45% | ▼ | -5,600 | 855 | 884 | 845 | 857 | 61,600 |
2024-05-30 | XTX Markets Pte Ltd | 22,300 | 0.43% | ▼ | -4,900 | 863 | 948 | 832 | 838 | 239,500 |
2024-05-28 | XTX Markets Pte Ltd | 27,200 | 0.52% | ▲ | 889 | 1,039 | 884 | 946 | 2,374,300 | |
2024-05-27 | UBS AG | 29,200 | 0.56% | ▲ | 4,400 | 936 | 1,011 | 884 | 889 | 2,497,800 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VQJ0 | 350 | 2025-05-15 14:48 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VPX6 | 360 | 2025-05-08 16:49 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VPP5 | 360 | 2025-05-08 09:36 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VOGL | 350 | 2025-05-07 09:03 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VN64 | 350 | 2025-04-22 14:09 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VMUS | 360 | 2025-04-17 10:22 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VM6X | 360 | 2025-04-17 10:08 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VMLQ | 360 | 2025-04-16 09:24 | 株式会社エーアイ | 吉田 大志 | 訂正報告書(大量保有報告書・変更報告書) |
S100VFY0 | 350 | 2025-04-10 16:08 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VK2W | 350 | 2025-04-03 16:26 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
S100VK9E | 360 | 2025-04-03 16:19 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VEP0 | 350 | 2025-04-01 09:06 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VFXZ | 360 | 2025-03-24 15:56 | 株式会社エーアイ | 吉田 大志 | 訂正報告書(大量保有報告書・変更報告書) |
S100UTNL | 350 | 2025-03-19 09:07 | 株式会社エーアイ | 吉田 大志 | 変更報告書 |
S100VCYU | 360 | 2025-03-14 16:41 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VCY2 | 360 | 2025-03-06 16:50 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100VBTP | 360 | 2025-03-06 16:09 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100V25C | 350 | 2025-01-14 16:11 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
S100UL5E | 360 | 2024-11-12 16:23 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100UL5D | 360 | 2024-11-12 16:20 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100UKOL | 360 | 2024-11-12 15:55 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100UHCN | 350 | 2024-10-03 15:51 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
S100UHE2 | 360 | 2024-10-03 15:37 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
S100UH5K | 350 | 2024-10-03 14:01 | 株式会社エーアイ | 吉田 大介 | 変更報告書 |
S100UH4Q | 360 | 2024-10-03 13:33 | 株式会社エーアイ | 吉田 大介 | 訂正報告書(大量保有報告書・変更報告書) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4388 | 2 | 最新資料一括ダウンロード | 株式会社AI(エーアイ) | 2024-06-18 13:25:14 |
4388 | 2 | 個人投資家説明会 | 株式会社AI(エーアイ) | 2024-06-18 13:25:13 |
4388 | 2 | 決算説明資料 | 株式会社AI(エーアイ) | 2024-06-18 13:25:12 |
4388 | 2 | 有価証券報告書 | 株式会社AI(エーアイ) | 2024-06-18 13:25:11 |
4388 | 2 | 決算短信 | 株式会社AI(エーアイ) | 2024-06-18 13:25:10 |
4388 | 2 | 株主総会情報 | 株式会社AI(エーアイ) | 2024-06-18 13:25:09 |
4388 | 2 | 株主通信 | 株式会社AI(エーアイ) | 2024-06-18 13:25:07 |
4388 | 2 | 配当政策 | 株式会社AI(エーアイ) | 2024-06-18 13:25:06 |
4388 | 2 | 株式基本情報 | 株式会社AI(エーアイ) | 2024-06-18 13:25:05 |
4388 | 2 | 経営方針 | 株式会社AI(エーアイ) | 2024-06-18 13:25:04 |