| 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 | 616 | 616 | 610 | 610 | 300 | 4 | 101% | 99% | 13% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250121 | 611 | 613 | 611 | 611 | 1,300 | 1 | 100% | 100% | 433% | ▲▲ | 99% | 99% | 101% | 98% | 101% |
| 20250122 | 619 | 619 | 610 | 612 | 1,600 | 1 | 100% | 99% | 123% | ▲▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20250123 | 612 | 612 | 611 | 611 | 500 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250124 | 611 | 612 | 611 | 612 | 400 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250127 | 613 | 614 | 613 | 614 | 1,300 | 2 | 100% | 100% | 325% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250128 | 611 | 611 | 610 | 610 | 200 | -4 | 99% | 100% | 15% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250129 | 610 | 610 | 610 | 610 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250130 | 610 | 613 | 610 | 610 | 2,000 | 0 | 100% | 100% | 1000% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250131 | 610 | 614 | 610 | 610 | 3,900 | 0 | 100% | 100% | 195% | -- | 101% | 102% | 102% | 98% | 101% |
| 20250203 | 611 | 618 | 610 | 616 | 2,200 | 6 | 101% | 101% | 56% | ▲ | 101% | 102% | 102% | 99% | 102% |
| 20250204 | 610 | 615 | 610 | 614 | 1,000 | -2 | 100% | 101% | 45% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250205 | 615 | 615 | 614 | 614 | 1,500 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 100% | 99% | 101% |
| 20250206 | 619 | 619 | 612 | 613 | 3,500 | -1 | 100% | 99% | 233% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20250207 | 615 | 623 | 615 | 623 | 600 | 10 | 102% | 101% | 17% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250210 | 622 | 622 | 618 | 621 | 3,100 | -2 | 100% | 100% | 517% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250212 | 621 | 624 | 617 | 621 | 6,200 | 0 | 100% | 100% | 200% | -- | 98% | 98% | 98% | 100% | 102% |
| 20250213 | 628 | 628 | 610 | 615 | 5,400 | -6 | 99% | 98% | 87% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250214 | 612 | 620 | 610 | 611 | 1,900 | -4 | 99% | 100% | 35% | ▼▼ | 102% | 100% | 101% | 98% | 101% |
| 20250217 | 610 | 620 | 609 | 620 | 800 | 9 | 101% | 102% | 42% | ▲ | 101% | 100% | 101% | 100% | 102% |
| 20250218 | 613 | 618 | 613 | 618 | 400 | -2 | 100% | 101% | 50% | ▼ | 99% | 101% | 101% | 99% | 101% |
| 20250219 | 617 | 617 | 601 | 608 | 4,000 | -10 | 98% | 99% | 1000% | ▼▼ | 101% | 102% | 103% | 98% | 100% |
| 20250220 | 606 | 611 | 606 | 611 | 500 | 3 | 100% | 101% | 13% | ▲ | 100% | 102% | 102% | 98% | 100% |
| 20250225 | 610 | 613 | 610 | 613 | 1,600 | 2 | 100% | 100% | 320% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20250226 | 609 | 612 | 608 | 612 | 300 | -1 | 100% | 100% | 19% | ▼ | 102% | 100% | 103% | 98% | 101% |
| 20250227 | 610 | 621 | 610 | 621 | 1,400 | 9 | 101% | 102% | 467% | ▲ | 101% | 100% | 102% | 100% | 102% |
| 20250228 | 614 | 620 | 614 | 620 | 200 | -1 | 100% | 101% | 14% | ▼ | 99% | 99% | 101% | 100% | 102% |
| 20250303 | 619 | 619 | 612 | 612 | 600 | -8 | 99% | 99% | 300% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20250304 | 612 | 613 | 610 | 613 | 1,000 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250305 | 613 | 614 | 613 | 613 | 1,200 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250306 | 614 | 614 | 612 | 612 | 1,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250307 | 612 | 612 | 610 | 612 | 1,300 | 0 | 100% | 100% | 81% | -- | 101% | 101% | 103% | 98% | 101% |
| 20250310 | 611 | 618 | 611 | 618 | 200 | 6 | 101% | 101% | 15% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250311 | 617 | 617 | 613 | 617 | 600 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250312 | 614 | 614 | 611 | 611 | 3,900 | -6 | 99% | 100% | 650% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250313 | 611 | 612 | 611 | 611 | 900 | 0 | 100% | 100% | 23% | -- | 100% | 102% | 99% | 98% | 100% |
| 20250314 | 614 | 616 | 614 | 616 | 300 | 5 | 101% | 100% | 33% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250317 | 615 | 616 | 615 | 616 | 3,500 | 0 | 100% | 100% | 1167% | -- | 100% | 101% | 100% | 99% | 101% |
| 20250318 | 616 | 619 | 615 | 615 | 1,600 | -1 | 100% | 100% | 46% | ▼ | 100% | 102% | 108% | 99% | 101% |
| 20250319 | 617 | 620 | 616 | 617 | 1,600 | 2 | 100% | 100% | 100% | ▲ | 101% | 102% | 108% | 99% | 101% |
| 20250321 | 617 | 625 | 617 | 624 | 1,600 | 7 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 107% | 100% | 103% |
| 20250324 | 625 | 625 | 616 | 623 | 1,600 | -1 | 100% | 100% | 100% | ▼ | 100% | 98% | 107% | 100% | 102% |
| 20250325 | 625 | 625 | 620 | 623 | 4,700 | 0 | 100% | 100% | 294% | -- | 100% | 97% | 107% | 100% | 102% |
| 20250326 | 625 | 628 | 622 | 628 | 700 | 5 | 101% | 100% | 15% | ▲ | 100% | 97% | 106% | 100% | 103% |
| 20250327 | 628 | 629 | 618 | 625 | 1,100 | -3 | 100% | 100% | 157% | ▼ | 101% | 99% | 110% | 100% | 102% |
| 20250328 | 610 | 625 | 610 | 615 | 3,200 | -10 | 98% | 101% | 291% | ▼▼ | 98% | 99% | 110% | 98% | 101% |
| 20250331 | 610 | 610 | 599 | 600 | 4,300 | -15 | 98% | 98% | 134% | ▼▼▼ | 101% | 98% | 111% | 96% | 100% |
| 20250401 | 601 | 612 | 601 | 607 | 800 | 7 | 101% | 101% | 19% | ▲ | 100% | 96% | 110% | 97% | 101% |
| 20250402 | 605 | 605 | 602 | 602 | 2,600 | -5 | 99% | 100% | 325% | ▼ | 99% | 97% | 101% | 96% | 100% |
| 20250403 | 611 | 613 | 602 | 602 | 4,800 | 0 | 100% | 99% | 185% | -- | 98% | 98% | 0% | 96% | 100% |
| 20250404 | 602 | 602 | 589 | 589 | 7,800 | -13 | 98% | 98% | 163% | ▼ | 102% | 104% | 0% | 94% | 100% |
| 20250408 | 571 | 584 | 568 | 580 | 700 | -9 | 98% | 102% | 9% | ▼▼ | 100% | 107% | 0% | 92% | 100% |
| 20250409 | 577 | 577 | 576 | 576 | 600 | -4 | 99% | 100% | 86% | ▼▼▼ | 100% | 104% | 0% | 92% | 100% |
| 20250410 | 590 | 592 | 581 | 590 | 1,800 | 14 | 102% | 100% | 300% | ▲ | 102% | 115% | 0% | 94% | 102% |
| 20250411 | 581 | 590 | 569 | 590 | 2,400 | 0 | 100% | 102% | 133% | -- | 99% | 111% | 0% | 94% | 102% |
| 20250414 | 604 | 604 | 590 | 596 | 3,500 | 6 | 101% | 99% | 146% | ▲ | 103% | 103% | 0% | 95% | 103% |
| 20250415 | 596 | 617 | 596 | 615 | 1,600 | 19 | 103% | 103% | 46% | ▲▲ | 98% | 0% | 0% | 98% | 107% |
| 20250416 | 615 | 615 | 605 | 605 | 200 | -10 | 98% | 98% | 13% | ▼ | 109% | 0% | 0% | 96% | 105% |
| 20250417 | 615 | 676 | 592 | 668 | 51,800 | 63 | 110% | 109% | 25900% | ▲ | 92% | 0% | 0% | 100% | 116% |
| 20250418 | 666 | 702 | 606 | 616 | 274,400 | -52 | 92% | 92% | 530% | ▼ | % | % | % | 92% | 107% |
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 | 0 | 15,800 | 0 | 13,600 | 0 | 2,200 |
| 2025-04-04 | 0 | 15,700 | 0 | 13,800 | 0 | 1,900 |
| 2025-03-28 | 0 | 25,300 | 0 | 20,200 | 0 | 5,100 |
| 2025-03-21 | 0 | 24,100 | 0 | 17,700 | 0 | 6,400 |
| 2025-03-14 | 0 | 22,400 | 0 | 16,100 | 0 | 6,300 |
| 2025-03-07 | 0 | 22,900 | 0 | 16,200 | 0 | 6,700 |
| 2025-02-28 | 0 | 22,100 | 0 | 15,800 | 0 | 6,300 |
| 2025-02-21 | 0 | 22,700 | 0 | 16,100 | 0 | 6,600 |
| 2025-02-14 | 0 | 22,700 | 0 | 16,000 | 0 | 6,700 |
| 2025-02-07 | 0 | 23,300 | 0 | 15,900 | 0 | 7,400 |
| 2025-01-31 | 0 | 23,300 | 0 | 15,900 | 0 | 7,400 |
| 2025-01-24 | 0 | 24,200 | 0 | 16,000 | 0 | 8,200 |
| 2025-01-17 | 0 | 24,000 | 0 | 15,900 | 0 | 8,100 |
| 2025-01-10 | 0 | 24,800 | 0 | 16,100 | 0 | 8,700 |
| 2024-12-27 | 0 | 24,100 | 0 | 16,100 | 0 | 8,000 |
| 2024-12-20 | 0 | 24,400 | 0 | 16,200 | 0 | 8,200 |
| 2024-12-13 | 0 | 24,000 | 0 | 16,100 | 0 | 7,900 |
| 2024-12-06 | 0 | 24,500 | 0 | 16,100 | 0 | 8,400 |
| 2024-11-29 | 0 | 29,600 | 0 | 19,500 | 0 | 10,100 |
| 2024-11-22 | 0 | 29,000 | 0 | 18,600 | 0 | 10,400 |
| 2024-11-15 | 0 | 28,600 | 0 | 18,800 | 0 | 9,800 |
| 2024-11-08 | 0 | 27,900 | 0 | 18,400 | 0 | 9,500 |
| 2024-11-01 | 0 | 20,300 | 0 | 13,200 | 0 | 7,100 |
| 2024-10-25 | 0 | 14,300 | 0 | 9,800 | 0 | 4,500 |
| 2024-10-18 | 0 | 11,700 | 0 | 8,900 | 0 | 2,800 |
| 2024-10-11 | 0 | 12,900 | 0 | 9,400 | 0 | 3,500 |
| 2024-10-04 | 0 | 11,800 | 0 | 8,800 | 0 | 3,000 |
| 2024-09-27 | 0 | 12,000 | 0 | 8,800 | 0 | 3,200 |
| 2024-09-20 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2024-09-13 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2024-09-06 | 0 | 10,600 | 0 | 7,900 | 0 | 2,700 |
| 2024-08-30 | 0 | 9,500 | 0 | 6,900 | 0 | 2,600 |
| 2024-08-23 | 0 | 9,500 | 0 | 7,000 | 0 | 2,500 |
| 2024-08-16 | 0 | 9,300 | 0 | 6,900 | 0 | 2,400 |
| 2024-08-09 | 0 | 10,700 | 0 | 6,900 | 0 | 3,800 |
| 2024-08-02 | 0 | 17,100 | 0 | 7,800 | 0 | 9,300 |
| 2024-07-26 | 0 | 18,900 | 0 | 6,700 | 0 | 12,200 |
| 2024-07-19 | 0 | 26,300 | 0 | 8,100 | 0 | 18,200 |
| 2024-07-12 | 0 | 26,600 | 0 | 7,800 | 0 | 18,800 |
| 2024-07-05 | 0 | 30,800 | 0 | 7,900 | 0 | 22,900 |
| 2024-06-28 | 0 | 25,300 | 0 | 6,100 | 0 | 19,200 |
| 2024-06-21 | 0 | 24,300 | 0 | 6,100 | 0 | 18,200 |
| 2024-06-14 | 0 | 24,100 | 0 | 6,000 | 0 | 18,100 |
| 2024-06-07 | 0 | 25,400 | 0 | 6,800 | 0 | 18,600 |
| 2024-05-31 | 0 | 24,700 | 0 | 6,300 | 0 | 18,400 |
| 2024-05-24 | 0 | 23,600 | 0 | 6,000 | 0 | 17,600 |
| 2024-05-17 | 0 | 22,400 | 0 | 5,700 | 0 | 16,700 |
| 2024-05-10 | 0 | 21,900 | 0 | 6,500 | 0 | 15,400 |
| 2024-05-02 | 0 | 20,200 | 0 | 6,000 | 0 | 14,200 |
| 2024-04-26 | 0 | 19,800 | 0 | 6,000 | 0 | 13,800 |
| 2024-04-19 | 0 | 19,800 | 0 | 6,100 | 0 | 13,700 |
| 2024-04-12 | 0 | 20,400 | 0 | 6,000 | 0 | 14,400 |
| 2024-04-05 | 0 | 17,600 | 0 | 6,000 | 0 | 11,600 |
| 2024-03-29 | 0 | 20,100 | 0 | 6,000 | 0 | 14,100 |
| 2024-03-22 | 0 | 21,300 | 0 | 6,100 | 0 | 15,200 |
| 2024-03-15 | 0 | 20,000 | 0 | 5,400 | 0 | 14,600 |
| 2024-03-08 | 0 | 20,300 | 0 | 5,800 | 0 | 14,500 |
| 2024-03-01 | 0 | 20,200 | 0 | 5,400 | 0 | 14,800 |
| 2024-02-22 | 0 | 20,500 | 0 | 5,500 | 0 | 15,000 |
| 2024-02-16 | 0 | 20,200 | 0 | 5,400 | 0 | 14,800 |
| 2024-02-09 | 0 | 18,600 | 0 | 6,100 | 0 | 12,500 |
| 2024-02-02 | 0 | 18,000 | 0 | 5,500 | 0 | 12,500 |
| 2024-01-26 | 0 | 16,000 | 0 | 5,500 | 0 | 10,500 |
| 2024-01-19 | 0 | 13,400 | 0 | 4,000 | 0 | 9,400 |
| 2024-01-12 | 0 | 15,200 | 0 | 3,900 | 0 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 14:00 | アトミクス | 役員の異動等（内定）に関するお知らせ |
| 20250318 | 12:00 | アトミクス | 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 |
| 20250225 | 14:00 | アトミクス | 第三者割当による自己株式処分に関するお知らせ |
| 20250225 | 14:00 | アトミクス | 「株式付与ＥＳＯＰ信託」の信託期間延長および追加拠出に関するお知らせ |
| 20250213 | 14:00 | アトミクス | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 14:00 | アトミクス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | アトミクス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | アトミクス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | アトミクス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 14:00 | アトミクス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFQZ | 350 | 2025-03-21 15:05 | アトミクス株式会社 | 三宅 秀夫 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4625 | 1 | ホーム | アトミクス株式会社 | 2025-04-20 00:24:07 |
| 4625 | 2 | 第77期定時株主総会決議ご通知282KB | 2024-06-28 21:32:28 |
| 4625 | 2 | 第７７期定時株主総会招集ご通知1MB | 2024-06-21 15:47:54 |
| 4625 | 2 | IRポリシー・免責事項 | アトミクス株式会社 | 2024-06-14 23:04:25 |
| 4625 | 2 | 電子公告 | アトミクス株式会社 | 2024-06-14 23:04:23 |
| 4625 | 2 | 株価情報 | アトミクス株式会社 | 2024-06-14 23:04:22 |
| 4625 | 2 | その他IR・適時開示情報 | アトミクス株式会社 | 2024-06-14 23:04:21 |
| 4625 | 2 | 年次報告書 | アトミクス株式会社 | 2024-06-14 23:04:20 |
| 4625 | 2 | 株主総会関連 | アトミクス株式会社 | 2024-06-14 23:04:18 |
| 4625 | 2 | 有価証券報告書 | アトミクス株式会社 | 2024-06-14 23:04:17 |