| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 166 | 168 | 163 | 163 | 32,700 | -3 | 98% | 98% | 120% | ▼▼▼ | 101% | 101% | 91% | 94% | 100% |
| 20240726 | 163 | 166 | 163 | 164 | 56,200 | 1 | 101% | 101% | 172% | ▲ | 101% | 98% | 90% | 95% | 101% |
| 20240729 | 165 | 166 | 164 | 166 | 10,500 | 2 | 101% | 101% | 19% | ▲▲ | 99% | 91% | 89% | 96% | 102% |
| 20240730 | 166 | 167 | 164 | 164 | 23,700 | -2 | 99% | 99% | 226% | ▼ | 101% | 70% | 93% | 95% | 101% |
| 20240731 | 163 | 166 | 163 | 165 | 23,900 | 1 | 101% | 101% | 101% | ▲ | 98% | 75% | 92% | 95% | 101% |
| 20240801 | 165 | 165 | 161 | 161 | 53,700 | -4 | 98% | 98% | 225% | ▼ | 94% | 88% | 94% | 93% | 100% |
| 20240802 | 160 | 160 | 151 | 151 | 103,400 | -10 | 94% | 94% | 193% | ▼▼ | 74% | 95% | 102% | 87% | 100% |
| 20240805 | 148 | 148 | 101 | 109 | 231,700 | -42 | 72% | 74% | 224% | ▼▼▼ | 104% | 123% | 137% | 63% | 100% |
| 20240806 | 110 | 121 | 104 | 114 | 349,800 | 5 | 105% | 104% | 151% | ▲ | 104% | 115% | 127% | 66% | 105% |
| 20240807 | 119 | 137 | 115 | 124 | 126,600 | 10 | 109% | 104% | 36% | ▲▲ | 110% | 109% | 119% | 72% | 114% |
| 20240808 | 127 | 143 | 126 | 140 | 60,200 | 16 | 113% | 110% | 48% | ▲▲▲ | 100% | 106% | 114% | 81% | 128% |
| 20240809 | 132 | 135 | 130 | 132 | 68,200 | -8 | 94% | 100% | 113% | ▼ | 101% | 105% | 113% | 76% | 121% |
| 20240813 | 134 | 135 | 131 | 135 | 54,600 | 3 | 102% | 101% | 80% | ▲ | 100% | 106% | 110% | 78% | 124% |
| 20240814 | 137 | 139 | 136 | 137 | 22,000 | 2 | 101% | 100% | 40% | ▲▲ | 100% | 106% | 109% | 79% | 126% |
| 20240815 | 139 | 139 | 135 | 139 | 24,900 | 2 | 101% | 100% | 113% | ▲▲▲ | 100% | 106% | 106% | 81% | 128% |
| 20240816 | 140 | 141 | 137 | 140 | 24,400 | 1 | 101% | 100% | 98% | ▲▲▲▲ | 100% | 105% | 104% | 82% | 128% |
| 20240819 | 141 | 145 | 140 | 141 | 33,900 | 1 | 101% | 100% | 139% | ▲▲▲▲▲ | 103% | 105% | 104% | 83% | 129% |
| 20240820 | 141 | 153 | 141 | 145 | 122,500 | 4 | 103% | 103% | 361% | ▲▲▲▲▲▲ | 103% | 103% | 99% | 86% | 133% |
| 20240821 | 143 | 148 | 143 | 148 | 25,300 | 3 | 102% | 103% | 21% | ▲▲▲▲▲▲▲ | 100% | 103% | 97% | 89% | 136% |
| 20240822 | 147 | 148 | 146 | 147 | 14,600 | -1 | 99% | 100% | 58% | ▼ | 99% | 101% | 95% | 89% | 135% |
| 20240823 | 149 | 149 | 145 | 148 | 18,500 | 1 | 101% | 99% | 127% | ▲ | 98% | 101% | 95% | 89% | 136% |
| 20240826 | 150 | 150 | 146 | 147 | 4,000 | -1 | 99% | 98% | 22% | ▼ | 100% | 101% | 96% | 89% | 135% |
| 20240827 | 148 | 149 | 146 | 148 | 15,900 | 1 | 101% | 100% | 398% | ▲ | 103% | 101% | 97% | 90% | 136% |
| 20240828 | 146 | 152 | 146 | 151 | 58,800 | 3 | 102% | 103% | 370% | ▲▲ | 101% | 99% | 95% | 92% | 139% |
| 20240829 | 149 | 151 | 148 | 151 | 23,500 | 0 | 100% | 101% | 40% | -- | 98% | 92% | 93% | 94% | 139% |
| 20240830 | 152 | 152 | 149 | 149 | 19,000 | -2 | 99% | 98% | 81% | ▼ | 97% | 93% | 94% | 99% | 137% |
| 20240902 | 151 | 151 | 147 | 147 | 15,300 | -2 | 99% | 97% | 81% | ▼▼ | 99% | 91% | 96% | 97% | 135% |
| 20240903 | 148 | 149 | 147 | 147 | 7,600 | 0 | 100% | 99% | 50% | -- | 95% | 93% | 97% | 97% | 129% |
| 20240904 | 147 | 148 | 138 | 139 | 79,300 | -8 | 95% | 95% | 1043% | ▼ | 102% | 100% | 101% | 92% | 112% |
| 20240905 | 137 | 142 | 137 | 140 | 22,800 | 1 | 101% | 102% | 29% | ▲ | 96% | 97% | 99% | 93% | 106% |
| 20240906 | 140 | 141 | 132 | 134 | 88,900 | -6 | 96% | 96% | 390% | ▼ | 102% | 107% | 105% | 89% | 102% |
| 20240909 | 132 | 138 | 131 | 135 | 31,300 | 1 | 101% | 102% | 35% | ▲ | 101% | 104% | 101% | 89% | 101% |
| 20240910 | 136 | 137 | 135 | 137 | 17,000 | 2 | 101% | 101% | 54% | ▲▲ | 98% | 101% | 100% | 91% | 102% |
| 20240911 | 138 | 138 | 133 | 135 | 22,000 | -2 | 99% | 98% | 129% | ▼ | 100% | 104% | 101% | 89% | 101% |
| 20240912 | 136 | 138 | 135 | 136 | 13,800 | 1 | 101% | 100% | 63% | ▲ | 102% | 103% | 99% | 90% | 101% |
| 20240913 | 138 | 141 | 136 | 141 | 36,600 | 5 | 104% | 102% | 265% | ▲▲ | 100% | 99% | 98% | 93% | 105% |
| 20240917 | 140 | 140 | 136 | 140 | 9,100 | -1 | 99% | 100% | 25% | ▼ | 99% | 98% | 98% | 93% | 104% |
| 20240918 | 140 | 141 | 139 | 139 | 10,200 | -1 | 99% | 99% | 112% | ▼▼ | 100% | 96% | 96% | 92% | 104% |
| 20240919 | 142 | 142 | 140 | 142 | 10,600 | 3 | 102% | 100% | 104% | ▲ | 97% | 97% | 96% | 94% | 106% |
| 20240920 | 143 | 144 | 139 | 139 | 27,900 | -3 | 98% | 97% | 263% | ▼ | 97% | 99% | 98% | 92% | 104% |
| 20240924 | 140 | 140 | 136 | 136 | 20,600 | -3 | 98% | 97% | 74% | ▼▼ | 99% | 97% | 99% | 90% | 101% |
| 20240925 | 139 | 139 | 135 | 137 | 14,400 | 1 | 101% | 99% | 70% | ▲ | 99% | 98% | 99% | 91% | 102% |
| 20240926 | 138 | 138 | 136 | 137 | 12,700 | 0 | 100% | 99% | 88% | -- | 99% | 98% | 99% | 91% | 102% |
| 20240927 | 139 | 139 | 136 | 138 | 20,200 | 1 | 101% | 99% | 159% | ▲ | 100% | 101% | 100% | 91% | 103% |
| 20240930 | 135 | 136 | 133 | 135 | 14,600 | -3 | 98% | 100% | 72% | ▼ | 100% | 101% | 99% | 91% | 101% |
| 20241001 | 135 | 137 | 134 | 135 | 35,100 | 0 | 100% | 100% | 240% | -- | 98% | 101% | 99% | 92% | 101% |
| 20241002 | 135 | 135 | 132 | 132 | 24,900 | -3 | 98% | 98% | 71% | ▼ | 101% | 102% | 100% | 90% | 100% |
| 20241003 | 134 | 136 | 134 | 136 | 11,700 | 4 | 103% | 101% | 47% | ▲ | 101% | 101% | 99% | 96% | 103% |
| 20241004 | 135 | 136 | 134 | 136 | 16,200 | 0 | 100% | 101% | 138% | -- | 99% | 100% | 97% | 96% | 103% |
| 20241007 | 137 | 137 | 134 | 136 | 15,600 | 0 | 100% | 99% | 96% | -- | 100% | 101% | 0% | 96% | 103% |
| 20241008 | 135 | 136 | 135 | 135 | 6,300 | -1 | 99% | 100% | 40% | ▼ | 101% | 100% | 0% | 95% | 102% |
| 20241009 | 135 | 137 | 135 | 137 | 2,600 | 2 | 101% | 101% | 41% | ▲ | 100% | 97% | 0% | 96% | 104% |
| 20241010 | 137 | 137 | 136 | 137 | 3,700 | 0 | 100% | 100% | 142% | -- | 100% | 97% | 0% | 96% | 104% |
| 20241011 | 137 | 137 | 136 | 137 | 2,800 | 0 | 100% | 100% | 76% | -- | 99% | 98% | 0% | 96% | 104% |
| 20241015 | 137 | 137 | 134 | 135 | 28,600 | -2 | 99% | 99% | 1021% | ▼ | 100% | 101% | 0% | 95% | 102% |
| 20241016 | 133 | 135 | 133 | 133 | 11,100 | -2 | 99% | 100% | 39% | ▼▼ | 99% | 99% | 0% | 94% | 101% |
| 20241017 | 134 | 134 | 133 | 133 | 2,500 | 0 | 100% | 99% | 23% | -- | 99% | 0% | 0% | 94% | 101% |
| 20241018 | 133 | 134 | 132 | 132 | 33,900 | -1 | 99% | 99% | 1356% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 135 | 135 | 133 | 134 | 4,800 | 2 | 102% | 99% | 14% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 134 | 134 | 132 | 133 | 5,400 | -1 | 99% | 99% | 113% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 952,100 | 0 | 664,500 | 0 | 287,600 |
| 2024-10-11 | 0 | 961,700 | 0 | 669,400 | 0 | 292,300 |
| 2024-10-04 | 0 | 972,000 | 0 | 668,100 | 0 | 303,900 |
| 2024-09-27 | 0 | 967,900 | 0 | 659,300 | 0 | 308,600 |
| 2024-09-20 | 0 | 962,100 | 0 | 658,900 | 0 | 303,200 |
| 2024-09-13 | 0 | 982,300 | 0 | 665,300 | 0 | 317,000 |
| 2024-09-06 | 0 | 970,400 | 0 | 654,000 | 0 | 316,400 |
| 2024-08-30 | 0 | 1,011,100 | 0 | 700,200 | 0 | 310,900 |
| 2024-08-23 | 0 | 1,006,800 | 0 | 668,300 | 0 | 338,500 |
| 2024-08-16 | 0 | 985,300 | 0 | 667,100 | 0 | 318,200 |
| 2024-08-09 | 0 | 957,600 | 0 | 664,700 | 0 | 292,900 |
| 2024-08-02 | 0 | 1,102,500 | 0 | 716,500 | 0 | 386,000 |
| 2024-07-26 | 0 | 1,099,700 | 0 | 713,200 | 0 | 386,500 |
| 2024-07-19 | 0 | 1,121,900 | 0 | 716,700 | 0 | 405,200 |
| 2024-07-12 | 0 | 1,147,800 | 0 | 737,800 | 0 | 410,000 |
| 2024-07-05 | 0 | 1,151,100 | 0 | 718,100 | 0 | 433,000 |
| 2024-06-28 | 0 | 1,156,400 | 0 | 735,500 | 0 | 420,900 |
| 2024-06-21 | 0 | 1,210,700 | 0 | 742,500 | 0 | 468,200 |
| 2024-06-14 | 0 | 1,237,200 | 0 | 786,800 | 0 | 450,400 |
| 2024-06-07 | 0 | 1,251,100 | 0 | 785,000 | 0 | 466,100 |
| 2024-05-31 | 0 | 1,278,800 | 0 | 801,700 | 0 | 477,100 |
| 2024-05-24 | 0 | 1,314,500 | 0 | 824,500 | 0 | 490,000 |
| 2024-05-17 | 0 | 1,328,700 | 0 | 819,200 | 0 | 509,500 |
| 2024-05-10 | 0 | 1,303,200 | 0 | 757,500 | 0 | 545,700 |
| 2024-05-02 | 0 | 1,290,500 | 0 | 741,300 | 0 | 549,200 |
| 2024-04-26 | 0 | 1,295,000 | 0 | 734,000 | 0 | 561,000 |
| 2024-04-19 | 0 | 1,323,400 | 0 | 716,500 | 0 | 606,900 |
| 2024-04-12 | 0 | 1,327,100 | 0 | 683,600 | 0 | 643,500 |
| 2024-04-05 | 0 | 1,317,600 | 0 | 678,500 | 0 | 639,100 |
| 2024-03-29 | 0 | 1,302,400 | 0 | 674,700 | 0 | 627,700 |
| 2024-03-22 | 0 | 1,308,900 | 0 | 679,000 | 0 | 629,900 |
| 2024-03-15 | 0 | 1,304,700 | 0 | 693,200 | 0 | 611,500 |
| 2024-03-08 | 0 | 1,300,300 | 0 | 683,000 | 0 | 617,300 |
| 2024-03-01 | 0 | 1,292,600 | 0 | 684,000 | 0 | 608,600 |
| 2024-02-22 | 0 | 1,384,100 | 0 | 750,600 | 0 | 633,500 |
| 2024-02-16 | 400 | 1,316,400 | 400 | 662,600 | 0 | 653,800 |
| 2024-02-09 | 400 | 1,334,500 | 400 | 708,500 | 0 | 626,000 |
| 2024-02-02 | 400 | 1,342,600 | 400 | 721,000 | 0 | 621,600 |
| 2024-01-26 | 400 | 1,351,300 | 400 | 723,900 | 0 | 627,400 |
| 2024-01-19 | 700 | 1,392,700 | 700 | 758,700 | 0 | 634,000 |
| 2024-01-12 | 700 | 1,386,000 | 700 | 759,100 | 0 | 626,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 51,363 | 0.49% | ▼ | -9,600 | 161 | 162 | 160 | 162 | 17,500 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 60,963 | 0.59% | ▼ | -3,400 | 165 | 170 | 165 | 168 | 32,700 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 64,363 | 0.63% | ▼ | -15,800 | 167 | 169 | 165 | 166 | 74,600 |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 80,163 | 0.78% | ▼ | -9,000 | 168 | 169 | 165 | 167 | 30,300 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 89,163 | 0.87% | ▼ | -11,300 | 167 | 168 | 165 | 167 | 19,500 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 100,463 | 0.98% | ▼ | -9,900 | 166 | 168 | 165 | 165 | 27,400 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 110,363 | 1.08% | ▼ | -1,900 | 170 | 172 | 170 | 172 | 19,000 |
| 2024-04-01 | GOLDMAN SACHS INTERNATIONAL | 112,263 | 1.10% | ▲ | 6,200 | 175 | 177 | 172 | 175 | 54,600 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 106,063 | 1.04% | ▲ | 4,800 | 175 | 175 | 171 | 171 | 31,000 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 101,263 | 0.99% | ▼ | -9,300 | 171 | 173 | 171 | 172 | 25,100 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 110,563 | 1.08% | ▼ | -6,800 | 174 | 179 | 174 | 176 | 58,400 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 117,363 | 1.15% | ▼ | -11,100 | 179 | 180 | 175 | 177 | 65,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | アトラＧ | 2024年12月期第2四半期 決算短信補足資料 |
| 20240808 | 15:30 | アトラＧ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:30 | アトラＧ | 2024年12月期第２四半期（累計）連結業績予想と実績との差異に関するお知らせ |
| 20240731 | 15:30 | アトラＧ | 取締役の辞任に関するお知らせ |
| 20240514 | 15:30 | アトラＧ | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | アトラＧ | 2024年12月期第1四半期 決算短信補足資料 |
| 20240513 | 15:30 | アトラＧ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240502 | 15:30 | アトラＧ | 募集新株予約権（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 |
| 20240417 | 16:00 | アトラＧ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240417 | 16:00 | アトラＧ | 募集新株予約権（有償ストックオプション）に関するお知らせ |
| 20240227 | 15:30 | アトラＧ | 取締役の選任に関するお知らせ |
| 20240214 | 15:30 | アトラＧ | 2023年12月期 決算短信補足資料 |
| 20240214 | 15:30 | アトラＧ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:30 | アトラＧ | 通期連結業績予想と実績との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TNZC | 360 | 2024-06-19 16:06 | アトラグループ株式会社 | 久世 博之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TO26 | 360 | 2024-06-19 16:03 | アトラグループ株式会社 | 久世 博之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TJY1 | 350 | 2024-06-04 15:03 | アトラグループ株式会社 | マイルストーン・キャピタル・マネジメント株式会社 | 変更報告書（短期大量譲渡） |
| S100TGRU | 360 | 2024-05-21 13:13 | アトラグループ株式会社 | 久世 博之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TG8P | 350 | 2024-05-20 15:32 | アトラグループ株式会社 | 久世 博之 | 変更報告書 |
| S100TDV1 | 350 | 2024-05-13 15:45 | アトラグループ株式会社 | 久世 博之 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6029 | 1 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-10-22 23:25:25 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:51 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:50 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:49 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:47 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:46 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:45 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:44 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:42 |
| 6029 | 2 | アトラグループ株式会社｜鍼灸院・接骨院・整骨院の開業支援や経営サポート | 2024-06-18 15:24:41 |