| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 745 | 749 | 743 | 749 | 487,300 | 4 | 101% | 101% | 161% | ▲ | 99% | 95% | 95% | 100% | 104% |
| 20240925 | 749 | 750 | 745 | 745 | 493,500 | -4 | 99% | 99% | 101% | ▼ | 99% | 96% | 95% | 99% | 103% |
| 20240926 | 745 | 746 | 738 | 738 | 1,826,600 | -7 | 99% | 99% | 370% | ▼▼ | 100% | 99% | 97% | 98% | 102% |
| 20240927 | 725 | 726 | 718 | 722 | 946,700 | -16 | 98% | 100% | 52% | ▼▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20240930 | 714 | 723 | 707 | 712 | 600,300 | -10 | 99% | 100% | 63% | ▼▼▼▼ | 98% | 100% | 96% | 95% | 100% |
| 20241001 | 713 | 715 | 702 | 702 | 517,400 | -10 | 99% | 98% | 86% | ▼▼▼▼▼ | 102% | 101% | 98% | 94% | 100% |
| 20241002 | 700 | 716 | 698 | 713 | 534,400 | 11 | 102% | 102% | 103% | ▲ | 100% | 99% | 96% | 95% | 102% |
| 20241003 | 716 | 718 | 707 | 715 | 320,900 | 2 | 100% | 100% | 60% | ▲▲ | 99% | 99% | 94% | 95% | 102% |
| 20241004 | 718 | 729 | 706 | 710 | 441,800 | -5 | 99% | 99% | 138% | ▼ | 100% | 99% | 96% | 95% | 101% |
| 20241007 | 710 | 711 | 705 | 708 | 264,000 | -2 | 100% | 100% | 60% | ▼▼ | 99% | 99% | 96% | 94% | 101% |
| 20241008 | 706 | 710 | 700 | 700 | 295,700 | -8 | 99% | 99% | 112% | ▼▼▼ | 101% | 100% | 97% | 93% | 100% |
| 20241009 | 701 | 713 | 701 | 710 | 351,400 | 10 | 101% | 101% | 119% | ▲ | 100% | 97% | 96% | 95% | 101% |
| 20241010 | 709 | 709 | 705 | 706 | 150,500 | -4 | 99% | 100% | 43% | ▼ | 99% | 97% | 97% | 94% | 101% |
| 20241011 | 706 | 707 | 700 | 700 | 295,200 | -6 | 99% | 99% | 196% | ▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20241015 | 700 | 703 | 695 | 701 | 423,900 | 1 | 100% | 100% | 144% | ▲ | 98% | 96% | 99% | 94% | 100% |
| 20241016 | 701 | 706 | 686 | 688 | 785,500 | -13 | 98% | 98% | 185% | ▼ | 100% | 97% | 100% | 92% | 100% |
| 20241017 | 689 | 691 | 681 | 688 | 374,500 | 0 | 100% | 100% | 48% | -- | 100% | 95% | 100% | 92% | 100% |
| 20241018 | 689 | 700 | 686 | 687 | 413,800 | -1 | 100% | 100% | 110% | ▼ | 97% | 95% | 101% | 92% | 100% |
| 20241021 | 686 | 686 | 664 | 664 | 989,300 | -23 | 97% | 97% | 239% | ▼▼ | 101% | 98% | 104% | 89% | 100% |
| 20241022 | 665 | 672 | 662 | 671 | 469,300 | 7 | 101% | 101% | 47% | ▲ | 98% | 100% | 104% | 90% | 101% |
| 20241023 | 670 | 670 | 654 | 655 | 741,400 | -16 | 98% | 98% | 158% | ▼ | 99% | 104% | 109% | 88% | 100% |
| 20241024 | 652 | 653 | 634 | 648 | 752,500 | -7 | 99% | 99% | 101% | ▼▼ | 100% | 105% | 111% | 88% | 100% |
| 20241025 | 647 | 653 | 646 | 650 | 377,000 | 2 | 100% | 100% | 50% | ▲ | 101% | 105% | 110% | 90% | 100% |
| 20241028 | 648 | 665 | 648 | 654 | 422,300 | 4 | 101% | 101% | 112% | ▲▲ | 102% | 103% | 109% | 91% | 101% |
| 20241029 | 657 | 674 | 656 | 671 | 496,200 | 17 | 103% | 102% | 117% | ▲▲▲ | 101% | 101% | 107% | 94% | 104% |
| 20241030 | 674 | 682 | 670 | 678 | 316,600 | 7 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 100% | 106% | 95% | 105% |
| 20241031 | 679 | 680 | 675 | 678 | 167,000 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 107% | 95% | 105% |
| 20241101 | 677 | 679 | 673 | 674 | 196,000 | -4 | 99% | 100% | 117% | ▼ | 101% | 101% | 107% | 95% | 104% |
| 20241105 | 674 | 680 | 672 | 679 | 244,600 | 5 | 101% | 101% | 125% | ▲ | 100% | 102% | 107% | 96% | 105% |
| 20241106 | 677 | 685 | 676 | 676 | 242,500 | -3 | 100% | 100% | 99% | ▼ | 100% | 102% | 106% | 95% | 104% |
| 20241107 | 680 | 682 | 676 | 677 | 204,100 | 1 | 100% | 100% | 84% | ▲ | 100% | 102% | 107% | 95% | 104% |
| 20241108 | 678 | 691 | 675 | 679 | 335,300 | 2 | 100% | 100% | 164% | ▲▲ | 101% | 102% | 107% | 96% | 105% |
| 20241111 | 675 | 686 | 670 | 682 | 493,700 | 3 | 100% | 101% | 147% | ▲▲▲ | 101% | 101% | 106% | 97% | 105% |
| 20241112 | 683 | 700 | 683 | 690 | 573,300 | 8 | 101% | 101% | 116% | ▲▲▲▲ | 100% | 100% | 105% | 98% | 106% |
| 20241113 | 689 | 706 | 688 | 692 | 473,100 | 2 | 100% | 100% | 83% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 107% |
| 20241114 | 690 | 697 | 688 | 689 | 205,500 | -3 | 100% | 100% | 43% | ▼ | 100% | 102% | 104% | 100% | 106% |
| 20241115 | 691 | 694 | 687 | 690 | 185,800 | 1 | 100% | 100% | 90% | ▲ | 100% | 104% | 103% | 100% | 106% |
| 20241118 | 688 | 693 | 686 | 690 | 164,800 | 0 | 100% | 100% | 89% | -- | 100% | 103% | 103% | 100% | 106% |
| 20241119 | 691 | 697 | 690 | 690 | 211,600 | 0 | 100% | 100% | 128% | -- | 101% | 104% | 103% | 100% | 106% |
| 20241120 | 690 | 701 | 690 | 697 | 296,900 | 7 | 101% | 101% | 140% | ▲ | 102% | 103% | 102% | 100% | 108% |
| 20241121 | 697 | 711 | 697 | 708 | 460,100 | 11 | 102% | 102% | 155% | ▲▲ | 101% | 102% | 100% | 100% | 109% |
| 20241122 | 708 | 718 | 708 | 715 | 331,700 | 7 | 101% | 101% | 72% | ▲▲▲ | 100% | 101% | 99% | 100% | 110% |
| 20241125 | 715 | 718 | 710 | 712 | 219,600 | -3 | 100% | 100% | 66% | ▼ | 101% | 101% | 100% | 100% | 109% |
| 20241126 | 710 | 716 | 710 | 716 | 259,600 | 4 | 101% | 101% | 118% | ▲ | 100% | 97% | 99% | 100% | 107% |
| 20241127 | 718 | 721 | 714 | 719 | 373,700 | 3 | 100% | 100% | 144% | ▲▲ | 101% | 97% | 98% | 100% | 107% |
| 20241128 | 719 | 726 | 718 | 723 | 329,700 | 4 | 101% | 101% | 88% | ▲▲▲ | 100% | 97% | 97% | 100% | 107% |
| 20241129 | 723 | 723 | 716 | 720 | 201,400 | -3 | 100% | 100% | 61% | ▼ | 98% | 97% | 97% | 100% | 107% |
| 20241202 | 717 | 717 | 700 | 700 | 296,200 | -20 | 97% | 98% | 147% | ▼▼ | 100% | 99% | 99% | 97% | 104% |
| 20241203 | 701 | 709 | 699 | 699 | 298,400 | -1 | 100% | 100% | 101% | ▼▼▼ | 100% | 100% | 99% | 97% | 103% |
| 20241204 | 698 | 699 | 694 | 698 | 213,800 | -1 | 100% | 100% | 72% | ▼▼▼▼ | 99% | 102% | 98% | 97% | 103% |
| 20241205 | 698 | 700 | 692 | 694 | 176,300 | -4 | 99% | 99% | 82% | ▼▼▼▼▼ | 100% | 103% | 98% | 96% | 102% |
| 20241206 | 693 | 697 | 692 | 692 | 148,100 | -2 | 100% | 100% | 84% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 96% | 101% |
| 20241209 | 691 | 697 | 691 | 692 | 195,700 | 0 | 100% | 100% | 132% | -- | 101% | 101% | 0% | 96% | 100% |
| 20241210 | 695 | 702 | 690 | 701 | 327,700 | 9 | 101% | 101% | 167% | ▲ | 102% | 99% | 0% | 97% | 102% |
| 20241211 | 700 | 714 | 700 | 711 | 351,700 | 10 | 101% | 102% | 107% | ▲▲ | 100% | 98% | 0% | 98% | 103% |
| 20241212 | 710 | 711 | 703 | 707 | 188,300 | -4 | 99% | 100% | 54% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241213 | 704 | 709 | 702 | 703 | 188,000 | -4 | 99% | 100% | 100% | ▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241216 | 700 | 702 | 694 | 696 | 294,600 | -7 | 99% | 99% | 157% | ▼▼▼ | 100% | 97% | 0% | 96% | 101% |
| 20241217 | 696 | 706 | 695 | 696 | 311,300 | 0 | 100% | 100% | 106% | -- | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 696 | 699 | 691 | 691 | 313,800 | -5 | 99% | 99% | 101% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 691 | 692 | 686 | 687 | 380,800 | -4 | 99% | 99% | 121% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 688 | 690 | 675 | 678 | 461,100 | -9 | 99% | 99% | 121% | ▼▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 397,000 | 299,700 | 73,800 | 97,200 | 323,200 | 202,500 |
| 2024-12-06 | 392,700 | 293,000 | 73,800 | 102,200 | 318,900 | 190,800 |
| 2024-11-29 | 441,000 | 280,200 | 73,800 | 97,400 | 367,200 | 182,800 |
| 2024-11-22 | 435,800 | 323,200 | 73,800 | 112,300 | 362,000 | 210,900 |
| 2024-11-15 | 419,700 | 362,000 | 73,800 | 129,100 | 345,900 | 232,900 |
| 2024-11-08 | 469,100 | 419,000 | 73,800 | 144,200 | 395,300 | 274,800 |
| 2024-11-01 | 442,800 | 444,500 | 73,800 | 148,300 | 369,000 | 296,200 |
| 2024-10-25 | 413,400 | 488,400 | 73,800 | 156,900 | 339,600 | 331,500 |
| 2024-10-18 | 380,000 | 445,800 | 73,800 | 188,600 | 306,200 | 257,200 |
| 2024-10-11 | 349,100 | 361,600 | 73,800 | 141,000 | 275,300 | 220,600 |
| 2024-10-04 | 392,800 | 316,700 | 73,800 | 119,700 | 319,000 | 197,000 |
| 2024-09-27 | 526,700 | 242,000 | 96,800 | 78,400 | 429,900 | 163,600 |
| 2024-09-20 | 695,500 | 292,300 | 132,900 | 62,900 | 562,600 | 229,400 |
| 2024-09-13 | 564,400 | 300,700 | 112,900 | 60,500 | 451,500 | 240,200 |
| 2024-09-06 | 520,700 | 353,300 | 113,100 | 68,400 | 407,600 | 284,900 |
| 2024-08-30 | 486,300 | 388,500 | 113,100 | 68,700 | 373,200 | 319,800 |
| 2024-08-23 | 488,600 | 382,600 | 113,100 | 72,400 | 375,500 | 310,200 |
| 2024-08-16 | 439,300 | 332,200 | 113,100 | 66,700 | 326,200 | 265,500 |
| 2024-08-09 | 410,900 | 367,100 | 113,100 | 102,000 | 297,800 | 265,100 |
| 2024-08-02 | 414,800 | 396,200 | 113,100 | 119,400 | 301,700 | 276,800 |
| 2024-07-26 | 445,900 | 400,700 | 113,100 | 118,000 | 332,800 | 282,700 |
| 2024-07-19 | 457,200 | 415,500 | 114,100 | 129,900 | 343,100 | 285,600 |
| 2024-07-12 | 459,300 | 411,800 | 114,100 | 122,800 | 345,200 | 289,000 |
| 2024-07-05 | 446,300 | 476,300 | 114,100 | 134,100 | 332,200 | 342,200 |
| 2024-06-28 | 451,200 | 478,200 | 114,100 | 132,400 | 337,100 | 345,800 |
| 2024-06-21 | 434,900 | 473,800 | 117,600 | 125,000 | 317,300 | 348,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 1,534,489 | 0.79% | ▼ | -176,500 | 719 | 726 | 718 | 723 | 329,700 |
| 2024-11-26 | GOLDMAN SACHS INTERNATIONAL | 1,710,989 | 0.88% | ▼ | -177,300 | 710 | 716 | 710 | 716 | 259,600 |
| 2024-11-21 | GOLDMAN SACHS INTERNATIONAL | 1,888,289 | 0.97% | ▼ | -63,200 | 697 | 711 | 697 | 708 | 460,100 |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 1,951,489 | 1.00% | ▲ | 63,400 | 689 | 706 | 688 | 692 | 473,100 |
| 2024-11-08 | MERRILL LYNCH INTERNATIONAL | 940,115 | 0.48% | ▼ | -35,600 | 678 | 691 | 675 | 679 | 335,300 |
| 2024-11-07 | MERRILL LYNCH INTERNATIONAL | 975,715 | 0.50% | ▲ | 15,400 | 680 | 682 | 676 | 677 | 204,100 |
| 2024-11-06 | MERRILL LYNCH INTERNATIONAL | 960,315 | 0.49% | ▼ | -21,300 | 677 | 685 | 676 | 676 | 242,500 |
| 2024-11-01 | MERRILL LYNCH INTERNATIONAL | 981,615 | 0.50% | ▼ | -6,900 | 677 | 679 | 673 | 674 | 196,000 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 1,888,089 | 0.97% | ▼ | -69,400 | 674 | 682 | 670 | 678 | 316,600 |
| 2024-10-29 | MERRILL LYNCH INTERNATIONAL | 988,515 | 0.51% | ▼ | -60,100 | 657 | 674 | 656 | 671 | 496,200 |
| 2024-10-28 | MERRILL LYNCH INTERNATIONAL | 1,048,615 | 0.54% | ▼ | -23,700 | 648 | 665 | 648 | 654 | 422,300 |
| 2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 1,957,489 | 1.01% | ▲ | 214,000 | 652 | 653 | 634 | 648 | 752,500 |
| 2024-10-23 | MERRILL LYNCH INTERNATIONAL | 1,072,315 | 0.55% | ▲ | 670 | 670 | 654 | 655 | 741,400 | |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 1,743,489 | 0.90% | ▲ | 148,500 | 706 | 710 | 700 | 700 | 295,700 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 1,594,989 | 0.82% | ▲ | 188,600 | 741 | 742 | 738 | 740 | 134,400 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 1,406,389 | 0.72% | ▲ | 64,000 | 710 | 719 | 709 | 714 | 405,900 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 1,342,389 | 0.69% | ▼ | -15,700 | 719 | 734 | 704 | 704 | 840,500 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 1,358,089 | 0.70% | ▲ | 11,807 | 698 | 698 | 693 | 695 | 226,700 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 1,346,282 | 0.69% | ▼ | -125,100 | 886 | 889 | 884 | 888 | 165,200 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 1,471,382 | 0.76% | ▼ | -78,500 | 890 | 896 | 890 | 894 | 158,400 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 1,549,882 | 0.80% | ▲ | 155,900 | 883 | 890 | 882 | 885 | 258,100 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 1,393,982 | 0.72% | ▲ | 215,500 | 925 | 928 | 918 | 923 | 288,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | アトム | 2025年3月期 第1四半期決算短信［日本基準］（非連結）（公認会計士等による期中レビューの完了） |
| 20240806 | 15:00 | アトム | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240709 | 15:00 | アトム | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240628 | 15:00 | アトム | 支配株主等に関する事項について |
| 20240424 | 15:00 | アトム | 代表取締役の異動および新任取締役候補者の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7412 | 1 | 株式会社アトム | ステーキ店・回転寿司・焼肉店・居酒屋の経営 | 2024-12-22 03:20:37 |
| 7412 | 2 | 【小さな森珈琲】冬の季節限定「りんごとキャラメル」が登場! - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-12-18 03:29:33 |
| 7412 | 2 | 予告【徳兵衛・海鮮アトム・海へ】豪華絢爛 かに祭り - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-12-11 15:31:39 |
| 7412 | 2 | 【徳兵衛・海鮮アトム・海へ】《テイクアウト限定》本まぐろ赤身づくし - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-11-28 15:29:55 |
| 7412 | 2 | 【アトム7ブランド】アトムブランド合同福袋12月2日より販売開始! - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-11-26 15:29:43 |
| 7412 | 2 | 2024-11-16 01:31:28 | |
| 7412 | 2 | 2024-11-08 23:31:14 | |
| 7412 | 2 | 【徳兵衛・海鮮アトム・海へ】八十八鰤(やとやぶり)販売開始! - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-11-05 10:30:12 |
| 7412 | 2 | 「大きいネタ祭り」早期終了のお詫びとお知らせ - 中部エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-11-04 22:29:29 |
| 7412 | 2 | 【徳兵衛・海鮮アトム・海へ】《アトム感謝祭》限定25食海鮮丼&福井祭り - 全域エリア フェア・シーズン・宴会詳細 | ファミリーレストラン・居酒屋 | 株式会社アトム | 2024-11-01 09:29:10 |