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 | 1,650 | 1,655 | 1,642 | 1,642 | 16,600 | 4 | 100% | 100% | 56% | ▲ | 99% | 102% | 102% | 93% | 100% |
20250121 | 1,660 | 1,660 | 1,640 | 1,644 | 23,300 | 2 | 100% | 99% | 140% | ▲▲ | 100% | 102% | 102% | 95% | 100% |
20250122 | 1,665 | 1,674 | 1,647 | 1,658 | 19,200 | 14 | 101% | 100% | 82% | ▲▲▲ | 100% | 102% | 102% | 96% | 101% |
20250123 | 1,661 | 1,661 | 1,649 | 1,653 | 15,100 | -5 | 100% | 100% | 79% | ▼ | 100% | 103% | 102% | 96% | 101% |
20250124 | 1,653 | 1,661 | 1,645 | 1,648 | 40,600 | -5 | 100% | 100% | 269% | ▼▼ | 101% | 103% | 101% | 95% | 101% |
20250127 | 1,671 | 1,688 | 1,668 | 1,686 | 24,500 | 38 | 102% | 101% | 60% | ▲ | 100% | 101% | 100% | 98% | 103% |
20250128 | 1,695 | 1,704 | 1,690 | 1,694 | 22,100 | 8 | 100% | 100% | 90% | ▲▲ | 99% | 99% | 99% | 98% | 103% |
20250129 | 1,702 | 1,704 | 1,688 | 1,690 | 29,300 | -4 | 100% | 99% | 133% | ▼ | 100% | 99% | 99% | 98% | 103% |
20250130 | 1,697 | 1,702 | 1,689 | 1,701 | 21,000 | 11 | 101% | 100% | 72% | ▲ | 100% | 99% | 99% | 98% | 104% |
20250131 | 1,705 | 1,719 | 1,695 | 1,713 | 29,800 | 12 | 101% | 100% | 142% | ▲▲ | 99% | 99% | 98% | 100% | 105% |
20250203 | 1,699 | 1,703 | 1,679 | 1,683 | 62,500 | -30 | 98% | 99% | 210% | ▼ | 99% | 99% | 98% | 98% | 103% |
20250204 | 1,702 | 1,703 | 1,688 | 1,688 | 27,200 | 5 | 100% | 99% | 44% | ▲ | 99% | 99% | 98% | 99% | 103% |
20250205 | 1,697 | 1,703 | 1,686 | 1,688 | 29,600 | 0 | 100% | 99% | 109% | -- | 100% | 100% | 97% | 99% | 103% |
20250206 | 1,696 | 1,696 | 1,684 | 1,689 | 14,500 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 97% | 99% | 103% |
20250207 | 1,693 | 1,700 | 1,685 | 1,690 | 18,600 | 1 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 96% | 99% | 103% |
20250210 | 1,688 | 1,694 | 1,684 | 1,686 | 20,500 | -4 | 100% | 100% | 110% | ▼ | 99% | 99% | 96% | 98% | 103% |
20250212 | 1,700 | 1,700 | 1,684 | 1,685 | 25,400 | -1 | 100% | 99% | 124% | ▼▼ | 100% | 99% | 96% | 98% | 103% |
20250213 | 1,692 | 1,696 | 1,680 | 1,690 | 29,400 | 5 | 100% | 100% | 116% | ▲ | 99% | 98% | 98% | 99% | 103% |
20250214 | 1,695 | 1,695 | 1,682 | 1,683 | 23,000 | -7 | 100% | 99% | 78% | ▼ | 100% | 99% | 99% | 98% | 103% |
20250217 | 1,680 | 1,685 | 1,673 | 1,680 | 25,600 | -3 | 100% | 100% | 111% | ▼▼ | 100% | 98% | 100% | 98% | 102% |
20250218 | 1,677 | 1,677 | 1,670 | 1,672 | 25,400 | -8 | 100% | 100% | 99% | ▼▼▼ | 100% | 99% | 101% | 98% | 102% |
20250219 | 1,671 | 1,677 | 1,666 | 1,667 | 24,900 | -5 | 100% | 100% | 98% | ▼▼▼▼ | 99% | 96% | 100% | 97% | 101% |
20250220 | 1,676 | 1,676 | 1,656 | 1,658 | 28,300 | -9 | 99% | 99% | 114% | ▼▼▼▼▼ | 100% | 96% | 102% | 97% | 101% |
20250225 | 1,654 | 1,656 | 1,642 | 1,651 | 45,900 | -7 | 100% | 100% | 162% | ▼▼▼▼▼▼ | 100% | 97% | 105% | 96% | 100% |
20250226 | 1,651 | 1,655 | 1,639 | 1,649 | 66,400 | -2 | 100% | 100% | 145% | ▼▼▼▼▼▼▼ | 100% | 102% | 110% | 96% | 100% |
20250227 | 1,600 | 1,608 | 1,580 | 1,606 | 65,100 | -43 | 97% | 100% | 98% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 109% | 94% | 100% |
20250228 | 1,609 | 1,612 | 1,568 | 1,580 | 71,700 | -26 | 98% | 98% | 110% | ▼▼▼▼▼▼▼▼▼ | 100% | 102% | 110% | 92% | 100% |
20250303 | 1,593 | 1,598 | 1,581 | 1,594 | 41,400 | 14 | 101% | 100% | 58% | ▲ | 100% | 101% | 110% | 93% | 101% |
20250304 | 1,599 | 1,611 | 1,579 | 1,603 | 42,000 | 9 | 101% | 100% | 101% | ▲▲ | 101% | 101% | 109% | 94% | 101% |
20250305 | 1,609 | 1,627 | 1,609 | 1,624 | 26,700 | 21 | 101% | 101% | 64% | ▲▲▲ | 100% | 99% | 108% | 96% | 103% |
20250306 | 1,628 | 1,632 | 1,616 | 1,626 | 25,500 | 2 | 100% | 100% | 96% | ▲▲▲▲ | 99% | 100% | 108% | 96% | 103% |
20250307 | 1,629 | 1,629 | 1,607 | 1,619 | 36,100 | -7 | 100% | 99% | 142% | ▼ | 99% | 100% | 107% | 96% | 102% |
20250310 | 1,633 | 1,633 | 1,616 | 1,620 | 21,800 | 1 | 100% | 99% | 60% | ▲ | 99% | 103% | 109% | 96% | 103% |
20250311 | 1,615 | 1,615 | 1,592 | 1,601 | 36,900 | -19 | 99% | 99% | 169% | ▼ | 101% | 104% | 110% | 95% | 101% |
20250312 | 1,600 | 1,611 | 1,587 | 1,611 | 50,300 | 10 | 101% | 101% | 136% | ▲ | 101% | 104% | 106% | 95% | 102% |
20250313 | 1,615 | 1,630 | 1,612 | 1,630 | 26,200 | 19 | 101% | 101% | 52% | ▲▲ | 99% | 103% | 104% | 96% | 103% |
20250314 | 1,634 | 1,641 | 1,620 | 1,620 | 39,400 | -10 | 99% | 99% | 150% | ▼ | 102% | 103% | 104% | 96% | 103% |
20250317 | 1,630 | 1,658 | 1,630 | 1,656 | 39,900 | 36 | 102% | 102% | 101% | ▲ | 100% | 103% | 108% | 98% | 105% |
20250318 | 1,657 | 1,664 | 1,653 | 1,663 | 40,600 | 7 | 100% | 100% | 102% | ▲▲ | 100% | 104% | 108% | 99% | 105% |
20250319 | 1,667 | 1,680 | 1,667 | 1,672 | 34,100 | 9 | 101% | 100% | 84% | ▲▲▲ | 101% | 105% | 108% | 100% | 106% |
20250321 | 1,668 | 1,684 | 1,668 | 1,682 | 34,500 | 10 | 101% | 101% | 101% | ▲▲▲▲ | 100% | 104% | 108% | 100% | 106% |
20250324 | 1,682 | 1,689 | 1,670 | 1,675 | 26,700 | -7 | 100% | 100% | 77% | ▼ | 101% | 102% | 108% | 100% | 106% |
20250325 | 1,680 | 1,705 | 1,677 | 1,703 | 35,000 | 28 | 102% | 101% | 131% | ▲ | 102% | 100% | 106% | 100% | 108% |
20250326 | 1,700 | 1,736 | 1,699 | 1,733 | 79,800 | 30 | 102% | 102% | 228% | ▲▲ | 102% | 99% | 105% | 100% | 110% |
20250327 | 1,716 | 1,760 | 1,716 | 1,753 | 66,300 | 20 | 101% | 102% | 83% | ▲▲▲ | 99% | 96% | 104% | 100% | 111% |
20250328 | 1,738 | 1,750 | 1,715 | 1,716 | 73,800 | -37 | 98% | 99% | 111% | ▼ | 100% | 98% | 108% | 98% | 109% |
20250331 | 1,678 | 1,716 | 1,670 | 1,684 | 54,800 | -32 | 98% | 100% | 74% | ▼▼ | 100% | 92% | 107% | 96% | 106% |
20250401 | 1,692 | 1,710 | 1,677 | 1,692 | 27,900 | 8 | 100% | 100% | 51% | ▲ | 99% | 91% | 107% | 97% | 106% |
20250402 | 1,692 | 1,697 | 1,670 | 1,675 | 23,600 | -17 | 99% | 99% | 85% | ▼ | 100% | 95% | 110% | 96% | 105% |
20250403 | 1,650 | 1,653 | 1,637 | 1,645 | 40,200 | -30 | 98% | 100% | 170% | ▼▼ | 96% | 96% | 0% | 94% | 103% |
20250404 | 1,621 | 1,621 | 1,541 | 1,559 | 84,700 | -86 | 95% | 96% | 211% | ▼▼▼ | 102% | 108% | 0% | 89% | 100% |
20250408 | 1,506 | 1,548 | 1,506 | 1,538 | 36,900 | -21 | 99% | 102% | 44% | ▼▼▼▼ | 100% | 113% | 0% | 88% | 100% |
20250409 | 1,500 | 1,527 | 1,479 | 1,496 | 60,500 | -42 | 97% | 100% | 164% | ▼▼▼▼▼ | 98% | 113% | 0% | 85% | 100% |
20250410 | 1,589 | 1,589 | 1,539 | 1,564 | 40,600 | 68 | 105% | 98% | 67% | ▲ | 102% | 118% | 0% | 89% | 105% |
20250411 | 1,524 | 1,564 | 1,510 | 1,555 | 31,200 | -9 | 99% | 102% | 77% | ▼ | 104% | 116% | 0% | 89% | 104% |
20250414 | 1,560 | 1,633 | 1,545 | 1,621 | 66,100 | 66 | 104% | 104% | 212% | ▲ | 101% | 108% | 0% | 92% | 108% |
20250415 | 1,680 | 1,706 | 1,661 | 1,694 | 56,400 | 73 | 105% | 101% | 85% | ▲▲ | 103% | 0% | 0% | 97% | 113% |
20250416 | 1,734 | 1,795 | 1,726 | 1,794 | 137,500 | 100 | 106% | 103% | 244% | ▲▲▲ | 99% | 0% | 0% | 100% | 120% |
20250417 | 1,777 | 1,835 | 1,741 | 1,751 | 98,800 | -43 | 98% | 99% | 72% | ▼ | 103% | 0% | 0% | 98% | 117% |
20250418 | 1,753 | 1,809 | 1,753 | 1,809 | 44,800 | 58 | 103% | 103% | 45% | ▲ | % | % | % | 100% | 121% |
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 | 9,200 | 76,700 | 9,200 | 64,100 | 0 | 12,600 |
2025-04-04 | 9,300 | 79,100 | 9,300 | 66,000 | 0 | 13,100 |
2025-03-28 | 9,200 | 76,500 | 9,200 | 67,500 | 0 | 9,000 |
2025-03-21 | 9,300 | 53,000 | 9,300 | 38,900 | 0 | 14,100 |
2025-03-14 | 9,300 | 53,100 | 9,300 | 32,600 | 0 | 20,500 |
2025-03-07 | 9,600 | 53,900 | 9,600 | 32,700 | 0 | 21,200 |
2025-02-28 | 13,600 | 63,600 | 13,600 | 31,300 | 0 | 32,300 |
2025-02-21 | 15,000 | 57,300 | 15,000 | 27,100 | 0 | 30,200 |
2025-02-14 | 15,500 | 57,400 | 15,500 | 22,900 | 0 | 34,500 |
2025-02-07 | 15,600 | 52,500 | 15,600 | 22,100 | 0 | 30,400 |
2025-01-31 | 15,700 | 49,900 | 15,700 | 21,200 | 0 | 28,700 |
2025-01-24 | 15,700 | 47,600 | 15,700 | 21,200 | 0 | 26,400 |
2025-01-17 | 15,700 | 41,000 | 15,700 | 17,900 | 0 | 23,100 |
2025-01-10 | 15,700 | 35,600 | 15,700 | 15,300 | 0 | 20,300 |
2024-12-27 | 12,000 | 38,500 | 12,000 | 16,800 | 0 | 21,700 |
2024-12-20 | 9,700 | 47,100 | 9,700 | 15,400 | 0 | 31,700 |
2024-12-13 | 9,200 | 29,200 | 9,200 | 12,900 | 0 | 16,300 |
2024-12-06 | 9,200 | 27,700 | 9,200 | 13,100 | 0 | 14,600 |
2024-11-29 | 9,200 | 27,400 | 9,200 | 13,500 | 0 | 13,900 |
2024-11-22 | 9,200 | 25,500 | 9,200 | 13,300 | 0 | 12,200 |
2024-11-15 | 9,200 | 25,500 | 9,200 | 13,600 | 0 | 11,900 |
2024-11-08 | 9,200 | 26,000 | 9,200 | 14,000 | 0 | 12,000 |
2024-11-01 | 9,200 | 26,700 | 9,200 | 14,100 | 0 | 12,600 |
2024-10-25 | 9,800 | 27,800 | 9,800 | 15,100 | 0 | 12,700 |
2024-10-18 | 9,300 | 27,900 | 9,300 | 14,900 | 0 | 13,000 |
2024-10-11 | 9,300 | 31,200 | 9,300 | 17,000 | 0 | 14,200 |
2024-10-04 | 9,300 | 32,600 | 9,300 | 19,600 | 0 | 13,000 |
2024-09-27 | 9,300 | 33,200 | 9,300 | 16,000 | 0 | 17,200 |
2024-09-20 | 9,200 | 43,100 | 9,200 | 16,900 | 0 | 26,200 |
2024-09-13 | 9,300 | 51,200 | 9,300 | 19,800 | 0 | 31,400 |
2024-09-06 | 9,400 | 49,600 | 9,400 | 21,500 | 0 | 28,100 |
2024-08-30 | 12,800 | 55,900 | 12,800 | 22,200 | 0 | 33,700 |
2024-08-23 | 16,600 | 41,000 | 16,600 | 17,000 | 0 | 24,000 |
2024-08-16 | 15,200 | 41,700 | 15,200 | 15,800 | 0 | 25,900 |
2024-08-09 | 14,300 | 37,700 | 14,300 | 14,900 | 0 | 22,800 |
2024-08-02 | 13,500 | 34,500 | 13,500 | 16,900 | 0 | 17,600 |
2024-07-26 | 13,400 | 43,300 | 13,400 | 19,000 | 0 | 24,300 |
2024-07-19 | 13,800 | 37,100 | 13,800 | 17,600 | 0 | 19,500 |
2024-07-12 | 13,300 | 75,400 | 13,300 | 57,800 | 0 | 17,600 |
2024-07-05 | 13,300 | 80,600 | 13,300 | 58,200 | 0 | 22,400 |
2024-06-28 | 13,300 | 92,800 | 13,300 | 67,700 | 0 | 25,100 |
2024-06-21 | 12,700 | 89,800 | 12,700 | 65,000 | 0 | 24,800 |
2024-06-14 | 12,600 | 83,800 | 12,600 | 60,800 | 0 | 23,000 |
2024-06-07 | 11,000 | 81,400 | 11,000 | 59,300 | 0 | 22,100 |
2024-05-31 | 9,300 | 82,000 | 9,300 | 60,600 | 0 | 21,400 |
2024-05-24 | 9,300 | 80,600 | 9,300 | 61,500 | 0 | 19,100 |
2024-05-17 | 9,300 | 80,200 | 9,300 | 60,400 | 0 | 19,800 |
2024-05-10 | 9,300 | 81,600 | 9,300 | 61,100 | 0 | 20,500 |
2024-05-02 | 9,300 | 81,000 | 9,300 | 60,800 | 0 | 20,200 |
2024-04-26 | 9,500 | 83,300 | 9,500 | 62,300 | 0 | 21,000 |
2024-04-19 | 9,300 | 85,400 | 9,300 | 63,900 | 0 | 21,500 |
2024-04-12 | 9,300 | 80,500 | 9,300 | 60,200 | 0 | 20,300 |
2024-04-05 | 9,300 | 76,200 | 9,300 | 59,100 | 0 | 17,100 |
2024-03-29 | 9,300 | 78,800 | 9,300 | 60,900 | 0 | 17,900 |
2024-03-22 | 33,800 | 85,100 | 33,800 | 63,500 | 0 | 21,600 |
2024-03-15 | 33,700 | 46,400 | 33,700 | 23,800 | 0 | 22,600 |
2024-03-08 | 33,700 | 48,200 | 33,700 | 25,200 | 0 | 23,000 |
2024-03-01 | 33,700 | 47,600 | 33,700 | 25,300 | 0 | 22,300 |
2024-02-22 | 33,800 | 56,900 | 33,800 | 20,800 | 0 | 36,100 |
2024-02-16 | 33,700 | 58,100 | 33,700 | 22,200 | 0 | 35,900 |
2024-02-09 | 34,200 | 58,000 | 34,200 | 21,900 | 0 | 36,100 |
2024-02-02 | 34,200 | 82,800 | 34,200 | 24,300 | 0 | 58,500 |
2024-01-26 | 34,100 | 81,100 | 34,100 | 25,000 | 0 | 56,100 |
2024-01-19 | 34,000 | 73,200 | 34,000 | 28,400 | 0 | 44,800 |
2024-01-12 | 34,300 | 69,100 | 34,300 | 26,100 | 0 | 43,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-05 | Nomura Asset Management Singapore Limited | 118,000 | 0.49% | ▼ | -25,200 | 1,743 | 1,743 | 1,716 | 1,738 | 36,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250418 | 15:30 | エーアイテイー | 定款一部変更及び役員候補者に関するお知らせ |
20250414 | 12:00 | エーアイテイー | 2025年2月期 決算短信〔日本基準〕(連結) |
20250414 | 12:00 | エーアイテイー | 剰余金の配当に関するお知らせ |
20250331 | 15:30 | エーアイテイー | 人事異動に関するお知らせ |
20250219 | 15:30 | エーアイテイー | 報酬委員会の設置に関するお知らせ |
20250120 | 15:30 | エーアイテイー | 人事異動に関するお知らせ |
20250114 | 12:00 | エーアイテイー | 2025年2月期 第3四半期決算短信〔日本基準〕(連結) |
20241113 | 16:00 | エーアイテイー | 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
20241010 | 12:00 | エーアイテイー | 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241010 | 12:00 | エーアイテイー | 剰余金の配当(中間配当)に関するお知らせ |
20240808 | 16:00 | エーアイテイー | 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
20240716 | 12:00 | エーアイテイー | 2025年2月期 第1四半期決算短信〔日本基準〕(連結) |
20240628 | 16:00 | エーアイテイー | 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
20240619 | 15:00 | エーアイテイー | 人事異動に関するお知らせ |
20240522 | 15:00 | エーアイテイー | 役員人事に関するお知らせ |
20240517 | 15:00 | エーアイテイー | 支配株主等に関する事項について |
20240419 | 15:00 | エーアイテイー | 役員候補者の決定に関するお知らせ |
20240415 | 12:00 | エーアイテイー | 2024年2月期 決算短信〔日本基準〕(連結) |
20240415 | 12:00 | エーアイテイー | 剰余金の配当に関するお知らせ |
20240301 | 15:30 | エーアイテイー | 主要株主及びその他の関係会社の異動に関するお知らせ |
20240209 | 16:00 | エーアイテイー | 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
20240119 | 15:00 | エーアイテイー | 人事異動に関するお知らせ |
20240111 | 12:00 | エーアイテイー | 2024年2月期 第3四半期決算短信〔日本基準〕(連結) |
20240111 | 12:00 | エーアイテイー | 連結業績予想の修正及び個別業績予想に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TAS3 | 350 | 2024-06-06 10:38 | 株式会社エーアイテイー | 株式会社エイチアンドワイ | 変更報告書 |
S100T8QL | 350 | 2024-04-19 15:15 | 株式会社エーアイテイー | 矢倉 英一 | 変更報告書 |
S100SZFG | 350 | 2024-03-01 15:05 | 株式会社エーアイテイー | Lマネジメント株式会社 | 変更報告書(短期大量譲渡) |
S100SZFJ | 350 | 2024-03-01 15:02 | 株式会社エーアイテイー | ロジスティード株式会社 | 大量保有報告書 |
S100SXHM | 350 | 2024-02-22 11:30 | 株式会社エーアイテイー | FMR LLC | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9381 | 1 | 株式会社エーアイテイー | 2025-04-19 18:27:24 |
9381 | 2 | 【決算】2025年2月期 決算補足資料 | 2025-04-14 14:31:35 |
9381 | 2 | 【決算】2025年2月期 決算短信 | 2025-04-14 14:31:33 |
9381 | 2 | IR News | 株式会社エーアイテイー | 2025-04-01 20:29:45 |
9381 | 2 | 【決算】(決算短信英文訳)Consolidated Financial Results for the Third Quarter of the Fiscal Year Ending February 28, 2025[Japanese GAAP] | 2025-01-28 17:31:22 |
9381 | 2 | 【決算】2025年2月期 第3四半期決算短信〔日本基準〕(連結) | 2025-01-14 22:32:57 |
9381 | 2 | 【決算】(決算短信英文訳)Consolidated Financial Results for the Second Quarter of the Fiscal Year Ending February 28, 2025[Japanese GAAP] | 2024-10-29 19:32:33 |
9381 | 2 | 【IR資料】第38期 中間報告書(2024年3月1日~2024年8月31日) | 2024-10-25 17:32:19 |
9381 | 2 | 【有報】第38期 半期報告書 | 2024-10-16 01:31:11 |
9381 | 2 | 【決算】2025年2月期 第2四半期(中間期)決算補足資料 | 2024-10-10 22:31:46 |