| 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 | 300 | 303 | 299 | 300 | 6,700 | -1 | 100% | 100% | 419% | ▼▼ | 100% | 101% | 102% | 96% | 106% |
| 20250121 | 300 | 302 | 300 | 300 | 500 | 0 | 100% | 100% | 7% | -- | 100% | 102% | 102% | 96% | 106% |
| 20250122 | 300 | 302 | 298 | 299 | 6,500 | -1 | 100% | 100% | 1300% | ▼ | 100% | 102% | 102% | 96% | 106% |
| 20250123 | 300 | 300 | 298 | 300 | 2,000 | 1 | 100% | 100% | 31% | ▲ | 101% | 102% | 103% | 96% | 106% |
| 20250124 | 298 | 304 | 297 | 302 | 4,200 | 2 | 101% | 101% | 210% | ▲▲ | 100% | 101% | 102% | 97% | 107% |
| 20250127 | 301 | 303 | 300 | 302 | 16,200 | 0 | 100% | 100% | 386% | -- | 101% | 100% | 101% | 97% | 107% |
| 20250128 | 303 | 312 | 303 | 305 | 5,000 | 3 | 101% | 101% | 31% | ▲ | 100% | 100% | 100% | 98% | 108% |
| 20250129 | 305 | 306 | 303 | 304 | 5,900 | -1 | 100% | 100% | 118% | ▼ | 100% | 100% | 101% | 97% | 108% |
| 20250130 | 302 | 303 | 302 | 303 | 600 | -1 | 100% | 100% | 10% | ▼▼ | 100% | 101% | 101% | 97% | 105% |
| 20250131 | 301 | 302 | 299 | 301 | 4,000 | -2 | 99% | 100% | 667% | ▼▼▼ | 101% | 101% | 101% | 96% | 105% |
| 20250203 | 301 | 304 | 298 | 304 | 4,100 | 3 | 101% | 101% | 103% | ▲ | 99% | 100% | 99% | 97% | 104% |
| 20250204 | 305 | 305 | 299 | 303 | 2,600 | -1 | 100% | 99% | 63% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20250205 | 301 | 303 | 300 | 302 | 2,800 | -1 | 100% | 100% | 108% | ▼▼ | 101% | 102% | 100% | 97% | 102% |
| 20250206 | 301 | 304 | 300 | 303 | 4,100 | 1 | 100% | 101% | 146% | ▲ | 102% | 102% | 102% | 97% | 102% |
| 20250207 | 300 | 305 | 300 | 305 | 3,700 | 2 | 101% | 102% | 90% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20250210 | 305 | 306 | 302 | 306 | 4,800 | 1 | 100% | 100% | 130% | ▲▲▲ | 100% | 98% | 101% | 100% | 103% |
| 20250212 | 305 | 306 | 302 | 306 | 2,900 | 0 | 100% | 100% | 60% | -- | 100% | 98% | 100% | 100% | 103% |
| 20250213 | 306 | 306 | 301 | 305 | 5,100 | -1 | 100% | 100% | 176% | ▼ | 100% | 99% | 101% | 100% | 102% |
| 20250214 | 305 | 308 | 302 | 304 | 13,100 | -1 | 100% | 100% | 257% | ▼▼ | 99% | 100% | 102% | 99% | 102% |
| 20250217 | 302 | 303 | 298 | 299 | 12,200 | -5 | 98% | 99% | 93% | ▼▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250218 | 298 | 300 | 297 | 299 | 6,800 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 102% | 98% | 100% |
| 20250219 | 302 | 302 | 300 | 300 | 1,600 | 1 | 100% | 99% | 24% | ▲ | 101% | 99% | 102% | 98% | 100% |
| 20250220 | 300 | 303 | 300 | 303 | 900 | 3 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 102% | 99% | 101% |
| 20250225 | 300 | 304 | 299 | 301 | 3,500 | -2 | 99% | 100% | 389% | ▼ | 100% | 99% | 104% | 98% | 101% |
| 20250226 | 298 | 302 | 297 | 298 | 5,200 | -3 | 99% | 100% | 149% | ▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20250227 | 298 | 300 | 297 | 297 | 1,900 | -1 | 100% | 100% | 37% | ▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20250228 | 297 | 302 | 297 | 298 | 5,600 | 1 | 100% | 100% | 295% | ▲ | 97% | 98% | 102% | 97% | 100% |
| 20250303 | 304 | 304 | 294 | 295 | 5,200 | -3 | 99% | 97% | 93% | ▼ | 100% | 103% | 105% | 96% | 100% |
| 20250304 | 295 | 296 | 295 | 295 | 1,600 | 0 | 100% | 100% | 31% | -- | 101% | 103% | 105% | 96% | 100% |
| 20250305 | 295 | 298 | 294 | 298 | 4,100 | 3 | 101% | 101% | 256% | ▲ | 100% | 103% | 104% | 97% | 101% |
| 20250306 | 298 | 299 | 298 | 299 | 800 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 103% | 104% | 98% | 101% |
| 20250307 | 298 | 299 | 298 | 298 | 3,200 | -1 | 100% | 100% | 400% | ▼ | 102% | 102% | 104% | 97% | 101% |
| 20250310 | 300 | 310 | 295 | 305 | 7,500 | 7 | 102% | 102% | 234% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250311 | 304 | 310 | 299 | 303 | 5,500 | -2 | 99% | 100% | 73% | ▼ | 102% | 100% | 103% | 99% | 103% |
| 20250312 | 302 | 312 | 298 | 307 | 9,500 | 4 | 101% | 102% | 173% | ▲ | 97% | 97% | 99% | 100% | 104% |
| 20250313 | 315 | 315 | 305 | 307 | 4,400 | 0 | 100% | 97% | 46% | -- | 101% | 101% | 102% | 100% | 104% |
| 20250314 | 304 | 307 | 302 | 306 | 3,300 | -1 | 100% | 101% | 75% | ▼ | 99% | 101% | 102% | 100% | 104% |
| 20250317 | 304 | 305 | 300 | 300 | 6,000 | -6 | 98% | 99% | 182% | ▼▼ | 100% | 103% | 102% | 98% | 102% |
| 20250318 | 300 | 305 | 300 | 301 | 9,800 | 1 | 100% | 100% | 163% | ▲ | 100% | 102% | 98% | 98% | 102% |
| 20250319 | 304 | 305 | 300 | 304 | 8,600 | 3 | 101% | 100% | 88% | ▲▲ | 102% | 103% | 94% | 99% | 103% |
| 20250321 | 301 | 310 | 300 | 306 | 44,800 | 2 | 101% | 102% | 521% | ▲▲▲ | 99% | 101% | 87% | 100% | 104% |
| 20250324 | 308 | 308 | 301 | 306 | 11,200 | 0 | 100% | 99% | 25% | -- | 101% | 102% | 88% | 100% | 104% |
| 20250325 | 306 | 309 | 302 | 309 | 6,000 | 3 | 101% | 101% | 54% | ▲ | 100% | 100% | 87% | 100% | 105% |
| 20250326 | 309 | 309 | 305 | 308 | 7,200 | -1 | 100% | 100% | 120% | ▼ | 99% | 100% | 86% | 100% | 104% |
| 20250327 | 311 | 311 | 307 | 309 | 5,500 | 1 | 100% | 99% | 76% | ▲ | 100% | 98% | 86% | 100% | 105% |
| 20250328 | 311 | 320 | 305 | 311 | 37,400 | 2 | 101% | 100% | 680% | ▲▲ | 100% | 96% | 87% | 100% | 105% |
| 20250331 | 309 | 319 | 307 | 310 | 14,200 | -1 | 100% | 100% | 38% | ▼ | 100% | 92% | 87% | 100% | 105% |
| 20250401 | 309 | 313 | 307 | 310 | 6,400 | 0 | 100% | 100% | 45% | -- | 98% | 86% | 86% | 100% | 105% |
| 20250402 | 311 | 311 | 306 | 306 | 5,000 | -4 | 99% | 98% | 78% | ▼ | 98% | 86% | 88% | 98% | 103% |
| 20250403 | 304 | 304 | 287 | 297 | 10,800 | -9 | 97% | 98% | 216% | ▼▼ | 97% | 89% | 0% | 95% | 100% |
| 20250404 | 291 | 294 | 264 | 283 | 22,300 | -14 | 95% | 97% | 206% | ▼▼▼ | 99% | 97% | 0% | 91% | 100% |
| 20250408 | 269 | 272 | 254 | 267 | 7,300 | -16 | 94% | 99% | 33% | ▼▼▼▼ | 95% | 95% | 0% | 86% | 100% |
| 20250409 | 274 | 274 | 258 | 260 | 7,400 | -7 | 97% | 95% | 101% | ▼▼▼▼▼ | 97% | 96% | 0% | 84% | 100% |
| 20250410 | 268 | 273 | 258 | 260 | 15,900 | 0 | 100% | 97% | 215% | -- | 103% | 109% | 0% | 84% | 100% |
| 20250411 | 247 | 265 | 247 | 254 | 43,400 | -6 | 98% | 103% | 273% | ▼ | 99% | 103% | 0% | 82% | 100% |
| 20250414 | 262 | 267 | 260 | 260 | 15,300 | 6 | 102% | 99% | 35% | ▲ | 99% | 103% | 0% | 84% | 102% |
| 20250415 | 260 | 268 | 256 | 257 | 22,000 | -3 | 99% | 99% | 144% | ▼ | 99% | 0% | 0% | 83% | 101% |
| 20250416 | 258 | 269 | 255 | 255 | 36,400 | -2 | 99% | 99% | 165% | ▼▼ | 103% | 0% | 0% | 82% | 100% |
| 20250417 | 259 | 292 | 259 | 268 | 250,700 | 13 | 105% | 103% | 689% | ▲ | 100% | 0% | 0% | 86% | 106% |
| 20250418 | 268 | 272 | 268 | 269 | 17,500 | 1 | 100% | 100% | 7% | ▲▲ | % | % | % | 86% | 106% |
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 | 340,200 | 0 | 149,800 | 0 | 190,400 |
| 2025-04-04 | 0 | 424,700 | 0 | 162,900 | 0 | 261,800 |
| 2025-03-28 | 0 | 440,000 | 0 | 173,500 | 0 | 266,500 |
| 2025-03-21 | 0 | 428,700 | 0 | 162,400 | 0 | 266,300 |
| 2025-03-14 | 0 | 422,200 | 0 | 155,700 | 0 | 266,500 |
| 2025-03-07 | 0 | 412,800 | 0 | 153,700 | 0 | 259,100 |
| 2025-02-28 | 0 | 414,800 | 0 | 154,700 | 0 | 260,100 |
| 2025-02-21 | 0 | 414,900 | 0 | 154,600 | 0 | 260,300 |
| 2025-02-14 | 0 | 415,900 | 0 | 154,400 | 0 | 261,500 |
| 2025-02-07 | 0 | 410,100 | 0 | 153,300 | 0 | 256,800 |
| 2025-01-31 | 0 | 407,500 | 0 | 150,500 | 0 | 257,000 |
| 2025-01-24 | 0 | 405,900 | 0 | 151,200 | 0 | 254,700 |
| 2025-01-17 | 0 | 410,200 | 0 | 151,300 | 0 | 258,900 |
| 2025-01-10 | 0 | 414,500 | 0 | 154,800 | 0 | 259,700 |
| 2024-12-27 | 0 | 407,300 | 0 | 149,000 | 0 | 258,300 |
| 2024-12-20 | 0 | 411,700 | 0 | 152,400 | 0 | 259,300 |
| 2024-12-13 | 0 | 411,800 | 0 | 149,900 | 0 | 261,900 |
| 2024-12-06 | 0 | 417,600 | 0 | 149,200 | 0 | 268,400 |
| 2024-11-29 | 0 | 418,000 | 0 | 147,700 | 0 | 270,300 |
| 2024-11-22 | 0 | 429,000 | 0 | 148,200 | 0 | 280,800 |
| 2024-11-15 | 0 | 450,000 | 0 | 154,600 | 0 | 295,400 |
| 2024-11-08 | 0 | 455,200 | 0 | 156,200 | 0 | 299,000 |
| 2024-11-01 | 0 | 455,100 | 0 | 154,300 | 0 | 300,800 |
| 2024-10-25 | 200 | 462,700 | 200 | 155,000 | 0 | 307,700 |
| 2024-10-18 | 0 | 490,800 | 0 | 161,900 | 0 | 328,900 |
| 2024-10-11 | 31,600 | 437,900 | 31,600 | 160,000 | 0 | 277,900 |
| 2024-10-04 | 0 | 262,200 | 0 | 133,100 | 0 | 129,100 |
| 2024-09-27 | 0 | 270,100 | 0 | 132,200 | 0 | 137,900 |
| 2024-09-20 | 0 | 270,700 | 0 | 131,300 | 0 | 139,400 |
| 2024-09-13 | 0 | 274,600 | 0 | 136,300 | 0 | 138,300 |
| 2024-09-06 | 0 | 279,900 | 0 | 136,700 | 0 | 143,200 |
| 2024-08-30 | 0 | 287,500 | 0 | 142,000 | 0 | 145,500 |
| 2024-08-23 | 0 | 290,400 | 0 | 136,100 | 0 | 154,300 |
| 2024-08-16 | 0 | 306,500 | 0 | 129,900 | 0 | 176,600 |
| 2024-08-09 | 500 | 298,700 | 500 | 135,600 | 0 | 163,100 |
| 2024-08-02 | 0 | 351,700 | 0 | 167,100 | 0 | 184,600 |
| 2024-07-26 | 0 | 397,400 | 0 | 212,700 | 0 | 184,700 |
| 2024-07-19 | 0 | 418,600 | 0 | 227,900 | 0 | 190,700 |
| 2024-07-12 | 0 | 406,100 | 0 | 226,100 | 0 | 180,000 |
| 2024-07-05 | 0 | 403,500 | 0 | 229,500 | 0 | 174,000 |
| 2024-06-28 | 0 | 402,300 | 0 | 225,700 | 0 | 176,600 |
| 2024-06-21 | 0 | 400,100 | 0 | 231,800 | 0 | 168,300 |
| 2024-06-14 | 0 | 402,300 | 0 | 233,000 | 0 | 169,300 |
| 2024-06-07 | 0 | 416,800 | 0 | 244,500 | 0 | 172,300 |
| 2024-05-31 | 0 | 420,300 | 0 | 255,800 | 0 | 164,500 |
| 2024-05-24 | 0 | 414,500 | 0 | 246,400 | 0 | 168,100 |
| 2024-05-17 | 0 | 382,800 | 0 | 237,900 | 0 | 144,900 |
| 2024-05-10 | 0 | 393,800 | 0 | 245,600 | 0 | 148,200 |
| 2024-05-02 | 0 | 396,800 | 0 | 245,600 | 0 | 151,200 |
| 2024-04-26 | 0 | 400,300 | 0 | 246,500 | 0 | 153,800 |
| 2024-04-19 | 0 | 402,500 | 0 | 244,600 | 0 | 157,900 |
| 2024-04-12 | 0 | 419,900 | 0 | 250,700 | 0 | 169,200 |
| 2024-04-05 | 0 | 423,500 | 0 | 251,100 | 0 | 172,400 |
| 2024-03-29 | 0 | 431,600 | 0 | 255,900 | 0 | 175,700 |
| 2024-03-22 | 0 | 432,400 | 0 | 255,700 | 0 | 176,700 |
| 2024-03-15 | 0 | 436,100 | 0 | 254,700 | 0 | 181,400 |
| 2024-03-08 | 0 | 438,600 | 0 | 257,600 | 0 | 181,000 |
| 2024-03-01 | 0 | 456,200 | 0 | 253,300 | 0 | 202,900 |
| 2024-02-22 | 0 | 447,100 | 0 | 251,300 | 0 | 195,800 |
| 2024-02-16 | 0 | 453,900 | 0 | 254,500 | 0 | 199,400 |
| 2024-02-09 | 0 | 448,300 | 0 | 239,900 | 0 | 208,400 |
| 2024-02-02 | 100 | 455,800 | 100 | 230,200 | 0 | 225,600 |
| 2024-01-26 | 100 | 441,000 | 100 | 218,100 | 0 | 222,900 |
| 2024-01-19 | 100 | 433,300 | 100 | 222,000 | 0 | 211,300 |
| 2024-01-12 | 100 | 424,500 | 100 | 204,400 | 0 | 220,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 08:00 | Ｇ－Ａｔｌａｓ | 支配株主等に関する事項について |
| 20241225 | 15:30 | Ｇ－Ａｔｌａｓ | 執行役員就任に関するお知らせ |
| 20241115 | 08:00 | Ｇ－Ａｔｌａｓ | 2024年12月期第３四半期決算説明資料 |
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 2024年12月期第２四半期決算説明資料 |
| 20240814 | 17:00 | Ｇ－Ａｔｌａｓ | 中期経営計画 FY2025-2028 事業計画及び成長可能性に関する事項 |
| 20240515 | 16:36 | Ｇ－Ａｔｌａｓ | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 16:35 | Ｇ－Ａｔｌａｓ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240327 | 16:00 | Ｇ－Ａｔｌａｓ | 支配株主等に関する事項について |
| 20240325 | 16:30 | Ｇ－Ａｔｌａｓ | 事業計画及び成長可能性に関する事項 |
| 20240307 | 16:00 | Ｇ－Ａｔｌａｓ | 取締役の異動に関するお知らせ |
| 20240214 | 17:00 | Ｇ－Ａｔｌａｓ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240214 | 17:00 | Ｇ－Ａｔｌａｓ | 2023年12月期 第４四半期および通期決算説明資料 |
| 20240117 | 17:00 | Ｇ－Ａｔｌａｓ | 執行役員就任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U43Y | 350 | 2024-08-06 15:02 | Atlas Technologies株式会社 | 山本 浩司 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9563 | 1 | Atlas Technologies | あらゆる産業とFintechの融合 | 2025-04-19 20:20:12 |
| 9563 | 2 | 電子公告 - Atlas Technologies株式会社 | 2024-06-15 11:50:23 |
| 9563 | 2 | ディスクロージャーポリシー - Atlas Technologies株式会社 | 2024-06-15 05:23:06 |
| 9563 | 2 | 免責事項 - Atlas Technologies株式会社 | 2024-06-15 05:23:04 |
| 9563 | 2 | FAQ - Atlas Technologies株式会社 | 2024-06-15 05:23:01 |
| 9563 | 2 | ニュース - Atlas Technologies株式会社 | 2024-06-15 05:22:54 |
| 9563 | 2 | IR情報 - Atlas Technologies株式会社 | 2024-06-15 05:22:53 |
| 9563 | 3 | KapronasiaのリサーチディレクターJosef JelinekがSibos 2024におけるアジアのパネルスピーカーとして参加しました | Atlas Technologies株式会社 | 2024-11-13 13:30:17 |
| 9563 | 3 | Atlas Technologies グループに関する記事が配信されました | Atlas Technologies株式会社 | 2024-09-18 20:29:37 |
| 9563 | 3 | 株式会社JACリクルートメント社のサイトに代表・山本の記事が掲載されました | Atlas Technologies株式会社 | 2024-09-05 21:29:21 |