[6191]エアトリ:【旅行会社】国内線の航空券

Yahoo! 【プライム/33サービス業】 売上高:265710 当期純利益:20130 総資産:288030 時価:163億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
2025111877078177077184,100-390,10099%▼▼▼82280083%0%
20251120758764742743172,800-128,70099%▼▼▼▼▼888824080%0%
2025120573674373073070,300-99,10098%▼82280087%0%
2025111384984983984382,700-65,700100%▲▲22220091%2%
20251128746759743750147,000-59,900100%▲22820086%2%
20251125761761734734169,400-55,20096%▼82280079%0%
20251203734737723728170,200-49,60099%▼▼88880085%0%
20251127753757741747206,900-26,70099%▼22280085%2%
20251209749758729730112,700-16,60098%▼22280087%0%
20251210728737724732108,200-4,500100%▲88820087%1%
20251204725746724742169,400-800102%▲22820088%2%
20251112827843825842148,4004,500102%▲41710091%2%
20251111841843821828143,90013,30098%▼▼▼▼▼777724090%0%
20251201752760743760166,50019,500101%▲▲141151087%4%
20251114843849834842126,20043,500100%▼47770091%2%
20251121739765733761224,60051,800102%▲17710082%2%
20251202755755730734219,80053,30097%▼77170084%0%
20251208725752725748129,30059,000102%▲17710089%3%
20251126738755734753233,60064,200103%▲74710085%3%
20251110850856842842130,60066,300100%▼▼▼▼141724091%0%
20251119770772744750301,500217,40097%▼▼▼▼774724081%0%
20251117767782752775474,200348,00092%▼▼77770084%0%

    TDNET

      機関空売り

      報告日コード機関名残高率残高増減
      2025-11-106191Barclays Capital Securities Ltd97,8590%▼-18,100
      2025-11-106191MERRILL LYNCH INTERNATIONAL214,4351%▼-13,400
      2025-11-116191Nomura International plc120,2191%▲
      2025-11-126191MERRILL LYNCH INTERNATIONAL231,1351%▲16,700
      2025-11-136191MERRILL LYNCH INTERNATIONAL225,9351%▼-5,200
      2025-11-146191モルガン・スタンレーMUFG証券株式会社225,2551%▲22,700
      2025-11-146191MERRILL LYNCH INTERNATIONAL224,3351%▼-1,600
      2025-11-146191Nomura International plc157,5581%▲37,339
      2025-11-176191MERRILL LYNCH INTERNATIONAL255,2351%▲30,900
      2025-11-176191Nomura International plc201,8291%▲44,271
      2025-11-186191Barclays Capital Securities Ltd119,1591%▲21,300
      2025-11-186191MERRILL LYNCH INTERNATIONAL259,7351%▲4,500
      2025-11-196191Barclays Capital Securities Ltd109,3590%▼-9,800
      2025-11-196191MERRILL LYNCH INTERNATIONAL236,9351%▼-22,800
      2025-11-196191Nomura International plc178,5741%▼-23,255
      2025-11-206191Barclays Capital Securities Ltd113,8591%▲4,500
      2025-11-206191MERRILL LYNCH INTERNATIONAL233,1351%▼-3,800
      2025-11-216191Nomura International plc151,8081%▼-26,766
      2025-11-216191Barclays Capital Securities Ltd109,3590%▼-4,500
      2025-11-256191Barclays Capital Securities Ltd116,0591%▲6,700
      2025-11-256191MERRILL LYNCH INTERNATIONAL245,6351%▲12,500
      2025-11-266191モルガン・スタンレーMUFG証券株式会社211,6551%▼-13,600
      2025-11-266191個人115,0001%▲
      2025-11-266191MERRILL LYNCH INTERNATIONAL279,4351%▲33,800
      2025-11-276191MERRILL LYNCH INTERNATIONAL303,5351%▲24,100
      2025-11-276191モルガン・スタンレーMUFG証券株式会社201,7551%▼-9,900
      2025-11-286191個人135,0001%▲20,000
      2025-11-286191MERRILL LYNCH INTERNATIONAL323,2351%▲19,700
      2025-12-016191Barclays Capital Securities Ltd100,0590%▼-16,000
      2025-12-016191MERRILL LYNCH INTERNATIONAL337,0352%▲13,800

        信用取引

        日付買残ALL売残ALL一般買残一般売残制度買残制度売残
        2025-11-14981,70089,000387,9001,200593,80087,800
        2025-11-21997,500194,200395,8003,700601,700190,500
        2025-11-281,025,700236,300405,9003,800619,800232,500
        2025-12-051,038,000248,200418,6003,800619,400244,400

          EDINET

          日付docID提出者タイトル
          2024-02-07 16:45S100SRL1吉村ホールディングス株式会社変更報告書
          2024-11-22 11:15S100UT9Rフィデリティ投信株式会社変更報告書（特例対象株券等）
          2025-06-23 16:43S100W0OI大石　崇徳変更報告書
          2025-07-29 12:27S100WENV吉村ホールディングス株式会社訂正報告書（大量保有報告書・変更報告書）
          2025-07-29 12:28S100WF5B吉村ホールディングス株式会社変更報告書
          2025-08-05 10:30S100WG49吉村ホールディングス株式会社変更報告書
          2025-08-05 16:57S100WGBC大石　崇徳変更報告書
          2025-12-04 15:44S100X7ZK吉村ホールディングス株式会社変更報告書