| 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 | 4,600 | 4,620 | 4,570 | 4,620 | 53,900 | 30 | 101% | 100% | 163% | ▲ | 99% | 101% | 108% | 92% | 101% |
| 20250121 | 4,630 | 4,640 | 4,570 | 4,600 | 53,800 | -20 | 100% | 99% | 100% | ▼ | 101% | 101% | 109% | 92% | 100% |
| 20250122 | 4,605 | 4,695 | 4,590 | 4,640 | 69,700 | 40 | 101% | 101% | 130% | ▲ | 101% | 99% | 108% | 93% | 101% |
| 20250123 | 4,615 | 4,690 | 4,600 | 4,660 | 79,600 | 20 | 100% | 101% | 114% | ▲▲ | 100% | 99% | 107% | 93% | 102% |
| 20250124 | 4,670 | 4,690 | 4,630 | 4,665 | 59,800 | 5 | 100% | 100% | 75% | ▲▲▲ | 99% | 99% | 106% | 93% | 102% |
| 20250127 | 4,710 | 4,720 | 4,660 | 4,660 | 52,700 | -5 | 100% | 99% | 88% | ▼ | 100% | 102% | 109% | 93% | 102% |
| 20250128 | 4,595 | 4,625 | 4,560 | 4,590 | 82,300 | -70 | 98% | 100% | 156% | ▼▼ | 100% | 100% | 109% | 92% | 100% |
| 20250129 | 4,580 | 4,610 | 4,565 | 4,565 | 59,900 | -25 | 99% | 100% | 73% | ▼▼▼ | 101% | 100% | 108% | 91% | 100% |
| 20250130 | 4,550 | 4,625 | 4,530 | 4,605 | 72,300 | 40 | 101% | 101% | 121% | ▲ | 101% | 99% | 104% | 92% | 101% |
| 20250131 | 4,615 | 4,735 | 4,575 | 4,680 | 114,200 | 75 | 102% | 101% | 158% | ▲▲ | 99% | 99% | 104% | 94% | 103% |
| 20250203 | 4,630 | 4,695 | 4,560 | 4,585 | 93,100 | -95 | 98% | 99% | 82% | ▼ | 98% | 104% | 103% | 93% | 100% |
| 20250204 | 4,610 | 4,610 | 4,525 | 4,540 | 77,900 | -45 | 99% | 98% | 84% | ▼▼ | 100% | 109% | 102% | 93% | 100% |
| 20250205 | 4,585 | 4,585 | 4,495 | 4,565 | 68,200 | 25 | 101% | 100% | 88% | ▲ | 100% | 110% | 101% | 95% | 101% |
| 20250206 | 4,565 | 4,605 | 4,550 | 4,570 | 72,800 | 5 | 100% | 100% | 107% | ▲▲ | 99% | 108% | 100% | 96% | 101% |
| 20250207 | 4,625 | 4,635 | 4,570 | 4,590 | 70,100 | 20 | 100% | 99% | 96% | ▲▲▲ | 103% | 106% | 100% | 97% | 101% |
| 20250210 | 4,640 | 4,800 | 4,625 | 4,790 | 394,800 | 200 | 104% | 103% | 563% | ▲▲▲▲ | 101% | 98% | 94% | 100% | 106% |
| 20250212 | 4,930 | 4,985 | 4,790 | 4,985 | 233,900 | 195 | 104% | 101% | 59% | ▲▲▲▲▲ | 99% | 96% | 92% | 100% | 110% |
| 20250213 | 5,040 | 5,090 | 4,960 | 5,000 | 138,800 | 15 | 100% | 99% | 59% | ▲▲▲▲▲▲ | 98% | 95% | 96% | 100% | 110% |
| 20250214 | 5,000 | 5,000 | 4,910 | 4,910 | 87,500 | -90 | 98% | 98% | 63% | ▼ | 99% | 96% | 99% | 98% | 108% |
| 20250217 | 4,850 | 4,915 | 4,810 | 4,820 | 86,300 | -90 | 98% | 99% | 99% | ▼▼ | 100% | 96% | 101% | 96% | 106% |
| 20250218 | 4,820 | 4,840 | 4,780 | 4,820 | 67,800 | 0 | 100% | 100% | 79% | -- | 99% | 95% | 101% | 96% | 106% |
| 20250219 | 4,780 | 4,800 | 4,730 | 4,745 | 78,300 | -75 | 98% | 99% | 115% | ▼ | 98% | 95% | 102% | 95% | 105% |
| 20250220 | 4,755 | 4,770 | 4,660 | 4,660 | 93,800 | -85 | 98% | 98% | 120% | ▼▼ | 100% | 100% | 105% | 93% | 103% |
| 20250225 | 4,600 | 4,640 | 4,585 | 4,610 | 87,900 | -50 | 99% | 100% | 94% | ▼▼▼ | 100% | 102% | 107% | 92% | 102% |
| 20250226 | 4,550 | 4,565 | 4,485 | 4,560 | 71,100 | -50 | 99% | 100% | 81% | ▼▼▼▼ | 99% | 100% | 106% | 91% | 100% |
| 20250227 | 4,560 | 4,565 | 4,495 | 4,520 | 89,900 | -40 | 99% | 99% | 126% | ▼▼▼▼▼ | 98% | 102% | 108% | 90% | 100% |
| 20250228 | 4,480 | 4,480 | 4,370 | 4,375 | 121,400 | -145 | 97% | 98% | 135% | ▼▼▼▼▼▼ | 101% | 100% | 106% | 88% | 100% |
| 20250303 | 4,585 | 4,690 | 4,560 | 4,620 | 207,800 | 245 | 106% | 101% | 171% | ▲ | 99% | 99% | 105% | 92% | 106% |
| 20250304 | 4,620 | 4,620 | 4,500 | 4,560 | 103,900 | -60 | 99% | 99% | 50% | ▼ | 100% | 99% | 106% | 91% | 104% |
| 20250305 | 4,560 | 4,610 | 4,555 | 4,570 | 85,600 | 10 | 100% | 100% | 82% | ▲ | 99% | 97% | 105% | 91% | 104% |
| 20250306 | 4,615 | 4,630 | 4,570 | 4,570 | 83,600 | 0 | 100% | 99% | 98% | -- | 101% | 100% | 107% | 91% | 104% |
| 20250307 | 4,535 | 4,560 | 4,500 | 4,560 | 78,500 | -10 | 100% | 101% | 94% | ▼ | 100% | 101% | 107% | 91% | 104% |
| 20250310 | 4,520 | 4,565 | 4,510 | 4,510 | 93,400 | -50 | 99% | 100% | 119% | ▼▼ | 99% | 107% | 108% | 90% | 103% |
| 20250311 | 4,480 | 4,485 | 4,405 | 4,435 | 95,400 | -75 | 98% | 99% | 102% | ▼▼▼ | 102% | 109% | 110% | 89% | 101% |
| 20250312 | 4,400 | 4,525 | 4,400 | 4,495 | 96,800 | 60 | 101% | 102% | 101% | ▲ | 101% | 108% | 52% | 90% | 103% |
| 20250313 | 4,485 | 4,555 | 4,485 | 4,520 | 123,000 | 25 | 101% | 101% | 127% | ▲▲ | 101% | 108% | 51% | 90% | 103% |
| 20250314 | 4,500 | 4,595 | 4,500 | 4,555 | 118,300 | 35 | 101% | 101% | 96% | ▲▲▲ | 101% | 102% | 48% | 91% | 104% |
| 20250317 | 4,765 | 4,825 | 4,720 | 4,800 | 235,300 | 245 | 105% | 101% | 199% | ▲▲▲▲ | 100% | 100% | 47% | 98% | 110% |
| 20250318 | 4,800 | 4,830 | 4,780 | 4,810 | 182,800 | 10 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 100% | 46% | 100% | 110% |
| 20250319 | 4,810 | 4,870 | 4,790 | 4,850 | 117,700 | 40 | 101% | 101% | 64% | ▲▲▲▲▲▲ | 100% | 100% | 47% | 100% | 111% |
| 20250321 | 4,835 | 4,940 | 4,820 | 4,850 | 127,300 | 0 | 100% | 100% | 108% | -- | 99% | 100% | 47% | 100% | 111% |
| 20250324 | 4,845 | 4,845 | 4,755 | 4,775 | 82,900 | -75 | 98% | 99% | 65% | ▼ | 101% | 48% | 48% | 98% | 109% |
| 20250325 | 4,775 | 4,830 | 4,775 | 4,800 | 64,400 | 25 | 101% | 101% | 78% | ▲ | 100% | 48% | 47% | 99% | 110% |
| 20250326 | 4,805 | 4,840 | 4,785 | 4,790 | 84,300 | -10 | 100% | 100% | 131% | ▼ | 101% | 48% | 47% | 99% | 109% |
| 20250327 | 4,800 | 4,860 | 4,760 | 4,830 | 114,000 | 40 | 101% | 101% | 135% | ▲ | 99% | 96% | 97% | 100% | 110% |
| 20250328 | 2,350 | 2,358 | 2,315 | 2,315 | 289,300 | -2,515 | 48% | 99% | 254% | ▼ | 99% | 96% | 98% | 48% | 100% |
| 20250331 | 2,310 | 2,315 | 2,258 | 2,286 | 232,700 | -29 | 99% | 99% | 80% | ▼▼ | 99% | 92% | 98% | 47% | 100% |
| 20250401 | 2,314 | 2,316 | 2,284 | 2,295 | 192,300 | 9 | 100% | 99% | 83% | ▲ | 99% | 93% | 100% | 47% | 100% |
| 20250402 | 2,279 | 2,293 | 2,250 | 2,258 | 211,200 | -37 | 98% | 99% | 110% | ▼ | 103% | 101% | 105% | 47% | 100% |
| 20250403 | 2,158 | 2,220 | 2,155 | 2,220 | 229,800 | -38 | 98% | 103% | 109% | ▼▼ | 98% | 101% | 0% | 46% | 100% |
| 20250404 | 2,171 | 2,186 | 2,099 | 2,130 | 236,400 | -90 | 96% | 98% | 103% | ▼▼▼ | 103% | 106% | 0% | 44% | 100% |
| 20250408 | 2,067 | 2,124 | 2,051 | 2,121 | 327,600 | -9 | 100% | 103% | 139% | ▼▼▼▼ | 99% | 105% | 0% | 44% | 100% |
| 20250409 | 2,094 | 2,101 | 2,039 | 2,070 | 279,500 | -51 | 98% | 99% | 85% | ▼▼▼▼▼ | 99% | 99% | 0% | 43% | 100% |
| 20250410 | 2,214 | 2,214 | 2,138 | 2,183 | 251,200 | 113 | 105% | 99% | 90% | ▲ | 101% | 103% | 0% | 45% | 105% |
| 20250411 | 2,152 | 2,195 | 2,118 | 2,184 | 282,600 | 1 | 100% | 101% | 113% | ▲▲ | 99% | 103% | 0% | 45% | 106% |
| 20250414 | 2,217 | 2,234 | 2,190 | 2,197 | 158,500 | 13 | 101% | 99% | 56% | ▲▲▲ | 100% | 104% | 0% | 45% | 106% |
| 20250415 | 2,193 | 2,218 | 2,185 | 2,185 | 158,100 | -12 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 45% | 106% |
| 20250416 | 2,187 | 2,208 | 2,184 | 2,196 | 138,000 | 11 | 101% | 100% | 87% | ▲ | 101% | 0% | 0% | 45% | 106% |
| 20250417 | 2,196 | 2,226 | 2,185 | 2,222 | 183,400 | 26 | 101% | 101% | 133% | ▲▲ | 102% | 0% | 0% | 46% | 107% |
| 20250418 | 2,222 | 2,281 | 2,222 | 2,275 | 138,600 | 53 | 102% | 102% | 76% | ▲▲▲ | % | % | % | 47% | 110% |
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 | 3,000 | 116,300 | 0 | 4,900 | 3,000 | 111,400 |
| 2025-04-04 | 3,800 | 120,800 | 0 | 5,900 | 3,800 | 114,900 |
| 2025-03-28 | 6,300 | 106,800 | 200 | 7,100 | 6,100 | 99,700 |
| 2025-03-21 | 5,000 | 55,500 | 0 | 5,200 | 5,000 | 50,300 |
| 2025-03-14 | 2,000 | 57,900 | 0 | 3,500 | 2,000 | 54,400 |
| 2025-03-07 | 1,700 | 59,000 | 0 | 5,300 | 1,700 | 53,700 |
| 2025-02-28 | 2,900 | 59,200 | 0 | 3,300 | 2,900 | 55,900 |
| 2025-02-21 | 4,100 | 54,100 | 100 | 2,900 | 4,000 | 51,200 |
| 2025-02-14 | 5,600 | 59,000 | 1,800 | 6,000 | 3,800 | 53,000 |
| 2025-02-07 | 2,600 | 66,200 | 2,000 | 8,400 | 600 | 57,800 |
| 2025-01-31 | 2,600 | 47,200 | 1,700 | 4,900 | 900 | 42,300 |
| 2025-01-24 | 2,800 | 38,300 | 1,700 | 5,500 | 1,100 | 32,800 |
| 2025-01-17 | 2,400 | 32,300 | 1,700 | 3,400 | 700 | 28,900 |
| 2025-01-10 | 3,200 | 22,500 | 2,800 | 3,200 | 400 | 19,300 |
| 2024-12-27 | 4,100 | 8,700 | 1,700 | 3,900 | 2,400 | 4,800 |
| 2024-12-20 | 7,300 | 14,800 | 100 | 2,300 | 7,200 | 12,500 |
| 2024-12-13 | 600 | 16,100 | 100 | 5,500 | 500 | 10,600 |
| 2024-12-06 | 400 | 10,900 | 100 | 3,500 | 300 | 7,400 |
| 2024-11-29 | 400 | 8,700 | 200 | 1,300 | 200 | 7,400 |
| 2024-11-22 | 600 | 8,700 | 300 | 3,600 | 300 | 5,100 |
| 2024-11-15 | 700 | 15,000 | 300 | 4,400 | 400 | 10,600 |
| 2024-11-08 | 1,400 | 29,600 | 500 | 8,600 | 900 | 21,000 |
| 2024-11-01 | 1,000 | 24,900 | 400 | 2,800 | 600 | 22,100 |
| 2024-10-25 | 1,700 | 25,300 | 500 | 2,600 | 1,200 | 22,700 |
| 2024-10-18 | 1,400 | 26,200 | 400 | 3,400 | 1,000 | 22,800 |
| 2024-10-11 | 1,000 | 23,600 | 500 | 4,800 | 500 | 18,800 |
| 2024-10-04 | 1,900 | 19,900 | 500 | 4,800 | 1,400 | 15,100 |
| 2024-09-27 | 3,000 | 8,400 | 800 | 2,600 | 2,200 | 5,800 |
| 2024-09-20 | 3,000 | 9,700 | 700 | 2,500 | 2,300 | 7,200 |
| 2024-09-13 | 900 | 11,300 | 100 | 3,800 | 800 | 7,500 |
| 2024-09-06 | 3,300 | 12,300 | 1,700 | 3,700 | 1,600 | 8,600 |
| 2024-08-30 | 8,500 | 10,900 | 6,900 | 2,800 | 1,600 | 8,100 |
| 2024-08-23 | 8,300 | 15,600 | 6,900 | 5,600 | 1,400 | 10,000 |
| 2024-08-16 | 7,000 | 15,000 | 6,500 | 5,100 | 500 | 9,900 |
| 2024-08-09 | 7,100 | 15,500 | 6,400 | 3,400 | 700 | 12,100 |
| 2024-08-02 | 6,500 | 26,600 | 6,200 | 8,600 | 300 | 18,000 |
| 2024-07-26 | 7,400 | 26,800 | 6,300 | 9,000 | 1,100 | 17,800 |
| 2024-07-19 | 24,800 | 33,600 | 23,300 | 11,200 | 1,500 | 22,400 |
| 2024-07-12 | 24,800 | 39,100 | 23,400 | 14,600 | 1,400 | 24,500 |
| 2024-07-05 | 20,000 | 37,300 | 18,300 | 15,500 | 1,700 | 21,800 |
| 2024-06-28 | 21,300 | 29,300 | 18,900 | 11,300 | 2,400 | 18,000 |
| 2024-06-21 | 3,600 | 37,100 | 1,700 | 16,000 | 1,900 | 21,100 |
| 2024-06-14 | 4,000 | 39,600 | 1,700 | 19,100 | 2,300 | 20,500 |
| 2024-06-07 | 3,600 | 39,200 | 1,600 | 17,700 | 2,000 | 21,500 |
| 2024-05-31 | 4,300 | 39,000 | 1,800 | 16,400 | 2,500 | 22,600 |
| 2024-05-24 | 3,100 | 40,800 | 1,400 | 20,900 | 1,700 | 19,900 |
| 2024-05-17 | 4,700 | 41,000 | 1,500 | 21,200 | 3,200 | 19,800 |
| 2024-05-10 | 2,000 | 72,200 | 1,200 | 43,500 | 800 | 28,700 |
| 2024-05-02 | 1,500 | 63,000 | 900 | 38,600 | 600 | 24,400 |
| 2024-04-26 | 1,200 | 76,300 | 700 | 46,300 | 500 | 30,000 |
| 2024-04-19 | 1,800 | 112,500 | 700 | 54,500 | 1,100 | 58,000 |
| 2024-04-12 | 4,000 | 122,300 | 600 | 61,800 | 3,400 | 60,500 |
| 2024-04-05 | 900 | 109,100 | 600 | 48,300 | 300 | 60,800 |
| 2024-03-29 | 900 | 106,700 | 500 | 49,300 | 400 | 57,400 |
| 2024-03-22 | 13,800 | 96,000 | 12,800 | 48,700 | 1,000 | 47,300 |
| 2024-03-15 | 46,000 | 77,600 | 45,600 | 32,900 | 400 | 44,700 |
| 2024-03-08 | 46,300 | 79,100 | 45,600 | 34,400 | 700 | 44,700 |
| 2024-03-01 | 45,600 | 79,000 | 45,500 | 31,400 | 100 | 47,600 |
| 2024-02-22 | 9,400 | 73,500 | 8,600 | 28,300 | 800 | 45,200 |
| 2024-02-16 | 7,700 | 70,900 | 6,300 | 24,900 | 1,400 | 46,000 |
| 2024-02-09 | 16,400 | 81,700 | 15,200 | 36,600 | 1,200 | 45,100 |
| 2024-02-02 | 17,200 | 72,500 | 16,900 | 32,900 | 300 | 39,600 |
| 2024-01-26 | 17,700 | 59,000 | 16,900 | 22,900 | 800 | 36,100 |
| 2024-01-19 | 17,900 | 58,400 | 16,900 | 23,500 | 1,000 | 34,900 |
| 2024-01-12 | 18,700 | 57,700 | 16,900 | 23,300 | 1,800 | 34,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 12:00 | 大気社 | 株式分割および株式分割に伴う定款の一部変更のお知らせ |
| 20250210 | 12:00 | 大気社 | 業績予想の修正に関するお知らせ |
| 20250210 | 12:00 | 大気社 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 12:00 | 大気社 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 15:00 | 大気社 | 業績予想の修正に関するお知らせ |
| 20240829 | 16:00 | 大気社 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240809 | 15:00 | 大気社 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240801 | 15:00 | 大気社 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 大気社 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | 大気社 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 15:00 | 大気社 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:00 | 大気社 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:00 | 大気社 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240328 | 15:00 | 大気社 | 内部統制システムの基本方針の改定に関するお知らせ |
| 20240213 | 15:00 | 大気社 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 大気社 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | 大気社 | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U94G | 350 | 2024-08-21 15:02 | 株式会社大気社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TGX0 | 350 | 2024-05-22 10:14 | （株）大気社 | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TGE0 | 350 | 2024-05-21 15:02 | 株式会社大気社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TCQ1 | 350 | 2024-05-08 15:32 | 株式会社大気社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TA9O | 350 | 2024-04-19 09:42 | 株式会社大気社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXIT | 350 | 2024-02-21 15:48 | 株式会社大気社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SVDM | 360 | 2024-02-16 16:03 | 株式会社大気社 | インベスコ・アセット・マネジメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQOF | 350 | 2024-02-07 10:10 | （株）大気社 | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 1979 | 1 | 株式会社大気社 | 2025-04-19 09:27:49 |
| 1979 | 2 | 2025.02.10IR2025年３月期第３四半期決算短信〔日本基準〕(連結)[596.6 KB] | 2025-02-10 12:30:55 |
| 1979 | 2 | 2025.02.10IR業績予想の修正に関するお知らせ[83.1 KB] | 2025-02-10 12:30:54 |
| 1979 | 2 | 2025.02.10IR株式分割および株式分割に伴う定款の一部変更のお知らせ[65.2 KB] | 2025-02-10 12:30:53 |
| 1979 | 2 | TAIKISHA INNOVATION SITE AIkawa・テクニカルセンター見学会を開催しました | 株式会社大気社 | 2025-02-06 15:30:22 |
| 1979 | 2 | 2024.11.28IR第80期 株主通信（中間期）を掲載しました[633.8 KB] | 2024-11-28 16:31:26 |
| 1979 | 2 | 2024.11.11IR2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)[578.7 KB] | 2024-11-11 14:30:39 |
| 1979 | 2 | 2024.10.29IR業績予想の修正に関するお知らせ[92.8 KB] | 2024-10-29 21:31:22 |
| 1979 | 2 | 2024.08.29IR自己株式の取得状況及び取得終了に関するお知らせ[127.4 KB] | 2024-08-30 03:30:29 |
| 1979 | 2 | 2024.08.09IR2025年３月期第１四半期決算短信〔日本基準〕(連結)[700.7 KB] | 2024-08-20 17:36:33 |