| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,955 | 4,995 | 4,895 | 4,935 | 101,100 | -105 | 98% | 100% | 110% | ▼▼ | 100% | 106% | 97% | 91% | 100% |
| 20240726 | 4,945 | 5,010 | 4,900 | 4,945 | 80,500 | 10 | 100% | 100% | 80% | ▲ | 101% | 102% | 97% | 91% | 100% |
| 20240729 | 4,950 | 5,020 | 4,920 | 4,990 | 74,300 | 45 | 101% | 101% | 92% | ▲▲ | 102% | 93% | 99% | 92% | 101% |
| 20240730 | 5,010 | 5,120 | 5,010 | 5,100 | 114,900 | 110 | 102% | 102% | 155% | ▲▲▲ | 104% | 89% | 98% | 94% | 103% |
| 20240731 | 5,030 | 5,250 | 5,030 | 5,230 | 104,000 | 130 | 103% | 104% | 91% | ▲▲▲▲ | 97% | 89% | 96% | 96% | 106% |
| 20240801 | 5,170 | 5,180 | 5,040 | 5,040 | 88,700 | -190 | 96% | 97% | 85% | ▼ | 96% | 94% | 102% | 94% | 102% |
| 20240802 | 4,865 | 4,875 | 4,655 | 4,655 | 113,200 | -385 | 92% | 96% | 128% | ▼▼ | 94% | 105% | 111% | 88% | 100% |
| 20240805 | 4,445 | 4,465 | 4,100 | 4,175 | 233,200 | -480 | 90% | 94% | 206% | ▼▼▼ | 97% | 103% | 108% | 79% | 100% |
| 20240806 | 4,595 | 4,595 | 4,405 | 4,475 | 129,000 | 300 | 107% | 97% | 55% | ▲ | 104% | 107% | 112% | 84% | 107% |
| 20240807 | 4,425 | 4,655 | 4,400 | 4,580 | 239,300 | 105 | 102% | 104% | 186% | ▲▲ | 100% | 104% | 110% | 86% | 110% |
| 20240808 | 4,540 | 4,645 | 4,510 | 4,560 | 143,200 | -20 | 100% | 100% | 60% | ▼ | 99% | 100% | 106% | 86% | 109% |
| 20240809 | 4,700 | 4,720 | 4,585 | 4,665 | 145,600 | 105 | 102% | 99% | 102% | ▲ | 97% | 96% | 102% | 88% | 112% |
| 20240813 | 4,875 | 4,885 | 4,705 | 4,730 | 145,500 | 65 | 101% | 97% | 100% | ▲▲ | 101% | 101% | 106% | 89% | 113% |
| 20240814 | 4,675 | 4,755 | 4,635 | 4,700 | 97,700 | -30 | 99% | 101% | 67% | ▼ | 100% | 102% | 107% | 89% | 113% |
| 20240815 | 4,630 | 4,665 | 4,585 | 4,610 | 107,500 | -90 | 98% | 100% | 110% | ▼▼ | 101% | 102% | 107% | 88% | 110% |
| 20240816 | 4,650 | 4,730 | 4,650 | 4,685 | 78,000 | 75 | 102% | 101% | 73% | ▲ | 100% | 103% | 106% | 90% | 112% |
| 20240819 | 4,685 | 4,710 | 4,640 | 4,665 | 78,300 | -20 | 100% | 100% | 100% | ▼ | 101% | 103% | 107% | 89% | 112% |
| 20240820 | 4,665 | 4,735 | 4,645 | 4,720 | 56,900 | 55 | 101% | 101% | 73% | ▲ | 101% | 106% | 104% | 90% | 113% |
| 20240821 | 4,670 | 4,760 | 4,670 | 4,725 | 65,100 | 5 | 100% | 101% | 114% | ▲▲ | 99% | 105% | 102% | 90% | 113% |
| 20240822 | 4,725 | 4,725 | 4,660 | 4,695 | 80,800 | -30 | 99% | 99% | 124% | ▼ | 101% | 103% | 104% | 90% | 112% |
| 20240823 | 4,760 | 4,855 | 4,755 | 4,815 | 117,300 | 120 | 103% | 101% | 145% | ▲ | 99% | 102% | 103% | 92% | 115% |
| 20240826 | 4,835 | 4,870 | 4,795 | 4,800 | 102,500 | -15 | 100% | 99% | 87% | ▼ | 102% | 102% | 103% | 92% | 115% |
| 20240827 | 4,835 | 4,955 | 4,835 | 4,945 | 86,600 | 145 | 103% | 102% | 84% | ▲ | 98% | 101% | 103% | 95% | 118% |
| 20240828 | 4,945 | 4,945 | 4,815 | 4,860 | 69,700 | -85 | 98% | 98% | 80% | ▼ | 101% | 103% | 105% | 93% | 116% |
| 20240829 | 4,815 | 4,885 | 4,815 | 4,885 | 47,700 | 25 | 101% | 101% | 68% | ▲ | 101% | 99% | 104% | 97% | 117% |
| 20240830 | 4,890 | 4,935 | 4,845 | 4,915 | 62,200 | 30 | 101% | 101% | 130% | ▲▲ | 99% | 97% | 102% | 99% | 118% |
| 20240902 | 4,960 | 4,990 | 4,880 | 4,935 | 40,400 | 20 | 100% | 99% | 65% | ▲▲▲ | 101% | 96% | 102% | 100% | 118% |
| 20240903 | 4,950 | 5,000 | 4,945 | 4,975 | 47,600 | 40 | 101% | 101% | 118% | ▲▲▲▲ | 100% | 98% | 104% | 100% | 111% |
| 20240904 | 4,860 | 4,895 | 4,835 | 4,865 | 54,300 | -110 | 98% | 100% | 114% | ▼ | 99% | 98% | 105% | 98% | 107% |
| 20240905 | 4,845 | 4,920 | 4,785 | 4,815 | 79,200 | -50 | 99% | 99% | 146% | ▼▼ | 99% | 98% | 105% | 97% | 106% |
| 20240906 | 4,810 | 4,835 | 4,735 | 4,775 | 81,600 | -40 | 99% | 99% | 103% | ▼▼▼ | 100% | 101% | 108% | 96% | 104% |
| 20240909 | 4,705 | 4,765 | 4,655 | 4,725 | 94,900 | -50 | 99% | 100% | 116% | ▼▼▼▼ | 101% | 100% | 107% | 95% | 102% |
| 20240910 | 4,725 | 4,800 | 4,715 | 4,760 | 98,500 | 35 | 101% | 101% | 104% | ▲ | 98% | 101% | 106% | 96% | 103% |
| 20240911 | 4,750 | 4,750 | 4,615 | 4,655 | 71,800 | -105 | 98% | 98% | 73% | ▼ | 100% | 102% | 105% | 94% | 101% |
| 20240912 | 4,725 | 4,775 | 4,685 | 4,715 | 102,500 | 60 | 101% | 100% | 143% | ▲ | 101% | 105% | 105% | 95% | 101% |
| 20240913 | 4,710 | 4,780 | 4,710 | 4,735 | 89,200 | 20 | 100% | 101% | 87% | ▲▲ | 100% | 105% | 104% | 95% | 102% |
| 20240917 | 4,745 | 4,790 | 4,690 | 4,730 | 76,300 | -5 | 100% | 100% | 86% | ▼ | 101% | 105% | 104% | 95% | 102% |
| 20240918 | 4,755 | 4,800 | 4,735 | 4,795 | 60,400 | 65 | 101% | 101% | 79% | ▲ | 100% | 105% | 102% | 96% | 103% |
| 20240919 | 4,840 | 4,890 | 4,825 | 4,825 | 64,200 | 30 | 101% | 100% | 106% | ▲▲ | 100% | 103% | 100% | 97% | 104% |
| 20240920 | 4,935 | 4,985 | 4,895 | 4,930 | 100,700 | 105 | 102% | 100% | 157% | ▲▲▲ | 100% | 100% | 98% | 99% | 106% |
| 20240924 | 5,000 | 5,040 | 4,975 | 5,000 | 64,400 | 70 | 101% | 100% | 64% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20240925 | 4,990 | 5,020 | 4,955 | 4,970 | 69,800 | -30 | 99% | 100% | 108% | ▼ | 102% | 99% | 98% | 99% | 107% |
| 20240926 | 4,995 | 5,100 | 4,990 | 5,070 | 90,900 | 100 | 102% | 102% | 130% | ▲ | 100% | 98% | 98% | 100% | 109% |
| 20240927 | 5,040 | 5,070 | 5,010 | 5,020 | 56,200 | -50 | 99% | 100% | 62% | ▼ | 99% | 100% | 100% | 99% | 108% |
| 20240930 | 4,920 | 4,985 | 4,890 | 4,895 | 83,900 | -125 | 98% | 99% | 149% | ▼▼ | 102% | 101% | 99% | 97% | 105% |
| 20241001 | 4,890 | 4,975 | 4,890 | 4,965 | 54,900 | 70 | 101% | 102% | 65% | ▲ | 99% | 99% | 98% | 98% | 107% |
| 20241002 | 4,965 | 5,000 | 4,910 | 4,930 | 49,600 | -35 | 99% | 99% | 90% | ▼ | 98% | 98% | 97% | 97% | 106% |
| 20241003 | 4,995 | 5,040 | 4,895 | 4,895 | 57,100 | -35 | 99% | 98% | 115% | ▼▼ | 100% | 100% | 98% | 97% | 105% |
| 20241004 | 4,940 | 4,960 | 4,905 | 4,920 | 38,200 | 25 | 101% | 100% | 67% | ▲ | 99% | 98% | 96% | 97% | 106% |
| 20241007 | 4,990 | 5,000 | 4,935 | 4,935 | 52,100 | 15 | 100% | 99% | 136% | ▲▲ | 100% | 100% | 0% | 97% | 106% |
| 20241008 | 4,905 | 4,955 | 4,875 | 4,915 | 55,400 | -20 | 100% | 100% | 106% | ▼ | 99% | 99% | 0% | 97% | 106% |
| 20241009 | 4,955 | 4,985 | 4,880 | 4,920 | 35,300 | 5 | 100% | 99% | 64% | ▲ | 99% | 98% | 0% | 97% | 106% |
| 20241010 | 4,930 | 4,945 | 4,855 | 4,870 | 73,200 | -50 | 99% | 99% | 207% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20241011 | 4,850 | 4,900 | 4,835 | 4,865 | 92,500 | -5 | 100% | 100% | 126% | ▼▼ | 100% | 99% | 0% | 96% | 103% |
| 20241015 | 4,905 | 4,925 | 4,860 | 4,915 | 52,000 | 50 | 101% | 100% | 56% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241016 | 4,895 | 4,905 | 4,810 | 4,825 | 71,000 | -90 | 98% | 99% | 137% | ▼ | 99% | 99% | 0% | 95% | 102% |
| 20241017 | 4,825 | 4,830 | 4,770 | 4,780 | 74,800 | -45 | 99% | 99% | 105% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 4,840 | 4,860 | 4,810 | 4,845 | 55,000 | 65 | 101% | 100% | 74% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 4,835 | 4,865 | 4,795 | 4,835 | 108,700 | -10 | 100% | 100% | 198% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 4,870 | 4,870 | 4,760 | 4,770 | 50,300 | -65 | 99% | 98% | 46% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:20:41 |
| 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 |
| 1979 | 2 | 日経IR・個人投資家フェア2024出展のお知らせ | 株式会社大気社 | 2024-08-20 17:31:55 |
| 1979 | 2 | 2024.08.01IR自己株式の取得状況に関するお知らせ[125.2 KB] | 2024-08-01 19:31:01 |
| 1979 | 2 | 2024.07.01IR自己株式の取得状況に関するお知らせ[125.0 KB] | 2024-07-01 22:30:44 |
| 1979 | 2 | 2024.06.27IR第79期 株主通信を掲載しました[711.6 KB] | 2024-06-28 17:34:53 |
| 1979 | 2 | 定款・株式取扱規則 | 株式会社大気社 | 2024-06-19 00:38:01 |
| 1979 | 2 | アナリストカバレッジ | 株式会社大気社 | 2024-06-19 00:38:00 |
| 1979 | 2 | 過去の電子公告 | 株式会社大気社 | 2024-06-19 00:37:59 |