| 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 | 645 | 670 | 643 | 654 | 263,000 | 3 | 100% | 101% | 242% | ▲▲▲ | 99% | 103% | 121% | 100% | 114% |
| 20240726 | 663 | 666 | 651 | 659 | 169,300 | 5 | 101% | 99% | 64% | ▲▲▲▲ | 102% | 106% | 122% | 100% | 115% |
| 20240729 | 649 | 681 | 649 | 665 | 477,900 | 6 | 101% | 102% | 282% | ▲▲▲▲▲ | 99% | 97% | 119% | 100% | 116% |
| 20240730 | 665 | 688 | 643 | 656 | 376,400 | -9 | 99% | 99% | 79% | ▼ | 104% | 106% | 122% | 99% | 115% |
| 20240731 | 652 | 683 | 643 | 680 | 439,300 | 24 | 104% | 104% | 117% | ▲ | 101% | 111% | 117% | 100% | 119% |
| 20240801 | 680 | 693 | 677 | 685 | 609,200 | 5 | 101% | 101% | 139% | ▲▲ | 96% | 112% | 114% | 100% | 120% |
| 20240802 | 675 | 679 | 635 | 646 | 205,000 | -39 | 94% | 96% | 34% | ▼ | 103% | 128% | 123% | 94% | 113% |
| 20240805 | 626 | 666 | 617 | 645 | 580,900 | -1 | 100% | 103% | 283% | ▼▼ | 104% | 120% | 115% | 94% | 113% |
| 20240806 | 669 | 694 | 668 | 694 | 497,200 | 49 | 108% | 104% | 86% | ▲ | 110% | 116% | 113% | 100% | 121% |
| 20240807 | 684 | 762 | 683 | 755 | 501,300 | 61 | 109% | 110% | 101% | ▲▲ | 100% | 103% | 103% | 100% | 131% |
| 20240808 | 749 | 759 | 736 | 748 | 371,100 | -7 | 99% | 100% | 74% | ▼ | 104% | 103% | 100% | 99% | 127% |
| 20240809 | 771 | 807 | 760 | 803 | 353,000 | 55 | 107% | 104% | 95% | ▲ | 99% | 99% | 96% | 100% | 136% |
| 20240813 | 803 | 816 | 771 | 795 | 433,200 | -8 | 99% | 99% | 123% | ▼ | 96% | 96% | 96% | 99% | 135% |
| 20240814 | 802 | 802 | 720 | 769 | 407,100 | -26 | 97% | 96% | 94% | ▼▼ | 101% | 99% | 101% | 96% | 127% |
| 20240815 | 766 | 808 | 760 | 774 | 399,700 | 5 | 101% | 101% | 98% | ▲ | 102% | 97% | 99% | 96% | 128% |
| 20240816 | 778 | 793 | 765 | 793 | 143,400 | 19 | 102% | 102% | 36% | ▲▲ | 99% | 97% | 96% | 99% | 131% |
| 20240819 | 780 | 805 | 763 | 770 | 252,200 | -23 | 97% | 99% | 176% | ▼ | 96% | 98% | 96% | 96% | 127% |
| 20240820 | 778 | 779 | 735 | 745 | 211,400 | -25 | 97% | 96% | 84% | ▼▼ | 102% | 102% | 102% | 93% | 118% |
| 20240821 | 744 | 757 | 723 | 756 | 220,800 | 11 | 101% | 102% | 104% | ▲ | 100% | 100% | 100% | 94% | 117% |
| 20240822 | 757 | 779 | 753 | 758 | 143,100 | 2 | 100% | 100% | 65% | ▲▲ | 99% | 100% | 100% | 94% | 118% |
| 20240823 | 758 | 770 | 752 | 753 | 54,500 | -5 | 99% | 99% | 38% | ▼ | 100% | 101% | 100% | 94% | 117% |
| 20240826 | 763 | 770 | 743 | 760 | 104,200 | 7 | 101% | 100% | 191% | ▲ | 99% | 103% | 105% | 95% | 118% |
| 20240827 | 750 | 758 | 744 | 746 | 42,700 | -14 | 98% | 99% | 41% | ▼ | 102% | 99% | 106% | 93% | 116% |
| 20240828 | 747 | 760 | 746 | 760 | 67,500 | 14 | 102% | 102% | 158% | ▲ | 101% | 93% | 104% | 95% | 118% |
| 20240829 | 757 | 767 | 752 | 761 | 51,300 | 1 | 100% | 101% | 76% | ▲▲ | 102% | 99% | 104% | 95% | 118% |
| 20240830 | 758 | 774 | 758 | 770 | 33,400 | 9 | 101% | 102% | 65% | ▲▲▲ | 96% | 97% | 102% | 96% | 119% |
| 20240902 | 773 | 777 | 738 | 743 | 90,500 | -27 | 96% | 96% | 271% | ▼ | 96% | 102% | 107% | 93% | 115% |
| 20240903 | 735 | 736 | 704 | 705 | 142,500 | -38 | 95% | 96% | 157% | ▼▼ | 101% | 109% | 116% | 88% | 102% |
| 20240904 | 690 | 709 | 681 | 694 | 186,700 | -11 | 98% | 101% | 131% | ▼▼▼ | 107% | 107% | 121% | 86% | 100% |
| 20240905 | 698 | 749 | 698 | 747 | 124,000 | 53 | 108% | 107% | 66% | ▲ | 99% | 99% | 114% | 93% | 108% |
| 20240906 | 747 | 759 | 739 | 743 | 67,100 | -4 | 99% | 99% | 54% | ▼ | 103% | 102% | 120% | 93% | 107% |
| 20240909 | 728 | 761 | 728 | 748 | 64,300 | 5 | 101% | 103% | 96% | ▲ | 100% | 99% | 117% | 94% | 108% |
| 20240910 | 748 | 757 | 740 | 749 | 36,900 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 103% | 122% | 94% | 108% |
| 20240911 | 737 | 745 | 733 | 740 | 32,200 | -9 | 99% | 100% | 87% | ▼ | 99% | 102% | 121% | 93% | 107% |
| 20240912 | 743 | 747 | 727 | 739 | 41,300 | -1 | 100% | 99% | 128% | ▼▼ | 100% | 102% | 122% | 93% | 106% |
| 20240913 | 741 | 745 | 736 | 738 | 23,300 | -1 | 100% | 100% | 56% | ▼▼▼ | 99% | 103% | 122% | 96% | 106% |
| 20240917 | 741 | 742 | 723 | 736 | 29,500 | -2 | 100% | 99% | 127% | ▼▼▼▼ | 102% | 106% | 121% | 96% | 106% |
| 20240918 | 743 | 770 | 743 | 759 | 102,700 | 23 | 103% | 102% | 348% | ▲ | 99% | 105% | 120% | 99% | 109% |
| 20240919 | 750 | 767 | 740 | 745 | 40,000 | -14 | 98% | 99% | 39% | ▼ | 101% | 104% | 120% | 97% | 107% |
| 20240920 | 752 | 758 | 746 | 756 | 20,400 | 11 | 101% | 101% | 51% | ▲ | 102% | 104% | 120% | 98% | 109% |
| 20240924 | 752 | 767 | 746 | 764 | 52,500 | 8 | 101% | 102% | 257% | ▲▲ | 104% | 104% | 119% | 99% | 110% |
| 20240925 | 757 | 807 | 757 | 790 | 170,900 | 26 | 103% | 104% | 326% | ▲▲▲ | 95% | 100% | 114% | 100% | 114% |
| 20240926 | 790 | 808 | 751 | 754 | 231,500 | -36 | 95% | 95% | 135% | ▼ | 102% | 105% | 118% | 95% | 109% |
| 20240927 | 761 | 789 | 761 | 780 | 81,100 | 26 | 103% | 102% | 35% | ▲ | 99% | 109% | 116% | 99% | 112% |
| 20240930 | 773 | 776 | 750 | 764 | 65,700 | -16 | 98% | 99% | 81% | ▼ | 103% | 112% | 118% | 97% | 110% |
| 20241001 | 764 | 786 | 764 | 786 | 38,200 | 22 | 103% | 103% | 58% | ▲ | 101% | 111% | 114% | 99% | 113% |
| 20241002 | 786 | 797 | 777 | 790 | 52,100 | 4 | 101% | 101% | 136% | ▲▲ | 101% | 111% | 114% | 100% | 114% |
| 20241003 | 791 | 806 | 785 | 799 | 86,000 | 9 | 101% | 101% | 165% | ▲▲▲ | 104% | 111% | 111% | 100% | 115% |
| 20241004 | 809 | 843 | 803 | 842 | 135,500 | 43 | 105% | 104% | 158% | ▲▲▲▲ | 102% | 108% | 105% | 100% | 114% |
| 20241007 | 838 | 853 | 823 | 852 | 151,400 | 10 | 101% | 102% | 112% | ▲▲▲▲▲ | 103% | 105% | 0% | 100% | 116% |
| 20241008 | 850 | 878 | 847 | 876 | 121,500 | 24 | 103% | 103% | 80% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 119% |
| 20241009 | 879 | 888 | 866 | 877 | 120,900 | 1 | 100% | 100% | 100% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 119% |
| 20241010 | 900 | 916 | 884 | 902 | 171,400 | 25 | 103% | 100% | 142% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 123% |
| 20241011 | 892 | 896 | 862 | 881 | 172,000 | -21 | 98% | 99% | 100% | ▼ | 100% | 100% | 0% | 98% | 120% |
| 20241015 | 896 | 908 | 880 | 896 | 79,500 | 15 | 102% | 100% | 46% | ▲ | 101% | 101% | 0% | 99% | 122% |
| 20241016 | 887 | 897 | 883 | 896 | 66,600 | 0 | 100% | 101% | 84% | -- | 101% | 100% | 0% | 99% | 122% |
| 20241017 | 881 | 892 | 875 | 890 | 41,100 | -6 | 99% | 101% | 62% | ▼ | 99% | 0% | 0% | 99% | 119% |
| 20241018 | 882 | 896 | 875 | 875 | 46,000 | -15 | 98% | 99% | 112% | ▼▼ | 103% | 0% | 0% | 97% | 117% |
| 20241021 | 876 | 899 | 876 | 898 | 41,200 | 23 | 103% | 103% | 90% | ▲ | 100% | 0% | 0% | 100% | 119% |
| 20241022 | 885 | 889 | 872 | 884 | 87,400 | -14 | 98% | 100% | 212% | ▼ | % | % | % | 98% | 117% |
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 | 38,400 | 2,017,900 | 0 | 369,700 | 38,400 | 1,648,200 |
| 2024-10-11 | 40,500 | 2,008,700 | 0 | 369,000 | 40,500 | 1,639,700 |
| 2024-10-04 | 35,000 | 1,899,200 | 0 | 345,800 | 35,000 | 1,553,400 |
| 2024-09-27 | 25,600 | 1,925,100 | 200 | 337,300 | 25,400 | 1,587,800 |
| 2024-09-20 | 20,300 | 1,924,700 | 1,700 | 350,200 | 18,600 | 1,574,500 |
| 2024-09-13 | 24,900 | 1,932,000 | 1,200 | 352,300 | 23,700 | 1,579,700 |
| 2024-09-06 | 24,500 | 1,955,700 | 500 | 363,700 | 24,000 | 1,592,000 |
| 2024-08-30 | 35,300 | 2,050,400 | 0 | 400,900 | 35,300 | 1,649,500 |
| 2024-08-23 | 35,900 | 2,081,400 | 0 | 397,200 | 35,900 | 1,684,200 |
| 2024-08-16 | 38,300 | 2,080,400 | 0 | 458,700 | 38,300 | 1,621,700 |
| 2024-08-09 | 48,300 | 1,996,300 | 0 | 422,200 | 48,300 | 1,574,100 |
| 2024-08-02 | 22,100 | 1,708,700 | 0 | 452,400 | 22,100 | 1,256,300 |
| 2024-07-26 | 19,400 | 1,807,100 | 0 | 472,200 | 19,400 | 1,334,900 |
| 2024-07-19 | 15,500 | 1,802,400 | 0 | 468,600 | 15,500 | 1,333,800 |
| 2024-07-12 | 16,500 | 1,771,900 | 0 | 467,100 | 16,500 | 1,304,800 |
| 2024-07-05 | 17,600 | 1,729,100 | 0 | 463,700 | 17,600 | 1,265,400 |
| 2024-06-28 | 17,400 | 1,679,500 | 0 | 463,200 | 17,400 | 1,216,300 |
| 2024-06-21 | 25,400 | 1,590,600 | 0 | 433,200 | 25,400 | 1,157,400 |
| 2024-06-14 | 25,000 | 1,526,700 | 0 | 393,900 | 25,000 | 1,132,800 |
| 2024-06-07 | 21,200 | 1,538,600 | 0 | 387,000 | 21,200 | 1,151,600 |
| 2024-05-31 | 21,200 | 1,489,100 | 0 | 386,400 | 21,200 | 1,102,700 |
| 2024-05-24 | 25,000 | 1,508,400 | 0 | 384,100 | 25,000 | 1,124,300 |
| 2024-05-17 | 22,500 | 1,464,900 | 0 | 387,300 | 22,500 | 1,077,600 |
| 2024-05-10 | 20,800 | 1,494,100 | 0 | 399,800 | 20,800 | 1,094,300 |
| 2024-05-02 | 27,700 | 1,473,300 | 0 | 391,900 | 27,700 | 1,081,400 |
| 2024-04-26 | 29,400 | 1,473,200 | 0 | 383,000 | 29,400 | 1,090,200 |
| 2024-04-19 | 18,200 | 1,368,700 | 0 | 379,400 | 18,200 | 989,300 |
| 2024-04-12 | 20,700 | 1,391,900 | 0 | 390,100 | 20,700 | 1,001,800 |
| 2024-04-05 | 18,700 | 1,388,800 | 0 | 380,600 | 18,700 | 1,008,200 |
| 2024-03-29 | 19,900 | 1,408,300 | 0 | 375,100 | 19,900 | 1,033,200 |
| 2024-03-22 | 19,100 | 1,345,900 | 0 | 354,700 | 19,100 | 991,200 |
| 2024-03-15 | 18,600 | 1,381,800 | 0 | 353,100 | 18,600 | 1,028,700 |
| 2024-03-08 | 19,600 | 1,349,800 | 0 | 349,600 | 19,600 | 1,000,200 |
| 2024-03-01 | 18,000 | 1,368,000 | 0 | 346,300 | 18,000 | 1,021,700 |
| 2024-02-22 | 17,900 | 1,371,300 | 0 | 378,000 | 17,900 | 993,300 |
| 2024-02-16 | 17,200 | 1,319,700 | 0 | 414,600 | 17,200 | 905,100 |
| 2024-02-09 | 16,500 | 1,318,600 | 0 | 442,400 | 16,500 | 876,200 |
| 2024-02-02 | 14,400 | 1,206,300 | 0 | 437,000 | 14,400 | 769,300 |
| 2024-01-26 | 10,600 | 1,068,900 | 0 | 435,900 | 10,600 | 633,000 |
| 2024-01-19 | 10,700 | 1,063,900 | 0 | 434,800 | 10,700 | 629,100 |
| 2024-01-12 | 19,600 | 1,052,600 | 9,900 | 434,900 | 9,700 | 617,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 14:30 | アツギ | 2025年3月期第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 14:30 | アツギ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240515 | 14:30 | アツギ | 2024年3月期 通期連結業績予想と実績との差異に関するお知らせ |
| 20240515 | 14:30 | アツギ | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240515 | 14:30 | アツギ | 中期経営計画の見直しに関するお知らせ |
| 20240515 | 14:30 | アツギ | 役員報酬減額の継続に関するお知らせ |
| 20240401 | 14:30 | アツギ | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240201 | 14:30 | アツギ | 役員人事に関するお知らせ |
| 20240201 | 14:30 | アツギ | 人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJYG | 350 | 2024-10-22 15:01 | アツギ株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100UGEA | 350 | 2024-10-03 15:06 | アツギ株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100UCJX | 350 | 2024-09-12 15:02 | アツギ株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100U5II | 350 | 2024-08-08 15:05 | アツギ株式会社 | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
| S100U55A | 350 | 2024-08-07 15:00 | アツギ株式会社 | 株式会社ヨシキホールディングス | 変更報告書 |
| S100U41H | 350 | 2024-08-01 15:00 | アツギ株式会社 | 株式会社ヨシキホールディングス | 変更報告書 |
| S100TOMY | 350 | 2024-06-27 15:00 | アツギ株式会社 | 株式会社ヨシキホールディングス | 変更報告書 |
| S100TGYB | 350 | 2024-05-27 15:00 | アツギ株式会社 | 株式会社ヨシキホールディングス | 変更報告書 |
| S100TBIR | 350 | 2024-05-02 15:00 | アツギ株式会社 | 株式会社ヨシキホールディングス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3529 | 1 | ストッキング・タイツ・インナーウェアの【アツギ】 | 2024-10-23 08:28:56 |
| 3529 | 2 | 臨時報告書 | 2024-06-18 17:51:01 |
| 3529 | 2 | 臨時報告書 | 2024-06-18 17:51:00 |
| 3529 | 2 | 臨時報告書（第93回定時株主総会議決権行使状況） | 2024-06-18 17:50:59 |
| 3529 | 2 | 臨時報告書 | 2024-06-18 17:50:58 |
| 3529 | 2 | 2021年3月期第1四半期報告書 | 2024-06-18 17:50:56 |
| 3529 | 2 | 2021年3月期第2四半期報告書 | 2024-06-18 17:50:55 |
| 3529 | 2 | 臨時報告書 | 2024-06-18 17:50:54 |
| 3529 | 2 | 臨時報告書 | 2024-06-18 17:50:53 |
| 3529 | 2 | 2022年3月期 第1四半期報告書（2021年4月1日〜2021年6月30日） | 2024-06-18 17:50:52 |