| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 115% | 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% | 108% | 100% | 114% |
| 20241007 | 838 | 853 | 823 | 852 | 151,400 | 10 | 101% | 102% | 112% | ▲▲▲▲▲ | 103% | 105% | 106% | 100% | 116% |
| 20241008 | 850 | 878 | 847 | 876 | 121,500 | 24 | 103% | 103% | 80% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 119% |
| 20241009 | 879 | 888 | 866 | 877 | 120,900 | 1 | 100% | 100% | 100% | ▲▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 119% |
| 20241010 | 900 | 916 | 884 | 902 | 171,400 | 25 | 103% | 100% | 142% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 103% | 100% | 123% |
| 20241011 | 892 | 896 | 862 | 881 | 172,000 | -21 | 98% | 99% | 100% | ▼ | 100% | 100% | 105% | 98% | 120% |
| 20241015 | 896 | 908 | 880 | 896 | 79,500 | 15 | 102% | 100% | 46% | ▲ | 101% | 101% | 106% | 99% | 122% |
| 20241016 | 887 | 897 | 883 | 896 | 66,600 | 0 | 100% | 101% | 84% | -- | 101% | 100% | 107% | 99% | 122% |
| 20241017 | 881 | 892 | 875 | 890 | 41,100 | -6 | 99% | 101% | 62% | ▼ | 99% | 99% | 107% | 99% | 119% |
| 20241018 | 882 | 896 | 875 | 875 | 46,000 | -15 | 98% | 99% | 112% | ▼▼ | 103% | 99% | 107% | 97% | 117% |
| 20241021 | 876 | 899 | 876 | 898 | 41,200 | 23 | 103% | 103% | 90% | ▲ | 100% | 99% | 106% | 100% | 119% |
| 20241022 | 885 | 889 | 872 | 884 | 87,400 | -14 | 98% | 100% | 212% | ▼ | 99% | 102% | 112% | 98% | 117% |
| 20241023 | 881 | 920 | 875 | 875 | 260,400 | -9 | 99% | 99% | 298% | ▼▼ | 100% | 105% | 114% | 97% | 116% |
| 20241024 | 859 | 863 | 831 | 856 | 143,700 | -19 | 98% | 100% | 55% | ▼▼▼ | 102% | 104% | 116% | 95% | 114% |
| 20241025 | 850 | 869 | 845 | 866 | 63,200 | 10 | 101% | 102% | 44% | ▲ | 102% | 103% | 114% | 96% | 113% |
| 20241028 | 861 | 880 | 842 | 877 | 114,600 | 11 | 101% | 102% | 181% | ▲▲ | 103% | 95% | 112% | 97% | 115% |
| 20241029 | 875 | 910 | 861 | 902 | 120,600 | 25 | 103% | 103% | 105% | ▲▲▲ | 89% | 94% | 108% | 100% | 115% |
| 20241030 | 911 | 911 | 802 | 808 | 415,300 | -94 | 90% | 89% | 344% | ▼ | 109% | 110% | 122% | 90% | 102% |
| 20241031 | 809 | 894 | 755 | 885 | 370,000 | 77 | 110% | 109% | 89% | ▲ | 94% | 103% | 112% | 98% | 111% |
| 20241101 | 885 | 894 | 818 | 833 | 154,000 | -52 | 94% | 94% | 42% | ▼ | 100% | 111% | 119% | 92% | 103% |
| 20241105 | 833 | 847 | 809 | 834 | 99,100 | 1 | 100% | 100% | 64% | ▲ | 103% | 114% | 120% | 92% | 103% |
| 20241106 | 829 | 867 | 828 | 857 | 79,100 | 23 | 103% | 103% | 80% | ▲▲ | 103% | 109% | 115% | 95% | 106% |
| 20241107 | 863 | 897 | 863 | 892 | 106,100 | 35 | 104% | 103% | 134% | ▲▲▲ | 102% | 105% | 112% | 99% | 110% |
| 20241108 | 887 | 924 | 887 | 908 | 155,700 | 16 | 102% | 102% | 147% | ▲▲▲▲ | 101% | 101% | 109% | 100% | 112% |
| 20241111 | 910 | 927 | 898 | 922 | 77,000 | 14 | 102% | 101% | 49% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 114% |
| 20241112 | 937 | 964 | 932 | 941 | 199,100 | 19 | 102% | 100% | 259% | ▲▲▲▲▲▲ | 99% | 101% | 107% | 100% | 116% |
| 20241113 | 932 | 952 | 914 | 927 | 107,400 | -14 | 99% | 99% | 54% | ▼ | 98% | 105% | 106% | 99% | 115% |
| 20241114 | 939 | 943 | 903 | 922 | 105,700 | -5 | 99% | 98% | 98% | ▼▼ | 99% | 107% | 108% | 98% | 114% |
| 20241115 | 922 | 927 | 901 | 913 | 94,700 | -9 | 99% | 99% | 90% | ▼▼▼ | 104% | 104% | 110% | 97% | 113% |
| 20241118 | 905 | 950 | 905 | 940 | 63,900 | 27 | 103% | 104% | 67% | ▲ | 100% | 100% | 106% | 100% | 116% |
| 20241119 | 940 | 955 | 928 | 940 | 39,700 | 0 | 100% | 100% | 62% | -- | 105% | 103% | 106% | 100% | 116% |
| 20241120 | 935 | 985 | 935 | 983 | 134,000 | 43 | 105% | 105% | 338% | ▲ | 94% | 99% | 102% | 100% | 122% |
| 20241121 | 976 | 987 | 907 | 918 | 185,800 | -65 | 93% | 94% | 139% | ▼ | 102% | 104% | 108% | 93% | 114% |
| 20241122 | 920 | 946 | 920 | 940 | 73,600 | 22 | 102% | 102% | 40% | ▲ | 100% | 106% | 106% | 96% | 116% |
| 20241125 | 940 | 970 | 940 | 943 | 73,200 | 3 | 100% | 100% | 99% | ▲▲ | 101% | 105% | 105% | 96% | 117% |
| 20241126 | 950 | 963 | 935 | 962 | 89,600 | 19 | 102% | 101% | 122% | ▲▲▲ | 100% | 104% | 104% | 98% | 119% |
| 20241127 | 959 | 962 | 944 | 956 | 60,000 | -6 | 99% | 100% | 67% | ▼ | 99% | 102% | 103% | 97% | 118% |
| 20241128 | 963 | 976 | 952 | 952 | 93,500 | -4 | 100% | 99% | 156% | ▼▼ | 104% | 104% | 105% | 97% | 114% |
| 20241129 | 952 | 997 | 952 | 994 | 168,400 | 42 | 104% | 104% | 180% | ▲ | 99% | 99% | 99% | 100% | 119% |
| 20241202 | 1,002 | 1,018 | 971 | 995 | 155,100 | 1 | 100% | 99% | 92% | ▲▲ | 99% | 100% | 100% | 100% | 119% |
| 20241203 | 998 | 1,007 | 973 | 987 | 101,700 | -8 | 99% | 99% | 66% | ▼ | 99% | 98% | 100% | 99% | 115% |
| 20241204 | 996 | 1,005 | 978 | 983 | 121,500 | -4 | 100% | 99% | 119% | ▼▼ | 100% | 99% | 101% | 99% | 110% |
| 20241205 | 989 | 999 | 976 | 990 | 68,800 | 7 | 101% | 100% | 57% | ▲ | 99% | 98% | 99% | 99% | 109% |
| 20241206 | 1,001 | 1,032 | 977 | 994 | 248,600 | 4 | 100% | 99% | 361% | ▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241209 | 987 | 987 | 956 | 978 | 149,300 | -16 | 98% | 99% | 60% | ▼ | 100% | 101% | 0% | 98% | 107% |
| 20241210 | 979 | 992 | 967 | 980 | 44,700 | 2 | 100% | 100% | 30% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20241211 | 978 | 983 | 966 | 977 | 43,800 | -3 | 100% | 100% | 98% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241212 | 977 | 986 | 957 | 964 | 97,200 | -13 | 99% | 99% | 222% | ▼▼ | 102% | 104% | 0% | 97% | 106% |
| 20241213 | 960 | 1,005 | 955 | 978 | 93,000 | 14 | 101% | 102% | 96% | ▲ | 102% | 102% | 0% | 98% | 107% |
| 20241216 | 975 | 990 | 967 | 990 | 58,500 | 12 | 101% | 102% | 63% | ▲▲ | 98% | 99% | 0% | 99% | 108% |
| 20241217 | 995 | 1,005 | 963 | 974 | 119,300 | -16 | 98% | 98% | 204% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241218 | 965 | 1,000 | 963 | 979 | 77,000 | 5 | 101% | 101% | 65% | ▲ | 102% | 0% | 0% | 98% | 107% |
| 20241219 | 977 | 1,008 | 974 | 995 | 132,500 | 16 | 102% | 102% | 172% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
| 20241220 | 1,009 | 1,040 | 976 | 990 | 148,800 | -5 | 99% | 98% | 112% | ▼ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 44,000 | 2,066,600 | 0 | 398,400 | 44,000 | 1,668,200 |
| 2024-12-06 | 41,100 | 2,076,000 | 0 | 382,000 | 41,100 | 1,694,000 |
| 2024-11-29 | 43,100 | 2,115,600 | 0 | 397,300 | 43,100 | 1,718,300 |
| 2024-11-22 | 38,600 | 2,155,700 | 0 | 412,300 | 38,600 | 1,743,400 |
| 2024-11-15 | 41,600 | 2,129,200 | 0 | 415,800 | 41,600 | 1,713,400 |
| 2024-11-08 | 43,000 | 2,171,200 | 0 | 406,700 | 43,000 | 1,764,500 |
| 2024-11-01 | 36,400 | 2,218,800 | 0 | 442,800 | 36,400 | 1,776,000 |
| 2024-10-25 | 34,200 | 2,072,300 | 0 | 406,800 | 34,200 | 1,665,500 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 84,971 | 0.49% | ▼ | -4,500 | 978 | 983 | 966 | 977 | 43,800 |
| 2024-12-06 | GOLDMAN SACHS INTERNATIONAL | 89,471 | 0.51% | ▲ | 1,001 | 1,032 | 977 | 994 | 248,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 11:00 | アツギ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20241217 | 14:30 | アツギ | （開示事項の経過）中国における新工場竣工に関するお知らせ |
| 20241030 | 14:30 | アツギ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241030 | 14:30 | アツギ | 営業外収益（為替差益）の計上に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100UW6P | 350 | 2024-12-09 15:37 | 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 |
| S100UT4M | 350 | 2024-11-27 16:02 | 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 |
| 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】 | 2024-12-21 18:25:45 |
| 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 |