| 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 | 184 | 186 | 175 | 184 | 18,000 | 2 | 101% | 100% | 161% | ▲▲ | 100% | 102% | 121% | 98% | 103% |
| 20240925 | 184 | 184 | 182 | 184 | 2,900 | 0 | 100% | 100% | 16% | -- | 98% | 102% | 120% | 98% | 103% |
| 20240926 | 185 | 187 | 182 | 182 | 15,300 | -2 | 99% | 98% | 528% | ▼ | 101% | 104% | 110% | 97% | 102% |
| 20240927 | 182 | 187 | 181 | 183 | 13,400 | 1 | 101% | 101% | 88% | ▲ | 102% | 106% | 112% | 97% | 102% |
| 20240930 | 180 | 183 | 179 | 183 | 22,300 | 0 | 100% | 102% | 166% | -- | 101% | 103% | 106% | 97% | 102% |
| 20241001 | 185 | 187 | 183 | 187 | 6,300 | 4 | 102% | 101% | 28% | ▲ | 101% | 102% | 105% | 99% | 104% |
| 20241002 | 187 | 188 | 187 | 188 | 6,400 | 1 | 101% | 101% | 102% | ▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20241003 | 189 | 190 | 186 | 189 | 6,600 | 1 | 101% | 100% | 103% | ▲▲▲ | 100% | 117% | 101% | 100% | 106% |
| 20241004 | 190 | 190 | 188 | 190 | 3,100 | 1 | 101% | 100% | 47% | ▲▲▲▲ | 100% | 116% | 99% | 100% | 106% |
| 20241007 | 191 | 192 | 190 | 191 | 6,200 | 1 | 101% | 100% | 200% | ▲▲▲▲▲ | 99% | 105% | 98% | 100% | 107% |
| 20241008 | 191 | 192 | 190 | 190 | 3,300 | -1 | 99% | 99% | 53% | ▼ | 99% | 105% | 99% | 99% | 106% |
| 20241009 | 191 | 194 | 190 | 190 | 23,800 | 0 | 100% | 99% | 721% | -- | 107% | 95% | 92% | 99% | 106% |
| 20241010 | 207 | 239 | 204 | 222 | 5,007,600 | 32 | 117% | 107% | 21040% | ▲ | 91% | 90% | 87% | 100% | 124% |
| 20241011 | 219 | 220 | 197 | 200 | 763,200 | -22 | 90% | 91% | 15% | ▼ | 97% | 92% | 91% | 90% | 112% |
| 20241015 | 208 | 223 | 198 | 201 | 479,400 | 1 | 101% | 97% | 63% | ▲ | 98% | 97% | 97% | 91% | 112% |
| 20241016 | 196 | 202 | 193 | 193 | 106,100 | -8 | 96% | 98% | 22% | ▼ | 99% | 95% | 95% | 87% | 108% |
| 20241017 | 200 | 212 | 193 | 197 | 245,200 | 4 | 102% | 99% | 231% | ▲ | 98% | 95% | 97% | 89% | 110% |
| 20241018 | 196 | 199 | 192 | 192 | 47,400 | -5 | 97% | 98% | 19% | ▼ | 99% | 97% | 99% | 86% | 107% |
| 20241021 | 192 | 194 | 191 | 191 | 35,200 | -1 | 99% | 99% | 74% | ▼▼ | 99% | 96% | 99% | 86% | 105% |
| 20241022 | 192 | 196 | 190 | 190 | 29,600 | -1 | 99% | 99% | 84% | ▼▼▼ | 98% | 97% | 100% | 86% | 104% |
| 20241023 | 190 | 191 | 186 | 186 | 51,300 | -4 | 98% | 98% | 173% | ▼▼▼▼ | 101% | 100% | 102% | 84% | 102% |
| 20241024 | 186 | 187 | 185 | 187 | 22,200 | 1 | 101% | 101% | 43% | ▲ | 97% | 99% | 101% | 84% | 103% |
| 20241025 | 188 | 189 | 183 | 183 | 14,900 | -4 | 98% | 97% | 67% | ▼ | 101% | 102% | 103% | 82% | 100% |
| 20241028 | 183 | 187 | 183 | 185 | 14,900 | 2 | 101% | 101% | 100% | ▲ | 99% | 100% | 102% | 83% | 101% |
| 20241029 | 186 | 188 | 183 | 185 | 14,600 | 0 | 100% | 99% | 98% | -- | 101% | 101% | 102% | 83% | 101% |
| 20241030 | 185 | 188 | 185 | 186 | 14,100 | 1 | 101% | 101% | 97% | ▲ | 99% | 102% | 102% | 84% | 102% |
| 20241031 | 186 | 187 | 183 | 184 | 14,200 | -2 | 99% | 99% | 101% | ▼ | 102% | 104% | 103% | 83% | 101% |
| 20241101 | 183 | 192 | 183 | 186 | 73,200 | 2 | 101% | 102% | 515% | ▲ | 99% | 102% | 101% | 84% | 102% |
| 20241105 | 187 | 189 | 185 | 186 | 11,100 | 0 | 100% | 99% | 15% | -- | 99% | 101% | 101% | 84% | 102% |
| 20241106 | 187 | 189 | 184 | 185 | 22,300 | -1 | 99% | 99% | 201% | ▼ | 101% | 99% | 101% | 83% | 101% |
| 20241107 | 188 | 190 | 187 | 189 | 16,400 | 4 | 102% | 101% | 74% | ▲ | 100% | 97% | 99% | 85% | 103% |
| 20241108 | 190 | 190 | 188 | 190 | 11,000 | 1 | 101% | 100% | 67% | ▲▲ | 100% | 96% | 100% | 86% | 104% |
| 20241111 | 189 | 189 | 188 | 189 | 9,100 | -1 | 99% | 100% | 83% | ▼ | 100% | 97% | 101% | 94% | 103% |
| 20241112 | 187 | 188 | 185 | 187 | 19,100 | -2 | 99% | 100% | 210% | ▼▼ | 98% | 101% | 99% | 93% | 102% |
| 20241113 | 187 | 187 | 184 | 184 | 7,300 | -3 | 98% | 98% | 38% | ▼▼▼ | 98% | 101% | 100% | 93% | 101% |
| 20241114 | 186 | 186 | 182 | 182 | 17,300 | -2 | 99% | 98% | 237% | ▼▼▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20241115 | 182 | 184 | 181 | 181 | 13,900 | -1 | 99% | 99% | 80% | ▼▼▼▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241118 | 181 | 182 | 180 | 181 | 13,500 | 0 | 100% | 100% | 97% | -- | 103% | 103% | 108% | 95% | 100% |
| 20241119 | 182 | 189 | 181 | 188 | 47,200 | 7 | 104% | 103% | 350% | ▲ | 98% | 99% | 104% | 99% | 104% |
| 20241120 | 190 | 190 | 180 | 186 | 84,800 | -2 | 99% | 98% | 180% | ▼ | 99% | 102% | 106% | 98% | 103% |
| 20241121 | 186 | 187 | 183 | 184 | 47,900 | -2 | 99% | 99% | 56% | ▼▼ | 99% | 100% | 106% | 97% | 102% |
| 20241122 | 185 | 185 | 183 | 184 | 23,700 | 0 | 100% | 99% | 49% | -- | 102% | 101% | 107% | 97% | 102% |
| 20241125 | 184 | 187 | 184 | 187 | 19,600 | 3 | 102% | 102% | 83% | ▲ | 99% | 97% | 103% | 98% | 103% |
| 20241126 | 191 | 191 | 186 | 189 | 43,800 | 2 | 101% | 99% | 223% | ▲▲ | 98% | 99% | 105% | 99% | 104% |
| 20241127 | 188 | 188 | 184 | 185 | 11,100 | -4 | 98% | 98% | 25% | ▼ | 98% | 99% | 105% | 97% | 102% |
| 20241128 | 187 | 187 | 184 | 184 | 5,800 | -1 | 99% | 98% | 52% | ▼▼ | 101% | 101% | 106% | 97% | 102% |
| 20241129 | 185 | 186 | 184 | 186 | 8,200 | 2 | 101% | 101% | 141% | ▲ | 101% | 100% | 106% | 98% | 103% |
| 20241202 | 185 | 186 | 185 | 186 | 7,100 | 0 | 100% | 101% | 87% | -- | 100% | 99% | 104% | 98% | 103% |
| 20241203 | 186 | 186 | 185 | 186 | 6,700 | 0 | 100% | 100% | 94% | -- | 100% | 99% | 103% | 98% | 103% |
| 20241204 | 186 | 187 | 184 | 186 | 9,500 | 0 | 100% | 100% | 142% | -- | 101% | 101% | 105% | 98% | 103% |
| 20241205 | 183 | 186 | 183 | 185 | 9,900 | -1 | 99% | 101% | 104% | ▼ | 99% | 99% | 103% | 97% | 102% |
| 20241206 | 186 | 186 | 183 | 184 | 7,400 | -1 | 99% | 99% | 75% | ▼▼ | 100% | 102% | 0% | 97% | 102% |
| 20241209 | 184 | 185 | 184 | 184 | 6,000 | 0 | 100% | 100% | 81% | -- | 101% | 107% | 0% | 97% | 102% |
| 20241210 | 184 | 185 | 183 | 185 | 9,400 | 1 | 101% | 101% | 157% | ▲ | 99% | 106% | 0% | 98% | 102% |
| 20241211 | 185 | 185 | 184 | 184 | 4,900 | -1 | 99% | 99% | 52% | ▼ | 100% | 105% | 0% | 97% | 102% |
| 20241212 | 184 | 185 | 184 | 184 | 15,800 | 0 | 100% | 100% | 322% | -- | 101% | 103% | 0% | 97% | 102% |
| 20241213 | 185 | 187 | 185 | 187 | 23,200 | 3 | 102% | 101% | 147% | ▲ | 105% | 102% | 0% | 99% | 103% |
| 20241216 | 188 | 199 | 188 | 197 | 86,400 | 10 | 105% | 105% | 372% | ▲▲ | 99% | 98% | 0% | 100% | 107% |
| 20241217 | 195 | 196 | 194 | 194 | 17,100 | -3 | 98% | 99% | 20% | ▼ | 97% | 0% | 0% | 98% | 105% |
| 20241218 | 195 | 195 | 186 | 189 | 49,600 | -5 | 97% | 97% | 290% | ▼▼ | 102% | 0% | 0% | 96% | 103% |
| 20241219 | 187 | 191 | 187 | 191 | 19,900 | 2 | 101% | 102% | 40% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241220 | 191 | 192 | 191 | 192 | 5,400 | 1 | 101% | 101% | 27% | ▲▲ | % | % | % | 97% | 104% |
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 | 0 | 327,000 | 0 | 196,500 | 0 | 130,500 |
| 2024-12-06 | 0 | 319,100 | 0 | 196,000 | 0 | 123,100 |
| 2024-11-29 | 0 | 318,500 | 0 | 195,900 | 0 | 122,600 |
| 2024-11-22 | 0 | 324,300 | 0 | 196,200 | 0 | 128,100 |
| 2024-11-15 | 0 | 325,000 | 0 | 193,000 | 0 | 132,000 |
| 2024-11-08 | 0 | 342,600 | 0 | 193,700 | 0 | 148,900 |
| 2024-11-01 | 0 | 348,700 | 0 | 195,100 | 0 | 153,600 |
| 2024-10-25 | 0 | 380,800 | 0 | 196,300 | 0 | 184,500 |
| 2024-10-18 | 0 | 386,000 | 0 | 198,100 | 0 | 187,900 |
| 2024-10-11 | 1,000 | 438,500 | 1,000 | 201,200 | 0 | 237,300 |
| 2024-10-04 | 0 | 247,200 | 0 | 166,800 | 0 | 80,400 |
| 2024-09-27 | 0 | 246,500 | 0 | 165,700 | 0 | 80,800 |
| 2024-09-20 | 0 | 253,700 | 0 | 165,500 | 0 | 88,200 |
| 2024-09-13 | 0 | 262,600 | 0 | 174,000 | 0 | 88,600 |
| 2024-09-06 | 0 | 266,900 | 0 | 178,100 | 0 | 88,800 |
| 2024-08-30 | 0 | 267,600 | 0 | 178,000 | 0 | 89,600 |
| 2024-08-23 | 0 | 271,300 | 0 | 179,700 | 0 | 91,600 |
| 2024-08-16 | 0 | 286,200 | 0 | 176,700 | 0 | 109,500 |
| 2024-08-09 | 0 | 301,600 | 0 | 177,600 | 0 | 124,000 |
| 2024-08-02 | 0 | 330,300 | 0 | 220,400 | 0 | 109,900 |
| 2024-07-26 | 0 | 341,600 | 0 | 227,700 | 0 | 113,900 |
| 2024-07-19 | 0 | 353,200 | 0 | 238,900 | 0 | 114,300 |
| 2024-07-12 | 0 | 352,400 | 0 | 246,100 | 0 | 106,300 |
| 2024-07-05 | 0 | 436,600 | 0 | 276,300 | 0 | 160,300 |
| 2024-06-28 | 0 | 390,100 | 0 | 253,300 | 0 | 136,800 |
| 2024-06-21 | 0 | 380,300 | 0 | 252,800 | 0 | 127,500 |
| 2024-06-14 | 0 | 344,300 | 0 | 250,400 | 0 | 93,900 |
| 2024-06-07 | 0 | 338,700 | 0 | 238,600 | 0 | 100,100 |
| 2024-05-31 | 0 | 353,700 | 0 | 236,800 | 0 | 116,900 |
| 2024-05-24 | 0 | 356,000 | 0 | 237,100 | 0 | 118,900 |
| 2024-05-17 | 0 | 353,800 | 0 | 237,500 | 0 | 116,300 |
| 2024-05-10 | 0 | 350,500 | 0 | 238,600 | 0 | 111,900 |
| 2024-05-02 | 0 | 349,000 | 0 | 239,600 | 0 | 109,400 |
| 2024-04-26 | 0 | 352,700 | 0 | 241,100 | 0 | 111,600 |
| 2024-04-19 | 0 | 350,100 | 0 | 241,900 | 0 | 108,200 |
| 2024-04-12 | 0 | 428,400 | 0 | 292,900 | 0 | 135,500 |
| 2024-04-05 | 0 | 395,800 | 0 | 274,000 | 0 | 121,800 |
| 2024-03-29 | 0 | 406,600 | 0 | 269,500 | 0 | 137,100 |
| 2024-03-22 | 0 | 410,100 | 0 | 270,500 | 0 | 139,600 |
| 2024-03-15 | 0 | 398,500 | 0 | 270,400 | 0 | 128,100 |
| 2024-03-08 | 0 | 405,200 | 0 | 275,600 | 0 | 129,600 |
| 2024-03-01 | 0 | 398,900 | 0 | 281,800 | 0 | 117,100 |
| 2024-02-22 | 0 | 381,600 | 0 | 267,400 | 0 | 114,200 |
| 2024-02-16 | 0 | 389,400 | 0 | 263,700 | 0 | 125,700 |
| 2024-02-09 | 0 | 389,000 | 0 | 266,300 | 0 | 122,700 |
| 2024-02-02 | 0 | 389,500 | 0 | 265,500 | 0 | 124,000 |
| 2024-01-26 | 0 | 396,400 | 0 | 266,700 | 0 | 129,700 |
| 2024-01-19 | 0 | 395,100 | 0 | 267,600 | 0 | 127,500 |
| 2024-01-12 | 0 | 409,700 | 0 | 273,400 | 0 | 136,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 16:00 | Ｇ－スタジオアタオ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241009 | 16:00 | Ｇ－スタジオアタオ | 2025年2月期 中間期決算補足説明資料 |
| 20240731 | 16:00 | Ｇ－スタジオアタオ | 従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240710 | 16:00 | Ｇ－スタジオアタオ | 2025年2月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240626 | 16:00 | Ｇ－スタジオアタオ | 従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240412 | 16:00 | Ｇ－スタジオアタオ | 2024年２月期 決算短信[日本基準]（非連結） |
| 20240412 | 16:00 | Ｇ－スタジオアタオ | 2024年２月期 決算補足説明資料 |
| 20240412 | 16:00 | Ｇ－スタジオアタオ | 事業計画及び成長可能性に関する事項 |
| 20240221 | 16:00 | Ｇ－スタジオアタオ | 通期業績予想の修正に関するお知らせ |
| 20240112 | 16:00 | Ｇ－スタジオアタオ | 2024年2月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3550 | 1 | Coming Soon | 2024-12-21 16:22:30 |
| 3550 | 2 | 免責事項 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:07 |
| 3550 | 2 | 電子公告 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:06 |
| 3550 | 2 | よくあるご質問 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:05 |
| 3550 | 2 | IRお問い合わせ | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:04 |
| 3550 | 2 | IRカレンダー | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:03 |
| 3550 | 2 | 財務ハイライト | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:02 |
| 3550 | 2 | 株式情報 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:46:00 |
| 3550 | 2 | IR資料 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:45:59 |
| 3550 | 2 | 有価証券報告書 | 神戸発・バッグ革小物ファッションブランド展開 | STUDIO ATAO(スタジオアタオ） | 2024-06-18 11:45:58 |