| 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 | 654 | 661 | 654 | 655 | 1,300 | -7 | 99% | 100% | 433% | ▼ | 101% | 100% | 91% | 95% | 100% |
| 20240726 | 656 | 662 | 655 | 662 | 500 | 7 | 101% | 101% | 38% | ▲ | 99% | 99% | 91% | 96% | 101% |
| 20240729 | 660 | 664 | 654 | 656 | 4,400 | -6 | 99% | 99% | 880% | ▼ | 100% | 93% | 91% | 95% | 100% |
| 20240730 | 656 | 660 | 651 | 654 | 4,600 | -2 | 100% | 100% | 105% | ▼▼ | 101% | 88% | 92% | 95% | 100% |
| 20240731 | 654 | 661 | 654 | 659 | 800 | 5 | 101% | 101% | 17% | ▲ | 100% | 89% | 91% | 96% | 101% |
| 20240801 | 657 | 657 | 649 | 654 | 1,400 | -5 | 99% | 100% | 175% | ▼ | 95% | 92% | 93% | 95% | 100% |
| 20240802 | 643 | 643 | 611 | 613 | 7,400 | -41 | 94% | 95% | 529% | ▼▼ | 92% | 99% | 101% | 89% | 100% |
| 20240805 | 596 | 601 | 536 | 547 | 18,200 | -66 | 89% | 92% | 246% | ▼▼▼ | 103% | 104% | 106% | 79% | 100% |
| 20240806 | 563 | 578 | 553 | 578 | 13,100 | 31 | 106% | 103% | 72% | ▲ | 103% | 102% | 105% | 84% | 106% |
| 20240807 | 570 | 597 | 553 | 588 | 10,800 | 10 | 102% | 103% | 82% | ▲▲ | 100% | 101% | 102% | 85% | 107% |
| 20240808 | 589 | 599 | 589 | 591 | 6,500 | 3 | 101% | 100% | 60% | ▲▲▲ | 99% | 101% | 101% | 86% | 108% |
| 20240809 | 591 | 608 | 587 | 587 | 4,100 | -4 | 99% | 99% | 63% | ▼ | 101% | 103% | 104% | 85% | 107% |
| 20240813 | 577 | 585 | 567 | 584 | 13,200 | -3 | 99% | 101% | 322% | ▼▼ | 101% | 103% | 103% | 85% | 107% |
| 20240814 | 580 | 586 | 576 | 584 | 3,500 | 0 | 100% | 101% | 27% | -- | 102% | 103% | 102% | 86% | 107% |
| 20240815 | 584 | 596 | 580 | 595 | 5,700 | 11 | 102% | 102% | 163% | ▲ | 100% | 101% | 101% | 88% | 109% |
| 20240816 | 595 | 600 | 592 | 596 | 2,900 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 100% | 90% | 109% |
| 20240819 | 597 | 599 | 585 | 596 | 6,100 | 0 | 100% | 100% | 210% | -- | 100% | 100% | 99% | 90% | 109% |
| 20240820 | 598 | 600 | 593 | 600 | 6,000 | 4 | 101% | 100% | 98% | ▲ | 101% | 100% | 97% | 91% | 110% |
| 20240821 | 595 | 603 | 595 | 599 | 3,700 | -1 | 100% | 101% | 62% | ▼ | 100% | 99% | 97% | 90% | 110% |
| 20240822 | 597 | 597 | 589 | 596 | 5,100 | -3 | 99% | 100% | 138% | ▼▼ | 100% | 99% | 98% | 90% | 109% |
| 20240823 | 595 | 597 | 590 | 597 | 2,900 | 1 | 100% | 100% | 57% | ▲ | 99% | 99% | 98% | 90% | 109% |
| 20240826 | 597 | 597 | 586 | 591 | 6,500 | -6 | 99% | 99% | 224% | ▼ | 100% | 101% | 100% | 90% | 108% |
| 20240827 | 592 | 598 | 591 | 593 | 4,600 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 100% | 90% | 108% |
| 20240828 | 593 | 593 | 585 | 592 | 1,900 | -1 | 100% | 100% | 41% | ▼ | 100% | 101% | 103% | 90% | 108% |
| 20240829 | 590 | 599 | 586 | 590 | 5,100 | -2 | 100% | 100% | 268% | ▼▼ | 101% | 98% | 103% | 90% | 108% |
| 20240830 | 590 | 601 | 590 | 594 | 5,400 | 4 | 101% | 101% | 106% | ▲ | 101% | 98% | 103% | 97% | 109% |
| 20240902 | 594 | 598 | 589 | 598 | 9,500 | 4 | 101% | 101% | 176% | ▲▲ | 99% | 97% | 103% | 100% | 109% |
| 20240903 | 598 | 601 | 589 | 594 | 8,100 | -4 | 99% | 99% | 85% | ▼ | 98% | 98% | 105% | 99% | 103% |
| 20240904 | 589 | 589 | 580 | 580 | 14,000 | -14 | 98% | 98% | 173% | ▼▼ | 100% | 100% | 107% | 97% | 100% |
| 20240905 | 580 | 588 | 575 | 580 | 2,500 | 0 | 100% | 100% | 18% | -- | 98% | 97% | 105% | 97% | 100% |
| 20240906 | 590 | 592 | 580 | 580 | 7,800 | 0 | 100% | 98% | 312% | -- | 101% | 100% | 108% | 97% | 100% |
| 20240909 | 574 | 581 | 565 | 577 | 7,600 | -3 | 99% | 101% | 97% | ▼ | 100% | 99% | 107% | 96% | 100% |
| 20240910 | 577 | 585 | 575 | 579 | 7,400 | 2 | 100% | 100% | 97% | ▲ | 98% | 99% | 107% | 97% | 100% |
| 20240911 | 580 | 585 | 563 | 570 | 7,300 | -9 | 98% | 98% | 99% | ▼ | 101% | 102% | 108% | 95% | 100% |
| 20240912 | 570 | 579 | 570 | 575 | 4,300 | 5 | 101% | 101% | 59% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20240913 | 575 | 583 | 567 | 574 | 5,000 | -1 | 100% | 100% | 116% | ▼ | 100% | 102% | 108% | 96% | 101% |
| 20240917 | 574 | 580 | 572 | 572 | 3,200 | -2 | 100% | 100% | 64% | ▼▼ | 100% | 103% | 108% | 95% | 100% |
| 20240918 | 573 | 575 | 573 | 574 | 700 | 2 | 100% | 100% | 22% | ▲ | 101% | 103% | 106% | 96% | 101% |
| 20240919 | 577 | 581 | 571 | 581 | 7,900 | 7 | 101% | 101% | 1129% | ▲▲ | 100% | 105% | 106% | 97% | 102% |
| 20240920 | 578 | 588 | 576 | 580 | 4,600 | -1 | 100% | 100% | 58% | ▼ | 101% | 105% | 105% | 97% | 102% |
| 20240924 | 580 | 585 | 575 | 585 | 7,000 | 5 | 101% | 101% | 152% | ▲ | 103% | 107% | 106% | 98% | 103% |
| 20240925 | 576 | 591 | 576 | 591 | 3,400 | 6 | 101% | 103% | 49% | ▲▲ | 100% | 104% | 102% | 99% | 104% |
| 20240926 | 594 | 604 | 592 | 594 | 6,200 | 3 | 101% | 100% | 182% | ▲▲▲ | 102% | 103% | 100% | 99% | 104% |
| 20240927 | 599 | 608 | 590 | 608 | 7,800 | 14 | 102% | 102% | 126% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 107% |
| 20240930 | 609 | 610 | 595 | 595 | 30,900 | -13 | 98% | 98% | 396% | ▼ | 101% | 101% | 99% | 98% | 104% |
| 20241001 | 605 | 614 | 605 | 614 | 900 | 19 | 103% | 101% | 3% | ▲ | 102% | 101% | 99% | 100% | 108% |
| 20241002 | 604 | 620 | 604 | 616 | 2,900 | 2 | 100% | 102% | 322% | ▲▲ | 100% | 99% | 97% | 100% | 108% |
| 20241003 | 616 | 619 | 607 | 618 | 5,000 | 2 | 100% | 100% | 172% | ▲▲▲ | 100% | 100% | 98% | 100% | 108% |
| 20241004 | 610 | 615 | 605 | 609 | 4,900 | -9 | 99% | 100% | 98% | ▼ | 99% | 98% | 96% | 99% | 107% |
| 20241007 | 619 | 619 | 609 | 610 | 5,400 | 1 | 100% | 99% | 110% | ▲ | 100% | 97% | 0% | 99% | 107% |
| 20241008 | 609 | 610 | 601 | 610 | 3,500 | 0 | 100% | 100% | 65% | -- | 100% | 97% | 0% | 99% | 107% |
| 20241009 | 608 | 609 | 602 | 609 | 700 | -1 | 100% | 100% | 20% | ▼ | 101% | 100% | 0% | 99% | 107% |
| 20241010 | 600 | 606 | 596 | 605 | 26,100 | -4 | 99% | 101% | 3729% | ▼▼ | 96% | 99% | 0% | 98% | 106% |
| 20241011 | 605 | 605 | 582 | 582 | 8,200 | -23 | 96% | 96% | 31% | ▼▼▼ | 100% | 101% | 0% | 94% | 102% |
| 20241015 | 592 | 597 | 587 | 592 | 3,100 | 10 | 102% | 100% | 38% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20241016 | 592 | 597 | 591 | 592 | 4,900 | 0 | 100% | 100% | 158% | -- | 100% | 99% | 0% | 96% | 103% |
| 20241017 | 597 | 600 | 596 | 598 | 1,700 | 6 | 101% | 100% | 35% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 598 | 601 | 588 | 598 | 800 | 0 | 100% | 100% | 47% | -- | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 599 | 599 | 591 | 599 | 4,600 | 1 | 100% | 100% | 575% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 592 | 596 | 590 | 593 | 3,300 | -6 | 99% | 100% | 72% | ▼ | % | % | % | 96% | 102% |
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 | 0 | 66,200 | 0 | 39,200 | 0 | 27,000 |
| 2024-10-11 | 0 | 64,600 | 0 | 39,600 | 0 | 25,000 |
| 2024-10-04 | 0 | 85,800 | 0 | 40,400 | 0 | 45,400 |
| 2024-09-27 | 0 | 84,900 | 0 | 39,300 | 0 | 45,600 |
| 2024-09-20 | 0 | 85,700 | 0 | 38,700 | 0 | 47,000 |
| 2024-09-13 | 0 | 84,700 | 0 | 38,200 | 0 | 46,500 |
| 2024-09-06 | 0 | 82,400 | 0 | 39,300 | 0 | 43,100 |
| 2024-08-30 | 0 | 92,800 | 0 | 40,700 | 0 | 52,100 |
| 2024-08-23 | 0 | 92,900 | 0 | 41,100 | 0 | 51,800 |
| 2024-08-16 | 0 | 91,300 | 0 | 39,800 | 0 | 51,500 |
| 2024-08-09 | 0 | 90,100 | 0 | 37,500 | 0 | 52,600 |
| 2024-08-02 | 0 | 100,000 | 0 | 38,800 | 0 | 61,200 |
| 2024-07-26 | 0 | 103,500 | 0 | 41,100 | 0 | 62,400 |
| 2024-07-19 | 0 | 102,800 | 0 | 41,800 | 0 | 61,000 |
| 2024-07-12 | 0 | 104,400 | 0 | 43,200 | 0 | 61,200 |
| 2024-07-05 | 0 | 103,300 | 0 | 42,000 | 0 | 61,300 |
| 2024-06-28 | 0 | 103,900 | 0 | 42,000 | 0 | 61,900 |
| 2024-06-21 | 0 | 106,100 | 0 | 41,800 | 0 | 64,300 |
| 2024-06-14 | 0 | 106,400 | 0 | 41,600 | 0 | 64,800 |
| 2024-06-07 | 0 | 107,600 | 0 | 43,100 | 0 | 64,500 |
| 2024-05-31 | 0 | 110,000 | 0 | 44,600 | 0 | 65,400 |
| 2024-05-24 | 0 | 119,300 | 0 | 44,000 | 0 | 75,300 |
| 2024-05-17 | 0 | 118,900 | 0 | 43,300 | 0 | 75,600 |
| 2024-05-10 | 0 | 116,500 | 0 | 42,700 | 0 | 73,800 |
| 2024-05-02 | 0 | 115,400 | 0 | 43,000 | 0 | 72,400 |
| 2024-04-26 | 0 | 112,200 | 0 | 40,400 | 0 | 71,800 |
| 2024-04-19 | 600 | 110,300 | 600 | 39,000 | 0 | 71,300 |
| 2024-04-12 | 0 | 113,600 | 0 | 47,000 | 0 | 66,600 |
| 2024-04-05 | 0 | 110,700 | 0 | 45,200 | 0 | 65,500 |
| 2024-03-29 | 0 | 109,200 | 0 | 45,400 | 0 | 63,800 |
| 2024-03-22 | 0 | 107,300 | 0 | 43,700 | 0 | 63,600 |
| 2024-03-15 | 0 | 97,100 | 0 | 33,800 | 0 | 63,300 |
| 2024-03-08 | 0 | 92,600 | 0 | 35,300 | 0 | 57,300 |
| 2024-03-01 | 0 | 92,900 | 0 | 38,300 | 0 | 54,600 |
| 2024-02-22 | 0 | 91,800 | 0 | 41,900 | 0 | 49,900 |
| 2024-02-16 | 0 | 91,600 | 0 | 46,800 | 0 | 44,800 |
| 2024-02-09 | 0 | 77,000 | 0 | 37,900 | 0 | 39,100 |
| 2024-02-02 | 0 | 79,700 | 0 | 35,800 | 0 | 43,900 |
| 2024-01-26 | 0 | 76,400 | 0 | 33,700 | 0 | 42,700 |
| 2024-01-19 | 0 | 79,200 | 0 | 32,300 | 0 | 46,900 |
| 2024-01-12 | 0 | 82,200 | 0 | 31,600 | 0 | 50,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:10 | 協立エアテク | 2024年12月期 第2四半期（中間期）決算短信[日本基準](連結） |
| 20240708 | 16:30 | 協立エアテク | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240513 | 15:10 | 協立エアテク | 2024年12月期 第1四半期決算短信[日本基準](連結) |
| 20240409 | 15:10 | 協立エアテク | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240214 | 15:10 | 協立エアテク | 2023年12月期 決算短信[日本基準]（連結） |
| 20240214 | 15:10 | 協立エアテク | 業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5997 | 1 | 空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-10-22 23:25:09 |
| 5997 | 2 | 主要株主である筆頭株主の異動に関するお知らせ | 2024-07-09 02:29:18 |
| 5997 | 2 | 財務データ｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-06-14 12:32:11 |
| 5997 | 2 | 決算公告｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-06-14 12:32:10 |
| 5997 | 2 | IR情報｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-06-14 12:32:07 |
| 5997 | 3 | 夏季休業のお知らせ｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-07-29 20:28:22 |
| 5997 | 3 | 『グリーン・エア・サポート』活動についてのお知らせ | 2024-06-18 15:01:56 |
| 5997 | 3 | 東京本社開設及び東京支店移転のお知らせ｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-06-14 12:32:09 |
| 5997 | 3 | ニュースリリース｜空調・防災ダンパーの専門メーカー 協立エアテック株式会社 | 2024-06-14 12:32:08 |