| 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 | 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% | 98% | 97% | 106% |
| 20241003 | 4,995 | 5,040 | 4,895 | 4,895 | 57,100 | -35 | 99% | 98% | 115% | ▼▼ | 100% | 100% | 99% | 97% | 105% |
| 20241004 | 4,940 | 4,960 | 4,905 | 4,920 | 38,200 | 25 | 101% | 100% | 67% | ▲ | 99% | 98% | 98% | 97% | 106% |
| 20241007 | 4,990 | 5,000 | 4,935 | 4,935 | 52,100 | 15 | 100% | 99% | 136% | ▲▲ | 100% | 100% | 100% | 97% | 106% |
| 20241008 | 4,905 | 4,955 | 4,875 | 4,915 | 55,400 | -20 | 100% | 100% | 106% | ▼ | 99% | 99% | 102% | 97% | 106% |
| 20241009 | 4,955 | 4,985 | 4,880 | 4,920 | 35,300 | 5 | 100% | 99% | 64% | ▲ | 99% | 98% | 103% | 97% | 106% |
| 20241010 | 4,930 | 4,945 | 4,855 | 4,870 | 73,200 | -50 | 99% | 99% | 207% | ▼ | 100% | 100% | 105% | 96% | 105% |
| 20241011 | 4,850 | 4,900 | 4,835 | 4,865 | 92,500 | -5 | 100% | 100% | 126% | ▼▼ | 100% | 99% | 103% | 96% | 103% |
| 20241015 | 4,905 | 4,925 | 4,860 | 4,915 | 52,000 | 50 | 101% | 100% | 56% | ▲ | 99% | 99% | 104% | 97% | 104% |
| 20241016 | 4,895 | 4,905 | 4,810 | 4,825 | 71,000 | -90 | 98% | 99% | 137% | ▼ | 99% | 99% | 105% | 95% | 102% |
| 20241017 | 4,825 | 4,830 | 4,770 | 4,780 | 74,800 | -45 | 99% | 99% | 105% | ▼▼ | 100% | 98% | 105% | 94% | 100% |
| 20241018 | 4,840 | 4,860 | 4,810 | 4,845 | 55,000 | 65 | 101% | 100% | 74% | ▲ | 100% | 98% | 105% | 96% | 101% |
| 20241021 | 4,835 | 4,865 | 4,795 | 4,835 | 108,700 | -10 | 100% | 100% | 198% | ▼ | 98% | 97% | 104% | 95% | 101% |
| 20241022 | 4,870 | 4,870 | 4,760 | 4,770 | 50,300 | -65 | 99% | 98% | 46% | ▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20241023 | 4,730 | 4,775 | 4,720 | 4,740 | 40,600 | -30 | 99% | 100% | 81% | ▼▼▼ | 100% | 103% | 108% | 93% | 100% |
| 20241024 | 4,700 | 4,730 | 4,675 | 4,720 | 60,400 | -20 | 100% | 100% | 149% | ▼▼▼▼ | 100% | 104% | 106% | 93% | 100% |
| 20241025 | 4,690 | 4,725 | 4,650 | 4,690 | 51,600 | -30 | 99% | 100% | 85% | ▼▼▼▼▼ | 101% | 104% | 106% | 93% | 100% |
| 20241028 | 4,690 | 4,745 | 4,650 | 4,725 | 57,100 | 35 | 101% | 101% | 111% | ▲ | 100% | 104% | 106% | 95% | 101% |
| 20241029 | 4,705 | 4,730 | 4,670 | 4,700 | 54,400 | -25 | 99% | 100% | 95% | ▼ | 101% | 103% | 104% | 95% | 100% |
| 20241030 | 4,770 | 4,875 | 4,770 | 4,820 | 298,700 | 120 | 103% | 101% | 549% | ▲ | 101% | 105% | 103% | 98% | 103% |
| 20241031 | 4,815 | 4,900 | 4,805 | 4,885 | 83,400 | 65 | 101% | 101% | 28% | ▲▲ | 100% | 105% | 102% | 99% | 104% |
| 20241101 | 4,850 | 4,955 | 4,840 | 4,855 | 104,400 | -30 | 99% | 100% | 125% | ▼ | 100% | 104% | 101% | 98% | 104% |
| 20241105 | 4,865 | 4,925 | 4,825 | 4,885 | 71,700 | 30 | 101% | 100% | 69% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20241106 | 4,900 | 4,970 | 4,885 | 4,910 | 58,300 | 25 | 101% | 100% | 81% | ▲▲ | 103% | 99% | 99% | 100% | 105% |
| 20241107 | 4,940 | 5,130 | 4,935 | 5,070 | 116,200 | 160 | 103% | 103% | 199% | ▲▲▲ | 98% | 95% | 95% | 100% | 108% |
| 20241108 | 5,150 | 5,160 | 5,050 | 5,070 | 70,900 | 0 | 100% | 98% | 61% | -- | 97% | 97% | 94% | 100% | 108% |
| 20241111 | 5,090 | 5,170 | 4,825 | 4,945 | 193,700 | -125 | 98% | 97% | 273% | ▼ | 98% | 99% | 96% | 98% | 105% |
| 20241112 | 5,000 | 5,100 | 4,885 | 4,910 | 159,400 | -35 | 99% | 98% | 82% | ▼▼ | 101% | 103% | 98% | 97% | 105% |
| 20241113 | 4,845 | 4,950 | 4,830 | 4,910 | 77,600 | 0 | 100% | 101% | 49% | -- | 100% | 100% | 97% | 97% | 105% |
| 20241114 | 4,910 | 4,985 | 4,905 | 4,915 | 97,100 | 5 | 100% | 100% | 125% | ▲ | 99% | 100% | 96% | 97% | 105% |
| 20241115 | 4,940 | 4,945 | 4,850 | 4,885 | 140,200 | -30 | 99% | 99% | 144% | ▼ | 102% | 100% | 97% | 96% | 104% |
| 20241118 | 4,885 | 5,000 | 4,885 | 4,970 | 77,600 | 85 | 102% | 102% | 55% | ▲ | 100% | 99% | 97% | 98% | 106% |
| 20241119 | 4,900 | 4,930 | 4,855 | 4,900 | 67,000 | -70 | 99% | 100% | 86% | ▼ | 101% | 98% | 97% | 97% | 104% |
| 20241120 | 4,900 | 4,930 | 4,880 | 4,925 | 39,500 | 25 | 101% | 101% | 59% | ▲ | 97% | 97% | 96% | 97% | 105% |
| 20241121 | 4,935 | 4,935 | 4,780 | 4,790 | 74,300 | -135 | 97% | 97% | 188% | ▼ | 101% | 98% | 99% | 94% | 102% |
| 20241122 | 4,810 | 4,890 | 4,775 | 4,870 | 50,100 | 80 | 102% | 101% | 67% | ▲ | 97% | 96% | 98% | 96% | 104% |
| 20241125 | 4,925 | 4,930 | 4,790 | 4,790 | 101,100 | -80 | 98% | 97% | 202% | ▼ | 100% | 98% | 101% | 94% | 102% |
| 20241126 | 4,800 | 4,825 | 4,740 | 4,785 | 61,800 | -5 | 100% | 100% | 61% | ▼▼ | 99% | 101% | 102% | 94% | 102% |
| 20241127 | 4,725 | 4,750 | 4,640 | 4,665 | 86,700 | -120 | 97% | 99% | 140% | ▼▼▼ | 101% | 101% | 103% | 92% | 100% |
| 20241128 | 4,695 | 4,740 | 4,690 | 4,720 | 60,000 | 55 | 101% | 101% | 69% | ▲ | 99% | 100% | 102% | 93% | 101% |
| 20241129 | 4,720 | 4,745 | 4,685 | 4,690 | 36,100 | -30 | 99% | 99% | 60% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20241202 | 4,725 | 4,750 | 4,690 | 4,720 | 51,900 | 30 | 101% | 100% | 144% | ▲ | 101% | 100% | 102% | 93% | 101% |
| 20241203 | 4,725 | 4,800 | 4,720 | 4,760 | 56,000 | 40 | 101% | 101% | 108% | ▲▲ | 98% | 98% | 101% | 94% | 102% |
| 20241204 | 4,800 | 4,800 | 4,690 | 4,690 | 55,400 | -70 | 99% | 98% | 99% | ▼ | 101% | 100% | 103% | 93% | 101% |
| 20241205 | 4,690 | 4,740 | 4,685 | 4,740 | 65,400 | 50 | 101% | 101% | 118% | ▲ | 99% | 99% | 102% | 93% | 102% |
| 20241206 | 4,740 | 4,740 | 4,650 | 4,685 | 66,400 | -55 | 99% | 99% | 102% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241209 | 4,695 | 4,745 | 4,685 | 4,710 | 76,200 | 25 | 101% | 100% | 115% | ▲ | 99% | 100% | 0% | 95% | 101% |
| 20241210 | 4,725 | 4,725 | 4,640 | 4,680 | 56,900 | -30 | 99% | 99% | 75% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241211 | 4,685 | 4,705 | 4,650 | 4,665 | 53,300 | -15 | 100% | 100% | 94% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241212 | 4,710 | 4,730 | 4,655 | 4,695 | 61,200 | 30 | 101% | 100% | 115% | ▲ | 102% | 102% | 0% | 94% | 101% |
| 20241213 | 4,650 | 4,720 | 4,620 | 4,720 | 62,800 | 25 | 101% | 102% | 103% | ▲▲ | 100% | 103% | 0% | 95% | 101% |
| 20241216 | 4,705 | 4,765 | 4,685 | 4,700 | 63,800 | -20 | 100% | 100% | 102% | ▼ | 99% | 103% | 0% | 95% | 101% |
| 20241217 | 4,695 | 4,715 | 4,640 | 4,650 | 49,300 | -50 | 99% | 99% | 77% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 4,675 | 4,680 | 4,615 | 4,615 | 60,400 | -35 | 99% | 99% | 123% | ▼▼▼ | 103% | 0% | 0% | 95% | 100% |
| 20241219 | 4,615 | 4,785 | 4,615 | 4,740 | 90,500 | 125 | 103% | 103% | 150% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 4,810 | 4,885 | 4,770 | 4,830 | 160,900 | 90 | 102% | 100% | 178% | ▲▲ | % | % | % | 100% | 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 | 600 | 16,100 | 100 | 5,500 | 500 | 10,600 |
| 2024-12-06 | 400 | 10,900 | 100 | 3,500 | 300 | 7,400 |
| 2024-11-29 | 400 | 8,700 | 200 | 1,300 | 200 | 7,400 |
| 2024-11-22 | 600 | 8,700 | 300 | 3,600 | 300 | 5,100 |
| 2024-11-15 | 700 | 15,000 | 300 | 4,400 | 400 | 10,600 |
| 2024-11-08 | 1,400 | 29,600 | 500 | 8,600 | 900 | 21,000 |
| 2024-11-01 | 1,000 | 24,900 | 400 | 2,800 | 600 | 22,100 |
| 2024-10-25 | 1,700 | 25,300 | 500 | 2,600 | 1,200 | 22,700 |
| 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 |
|---|---|---|---|
| 20241111 | 12:00 | 大気社 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 15:00 | 大気社 | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 16:26:41 |
| 1979 | 2 | 2024.11.28IR第80期 株主通信（中間期）を掲載しました[633.8 KB] | 2024-11-28 16:31:26 |
| 1979 | 2 | 2024.11.11IR2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)[578.7 KB] | 2024-11-11 14:30:39 |
| 1979 | 2 | 2024.10.29IR業績予想の修正に関するお知らせ[92.8 KB] | 2024-10-29 21:31:22 |
| 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 |