| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 188 | 192 | 188 | 192 | 14,900 | 2 | 101% | 102% | 87% | ▲ | 101% | 101% | 108% | 94% | 102% |
| 20250121 | 192 | 193 | 191 | 193 | 4,200 | 1 | 101% | 101% | 28% | ▲▲ | 99% | 101% | 108% | 95% | 103% |
| 20250122 | 192 | 193 | 191 | 191 | 7,900 | -2 | 99% | 99% | 188% | ▼ | 101% | 102% | 109% | 94% | 102% |
| 20250123 | 191 | 192 | 190 | 192 | 1,900 | 1 | 101% | 101% | 24% | ▲ | 101% | 106% | 108% | 94% | 102% |
| 20250124 | 192 | 194 | 192 | 194 | 8,100 | 2 | 101% | 101% | 426% | ▲▲ | 99% | 105% | 107% | 95% | 103% |
| 20250127 | 194 | 194 | 193 | 193 | 5,300 | -1 | 99% | 99% | 65% | ▼ | 100% | 101% | 107% | 95% | 103% |
| 20250128 | 194 | 195 | 193 | 194 | 4,300 | 1 | 101% | 100% | 81% | ▲ | 101% | 103% | 106% | 95% | 103% |
| 20250129 | 194 | 199 | 194 | 195 | 8,200 | 1 | 101% | 101% | 191% | ▲▲ | 99% | 97% | 98% | 96% | 104% |
| 20250130 | 206 | 228 | 199 | 203 | 931,000 | 8 | 104% | 99% | 11354% | ▲▲▲ | 98% | 101% | 101% | 100% | 108% |
| 20250131 | 200 | 202 | 196 | 196 | 55,800 | -7 | 97% | 98% | 6% | ▼ | 99% | 105% | 102% | 96% | 104% |
| 20250203 | 197 | 199 | 195 | 195 | 19,100 | -1 | 99% | 99% | 34% | ▼▼ | 102% | 105% | 102% | 96% | 104% |
| 20250204 | 197 | 204 | 196 | 200 | 35,000 | 5 | 103% | 102% | 183% | ▲ | 100% | 104% | 101% | 98% | 106% |
| 20250205 | 200 | 202 | 198 | 200 | 13,700 | 0 | 100% | 100% | 39% | -- | 101% | 104% | 101% | 98% | 106% |
| 20250206 | 200 | 202 | 194 | 202 | 20,300 | 2 | 101% | 101% | 148% | ▲ | 102% | 101% | 100% | 100% | 107% |
| 20250207 | 202 | 207 | 202 | 206 | 20,700 | 4 | 102% | 102% | 102% | ▲▲ | 100% | 99% | 98% | 100% | 110% |
| 20250210 | 205 | 206 | 198 | 206 | 32,100 | 0 | 100% | 100% | 155% | -- | 101% | 98% | 97% | 100% | 110% |
| 20250212 | 206 | 209 | 205 | 208 | 24,900 | 2 | 101% | 101% | 78% | ▲ | 99% | 96% | 96% | 100% | 111% |
| 20250213 | 207 | 208 | 203 | 205 | 28,700 | -3 | 99% | 99% | 115% | ▼ | 99% | 98% | 98% | 99% | 108% |
| 20250214 | 204 | 206 | 202 | 202 | 9,600 | -3 | 99% | 99% | 33% | ▼▼ | 100% | 98% | 100% | 97% | 106% |
| 20250217 | 202 | 204 | 200 | 201 | 12,600 | -1 | 100% | 100% | 131% | ▼▼▼ | 99% | 100% | 102% | 97% | 105% |
| 20250218 | 201 | 203 | 199 | 199 | 8,700 | -2 | 99% | 99% | 69% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 104% |
| 20250219 | 200 | 201 | 199 | 199 | 5,200 | 0 | 100% | 100% | 60% | -- | 99% | 101% | 104% | 96% | 104% |
| 20250220 | 200 | 200 | 198 | 198 | 10,600 | -1 | 99% | 99% | 204% | ▼ | 100% | 101% | 105% | 95% | 103% |
| 20250225 | 198 | 200 | 198 | 198 | 7,500 | 0 | 100% | 100% | 71% | -- | 101% | 100% | 105% | 95% | 103% |
| 20250226 | 199 | 201 | 199 | 201 | 9,700 | 3 | 102% | 101% | 129% | ▲ | 102% | 101% | 106% | 97% | 104% |
| 20250227 | 197 | 201 | 193 | 201 | 14,600 | 0 | 100% | 102% | 151% | -- | 100% | 99% | 104% | 97% | 104% |
| 20250228 | 200 | 201 | 197 | 199 | 6,100 | -2 | 99% | 100% | 42% | ▼ | 99% | 99% | 105% | 96% | 102% |
| 20250303 | 199 | 200 | 197 | 197 | 8,700 | -2 | 99% | 99% | 143% | ▼▼ | 101% | 100% | 106% | 95% | 101% |
| 20250304 | 197 | 200 | 197 | 199 | 4,400 | 2 | 101% | 101% | 51% | ▲ | 100% | 99% | 105% | 96% | 102% |
| 20250305 | 198 | 200 | 196 | 198 | 8,100 | -1 | 99% | 100% | 184% | ▼ | 98% | 98% | 103% | 95% | 102% |
| 20250306 | 201 | 201 | 197 | 197 | 10,500 | -1 | 99% | 98% | 130% | ▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20250307 | 197 | 198 | 197 | 197 | 3,100 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 104% | 95% | 100% |
| 20250310 | 197 | 198 | 197 | 197 | 3,100 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 104% | 95% | 100% |
| 20250311 | 197 | 197 | 196 | 196 | 5,800 | -1 | 99% | 99% | 187% | ▼ | 100% | 104% | 104% | 94% | 100% |
| 20250312 | 195 | 198 | 195 | 195 | 6,300 | -1 | 99% | 100% | 109% | ▼▼ | 99% | 105% | 103% | 94% | 100% |
| 20250313 | 196 | 196 | 194 | 194 | 5,200 | -1 | 99% | 99% | 83% | ▼▼▼ | 100% | 107% | 101% | 93% | 100% |
| 20250314 | 195 | 196 | 195 | 195 | 3,100 | 1 | 101% | 100% | 60% | ▲ | 101% | 106% | 101% | 95% | 101% |
| 20250317 | 196 | 197 | 195 | 197 | 7,600 | 2 | 101% | 101% | 245% | ▲▲ | 103% | 104% | 98% | 98% | 102% |
| 20250318 | 198 | 203 | 198 | 203 | 27,000 | 6 | 103% | 103% | 355% | ▲▲▲ | 101% | 101% | 94% | 100% | 105% |
| 20250319 | 203 | 208 | 201 | 205 | 26,900 | 2 | 101% | 101% | 100% | ▲▲▲▲ | 101% | 100% | 94% | 100% | 106% |
| 20250321 | 206 | 209 | 205 | 208 | 31,200 | 3 | 101% | 101% | 116% | ▲▲▲▲▲ | 100% | 98% | 93% | 100% | 107% |
| 20250324 | 207 | 208 | 202 | 206 | 40,000 | -2 | 99% | 100% | 128% | ▼ | 99% | 98% | 94% | 99% | 106% |
| 20250325 | 206 | 209 | 203 | 204 | 32,400 | -2 | 99% | 99% | 81% | ▼▼ | 100% | 97% | 95% | 98% | 105% |
| 20250326 | 204 | 208 | 203 | 205 | 22,200 | 1 | 100% | 100% | 69% | ▲ | 98% | 96% | 94% | 99% | 106% |
| 20250327 | 206 | 206 | 199 | 201 | 16,200 | -4 | 98% | 98% | 73% | ▼ | 100% | 96% | 95% | 97% | 104% |
| 20250328 | 203 | 204 | 200 | 202 | 7,900 | 1 | 100% | 100% | 49% | ▲ | 98% | 94% | 96% | 97% | 104% |
| 20250331 | 201 | 202 | 195 | 196 | 23,600 | -6 | 97% | 98% | 299% | ▼ | 100% | 93% | 98% | 94% | 101% |
| 20250401 | 197 | 200 | 196 | 197 | 25,600 | 1 | 101% | 100% | 108% | ▲ | 98% | 92% | 97% | 95% | 102% |
| 20250402 | 198 | 199 | 194 | 195 | 15,700 | -2 | 99% | 98% | 61% | ▼ | 100% | 100% | 103% | 94% | 101% |
| 20250403 | 188 | 197 | 187 | 188 | 36,700 | -7 | 96% | 100% | 234% | ▼▼ | 100% | 104% | 0% | 90% | 100% |
| 20250404 | 183 | 187 | 178 | 183 | 49,600 | -5 | 97% | 100% | 135% | ▼▼▼ | 103% | 108% | 0% | 88% | 100% |
| 20250408 | 177 | 184 | 176 | 183 | 29,300 | 0 | 100% | 103% | 59% | -- | 98% | 105% | 0% | 88% | 100% |
| 20250409 | 182 | 182 | 171 | 179 | 19,000 | -4 | 98% | 98% | 65% | ▼ | 102% | 103% | 0% | 86% | 100% |
| 20250410 | 184 | 191 | 184 | 188 | 17,200 | 9 | 105% | 102% | 91% | ▲ | 101% | 101% | 0% | 90% | 105% |
| 20250411 | 189 | 192 | 185 | 190 | 14,500 | 2 | 101% | 101% | 84% | ▲▲ | 98% | 99% | 0% | 91% | 106% |
| 20250414 | 194 | 200 | 190 | 191 | 39,500 | 1 | 101% | 98% | 272% | ▲▲▲ | 96% | 98% | 0% | 92% | 107% |
| 20250415 | 196 | 196 | 185 | 189 | 20,000 | -2 | 99% | 96% | 51% | ▼ | 98% | 0% | 0% | 91% | 106% |
| 20250416 | 190 | 190 | 187 | 187 | 7,700 | -2 | 99% | 98% | 39% | ▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 190 | 190 | 189 | 190 | 3,500 | 3 | 102% | 100% | 45% | ▲ | 102% | 0% | 0% | 91% | 106% |
| 20250418 | 189 | 227 | 189 | 193 | 1,059,900 | 3 | 102% | 102% | 30283% | ▲▲ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 291,900 | 0 | 210,500 | 0 | 81,400 |
| 2025-04-04 | 0 | 313,500 | 0 | 217,500 | 0 | 96,000 |
| 2025-03-28 | 0 | 357,900 | 0 | 237,200 | 0 | 120,700 |
| 2025-03-21 | 0 | 330,800 | 0 | 208,000 | 0 | 122,800 |
| 2025-03-14 | 0 | 294,900 | 0 | 204,300 | 0 | 90,600 |
| 2025-03-07 | 0 | 298,800 | 0 | 203,300 | 0 | 95,500 |
| 2025-02-28 | 0 | 300,000 | 0 | 202,800 | 0 | 97,200 |
| 2025-02-21 | 0 | 304,700 | 0 | 203,100 | 0 | 101,600 |
| 2025-02-14 | 0 | 310,800 | 0 | 200,400 | 0 | 110,400 |
| 2025-02-07 | 0 | 324,900 | 0 | 201,100 | 0 | 123,800 |
| 2025-01-31 | 0 | 329,000 | 0 | 203,500 | 0 | 125,500 |
| 2025-01-24 | 0 | 304,500 | 0 | 183,400 | 0 | 121,100 |
| 2025-01-17 | 0 | 302,000 | 0 | 180,000 | 0 | 122,000 |
| 2025-01-10 | 0 | 328,600 | 0 | 186,400 | 0 | 142,200 |
| 2024-12-27 | 0 | 303,700 | 0 | 175,300 | 0 | 128,400 |
| 2024-12-20 | 0 | 300,600 | 0 | 172,400 | 0 | 128,200 |
| 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 |
|---|---|---|---|
| 20250411 | 16:00 | Ｇ－スタジオアタオ | 2025年２月期 決算短信[日本基準]（非連結） |
| 20250411 | 16:00 | Ｇ－スタジオアタオ | 2025年２月期 決算補足説明資料 |
| 20250411 | 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 |
| 20250411 | 16:00 | Ｇ－スタジオアタオ | 減損損失（特別損失）の計上に関するお知らせ |
| 20250129 | 16:00 | Ｇ－スタジオアタオ | 株主優待制度の変更に関するお知らせ |
| 20250110 | 16:00 | Ｇ－スタジオアタオ | 2025年2月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20241009 | 16:00 | Ｇ－スタジオアタオ | 2025年2月期 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 | 2025-04-19 20:26:41 |
| 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 |