| 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 | 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% | 99% | 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% | 98% | 99% | 107% |
| 20241007 | 619 | 619 | 609 | 610 | 5,400 | 1 | 100% | 99% | 110% | ▲ | 100% | 97% | 99% | 99% | 107% |
| 20241008 | 609 | 610 | 601 | 610 | 3,500 | 0 | 100% | 100% | 65% | -- | 100% | 97% | 99% | 99% | 107% |
| 20241009 | 608 | 609 | 602 | 609 | 700 | -1 | 100% | 100% | 20% | ▼ | 101% | 100% | 101% | 99% | 107% |
| 20241010 | 600 | 606 | 596 | 605 | 26,100 | -4 | 99% | 101% | 3729% | ▼▼ | 96% | 99% | 101% | 98% | 106% |
| 20241011 | 605 | 605 | 582 | 582 | 8,200 | -23 | 96% | 96% | 31% | ▼▼▼ | 100% | 101% | 103% | 94% | 102% |
| 20241015 | 592 | 597 | 587 | 592 | 3,100 | 10 | 102% | 100% | 38% | ▲ | 100% | 101% | 103% | 96% | 103% |
| 20241016 | 592 | 597 | 591 | 592 | 4,900 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 102% | 96% | 103% |
| 20241017 | 597 | 600 | 596 | 598 | 1,700 | 6 | 101% | 100% | 35% | ▲ | 100% | 100% | 102% | 97% | 104% |
| 20241018 | 598 | 601 | 588 | 598 | 800 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 102% | 97% | 103% |
| 20241021 | 599 | 599 | 591 | 599 | 4,600 | 1 | 100% | 100% | 575% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241022 | 592 | 596 | 590 | 593 | 3,300 | -6 | 99% | 100% | 72% | ▼ | 101% | 100% | 103% | 96% | 102% |
| 20241023 | 592 | 601 | 592 | 600 | 4,500 | 7 | 101% | 101% | 136% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20241024 | 600 | 600 | 597 | 598 | 2,700 | -2 | 100% | 100% | 60% | ▼ | 101% | 101% | 104% | 97% | 103% |
| 20241025 | 588 | 592 | 588 | 591 | 500 | -7 | 99% | 101% | 19% | ▼▼ | 101% | 101% | 107% | 96% | 102% |
| 20241028 | 586 | 591 | 586 | 591 | 900 | 0 | 100% | 101% | 180% | -- | 100% | 102% | 106% | 96% | 102% |
| 20241029 | 592 | 593 | 592 | 593 | 200 | 2 | 100% | 100% | 22% | ▲ | 100% | 102% | 106% | 96% | 102% |
| 20241030 | 594 | 603 | 594 | 594 | 4,500 | 1 | 100% | 100% | 2250% | ▲▲ | 99% | 101% | 106% | 96% | 102% |
| 20241031 | 600 | 600 | 592 | 594 | 4,500 | 0 | 100% | 99% | 100% | -- | 99% | 101% | 107% | 96% | 102% |
| 20241101 | 597 | 597 | 591 | 591 | 1,600 | -3 | 99% | 99% | 36% | ▼ | 102% | 103% | 108% | 97% | 102% |
| 20241105 | 592 | 604 | 592 | 604 | 4,600 | 13 | 102% | 102% | 288% | ▲ | 98% | 100% | 105% | 99% | 104% |
| 20241106 | 608 | 608 | 595 | 595 | 2,100 | -9 | 99% | 98% | 46% | ▼ | 102% | 102% | 107% | 98% | 102% |
| 20241107 | 595 | 605 | 595 | 604 | 4,000 | 9 | 102% | 102% | 190% | ▲ | 101% | 99% | 107% | 99% | 104% |
| 20241108 | 597 | 603 | 597 | 603 | 1,400 | -1 | 100% | 101% | 35% | ▼ | 101% | 99% | 106% | 100% | 104% |
| 20241111 | 601 | 609 | 600 | 609 | 5,000 | 6 | 101% | 101% | 357% | ▲ | 100% | 97% | 105% | 100% | 105% |
| 20241112 | 610 | 632 | 607 | 607 | 15,900 | -2 | 100% | 100% | 318% | ▼ | 99% | 99% | 106% | 100% | 103% |
| 20241113 | 603 | 605 | 594 | 594 | 9,600 | -13 | 98% | 99% | 60% | ▼▼ | 100% | 101% | 107% | 98% | 101% |
| 20241114 | 594 | 595 | 592 | 592 | 5,200 | -2 | 100% | 100% | 54% | ▼▼▼ | 100% | 100% | 106% | 97% | 100% |
| 20241115 | 595 | 595 | 591 | 593 | 4,100 | 1 | 100% | 100% | 79% | ▲ | 100% | 100% | 105% | 97% | 100% |
| 20241118 | 592 | 596 | 592 | 592 | 3,400 | -1 | 100% | 100% | 83% | ▼ | 101% | 106% | 105% | 97% | 100% |
| 20241119 | 592 | 598 | 592 | 598 | 2,000 | 6 | 101% | 101% | 59% | ▲ | 100% | 106% | 105% | 98% | 101% |
| 20241120 | 593 | 594 | 591 | 593 | 1,500 | -5 | 99% | 100% | 75% | ▼ | 100% | 106% | 105% | 97% | 100% |
| 20241121 | 592 | 593 | 591 | 593 | 1,800 | 0 | 100% | 100% | 120% | -- | 100% | 108% | 105% | 97% | 100% |
| 20241122 | 593 | 598 | 591 | 593 | 5,600 | 0 | 100% | 100% | 311% | -- | 106% | 107% | 104% | 97% | 100% |
| 20241125 | 594 | 628 | 594 | 628 | 10,100 | 35 | 106% | 106% | 180% | ▲ | 101% | 101% | 99% | 100% | 106% |
| 20241126 | 624 | 640 | 624 | 630 | 7,800 | 2 | 100% | 101% | 77% | ▲▲ | 100% | 98% | 98% | 100% | 107% |
| 20241127 | 631 | 640 | 620 | 630 | 9,000 | 0 | 100% | 100% | 115% | -- | 101% | 98% | 98% | 100% | 107% |
| 20241128 | 630 | 638 | 624 | 638 | 6,200 | 8 | 101% | 101% | 69% | ▲ | 99% | 97% | 97% | 100% | 108% |
| 20241129 | 637 | 637 | 626 | 630 | 7,200 | -8 | 99% | 99% | 116% | ▼ | 98% | 97% | 97% | 99% | 107% |
| 20241202 | 630 | 630 | 613 | 619 | 10,800 | -11 | 98% | 98% | 150% | ▼▼ | 100% | 99% | 98% | 97% | 105% |
| 20241203 | 619 | 629 | 619 | 620 | 5,200 | 1 | 100% | 100% | 48% | ▲ | 100% | 99% | 98% | 97% | 105% |
| 20241204 | 620 | 624 | 613 | 617 | 7,200 | -3 | 100% | 100% | 138% | ▼ | 99% | 99% | 97% | 97% | 104% |
| 20241205 | 617 | 619 | 607 | 608 | 9,300 | -9 | 99% | 99% | 129% | ▼▼ | 101% | 102% | 98% | 95% | 103% |
| 20241206 | 608 | 613 | 607 | 613 | 8,600 | 5 | 101% | 101% | 92% | ▲ | 99% | 101% | 0% | 96% | 104% |
| 20241209 | 616 | 618 | 611 | 612 | 6,700 | -1 | 100% | 99% | 78% | ▼ | 99% | 101% | 0% | 96% | 103% |
| 20241210 | 612 | 615 | 606 | 606 | 7,400 | -6 | 99% | 99% | 110% | ▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241211 | 608 | 610 | 605 | 610 | 4,100 | 4 | 101% | 100% | 55% | ▲ | 102% | 100% | 0% | 96% | 103% |
| 20241212 | 610 | 620 | 609 | 620 | 1,300 | 10 | 102% | 102% | 32% | ▲▲ | 99% | 97% | 0% | 97% | 105% |
| 20241213 | 627 | 627 | 619 | 619 | 1,700 | -1 | 100% | 99% | 131% | ▼ | 98% | 96% | 0% | 97% | 105% |
| 20241216 | 625 | 628 | 608 | 610 | 6,000 | -9 | 99% | 98% | 353% | ▼▼ | 100% | 98% | 0% | 96% | 103% |
| 20241217 | 610 | 613 | 608 | 608 | 1,500 | -2 | 100% | 100% | 25% | ▼▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20241218 | 608 | 609 | 606 | 606 | 1,500 | -2 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241219 | 606 | 613 | 598 | 599 | 7,600 | -7 | 99% | 99% | 507% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 599 | 603 | 598 | 598 | 5,600 | -1 | 100% | 100% | 74% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 | 57,600 | 0 | 38,900 | 0 | 18,700 |
| 2024-12-06 | 0 | 59,200 | 0 | 39,400 | 0 | 19,800 |
| 2024-11-29 | 0 | 57,300 | 0 | 40,500 | 0 | 16,800 |
| 2024-11-22 | 0 | 58,300 | 0 | 39,600 | 0 | 18,700 |
| 2024-11-15 | 0 | 58,900 | 0 | 40,200 | 0 | 18,700 |
| 2024-11-08 | 0 | 61,600 | 0 | 38,500 | 0 | 23,100 |
| 2024-11-01 | 0 | 61,700 | 0 | 38,800 | 0 | 22,900 |
| 2024-10-25 | 0 | 63,900 | 0 | 38,500 | 0 | 25,400 |
| 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 |
|---|---|---|---|
| 20241112 | 15:10 | 協立エアテク | 2024年12月期 第3四半期決算短信[日本基準]（連結） |
| 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 | 2024-12-22 09:22:52 |
| 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 | 年末年始休業のお知らせ｜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 | 2024-12-02 09:29:44 |
| 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 |