| 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 | 479 | 479 | 469 | 474 | 4,200 | 2 | 100% | 99% | 65% | ▲▲▲▲ | 98% | 100% | 114% | 94% | 105% |
| 20250121 | 476 | 482 | 465 | 468 | 4,400 | -6 | 99% | 98% | 105% | ▼ | 99% | 101% | 116% | 94% | 103% |
| 20250122 | 468 | 475 | 462 | 464 | 9,800 | -4 | 99% | 99% | 223% | ▼▼ | 100% | 103% | 118% | 94% | 102% |
| 20250123 | 461 | 469 | 455 | 460 | 6,400 | -4 | 99% | 100% | 65% | ▼▼▼ | 103% | 103% | 118% | 93% | 102% |
| 20250124 | 460 | 480 | 455 | 474 | 6,700 | 14 | 103% | 103% | 105% | ▲ | 95% | 98% | 113% | 96% | 105% |
| 20250127 | 482 | 482 | 460 | 460 | 11,300 | -14 | 97% | 95% | 169% | ▼ | 103% | 103% | 118% | 93% | 102% |
| 20250128 | 460 | 472 | 458 | 472 | 4,600 | 12 | 103% | 103% | 41% | ▲ | 100% | 100% | 115% | 96% | 104% |
| 20250129 | 472 | 479 | 466 | 474 | 4,600 | 2 | 100% | 100% | 100% | ▲▲ | 98% | 97% | 108% | 96% | 105% |
| 20250130 | 478 | 479 | 464 | 470 | 9,700 | -4 | 99% | 98% | 211% | ▼ | 98% | 100% | 110% | 95% | 104% |
| 20250131 | 469 | 475 | 459 | 461 | 12,700 | -9 | 98% | 98% | 131% | ▼▼ | 102% | 102% | 111% | 93% | 102% |
| 20250203 | 465 | 476 | 460 | 474 | 9,700 | 13 | 103% | 102% | 76% | ▲ | 98% | 102% | 106% | 97% | 105% |
| 20250204 | 475 | 480 | 464 | 464 | 10,300 | -10 | 98% | 98% | 106% | ▼ | 100% | 113% | 108% | 95% | 102% |
| 20250205 | 464 | 472 | 463 | 466 | 3,100 | 2 | 100% | 100% | 30% | ▲ | 99% | 115% | 106% | 96% | 103% |
| 20250206 | 473 | 475 | 466 | 468 | 12,800 | 2 | 100% | 99% | 413% | ▲▲ | 101% | 116% | 107% | 98% | 103% |
| 20250207 | 469 | 475 | 460 | 473 | 38,400 | 5 | 101% | 101% | 300% | ▲▲▲ | 103% | 109% | 106% | 100% | 104% |
| 20250210 | 473 | 493 | 470 | 485 | 17,000 | 12 | 103% | 103% | 44% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20250212 | 521 | 531 | 500 | 522 | 138,300 | 37 | 108% | 100% | 814% | ▲▲▲▲▲ | 101% | 95% | 93% | 100% | 115% |
| 20250213 | 540 | 549 | 533 | 544 | 91,800 | 22 | 104% | 101% | 66% | ▲▲▲▲▲▲ | 94% | 91% | 91% | 100% | 119% |
| 20250214 | 550 | 550 | 516 | 517 | 126,400 | -27 | 95% | 94% | 138% | ▼ | 94% | 92% | 91% | 95% | 112% |
| 20250217 | 547 | 547 | 491 | 514 | 105,800 | -3 | 99% | 94% | 84% | ▼▼ | 101% | 98% | 98% | 94% | 112% |
| 20250218 | 510 | 530 | 492 | 515 | 75,700 | 1 | 100% | 101% | 72% | ▲ | 96% | 96% | 93% | 95% | 112% |
| 20250219 | 523 | 523 | 501 | 503 | 33,900 | -12 | 98% | 96% | 45% | ▼ | 99% | 99% | 96% | 92% | 109% |
| 20250220 | 506 | 507 | 493 | 503 | 30,600 | 0 | 100% | 99% | 90% | -- | 101% | 101% | 98% | 92% | 109% |
| 20250225 | 495 | 500 | 483 | 498 | 23,200 | -5 | 99% | 101% | 76% | ▼ | 100% | 100% | 97% | 92% | 108% |
| 20250226 | 501 | 502 | 497 | 502 | 11,000 | 4 | 101% | 100% | 47% | ▲ | 100% | 98% | 97% | 92% | 109% |
| 20250227 | 502 | 506 | 495 | 503 | 10,600 | 1 | 100% | 100% | 96% | ▲▲ | 101% | 100% | 98% | 92% | 109% |
| 20250228 | 497 | 500 | 466 | 500 | 40,000 | -3 | 99% | 101% | 377% | ▼ | 99% | 99% | 96% | 92% | 108% |
| 20250303 | 505 | 505 | 497 | 500 | 6,100 | 0 | 100% | 99% | 15% | -- | 100% | 98% | 99% | 92% | 108% |
| 20250304 | 491 | 499 | 478 | 490 | 20,400 | -10 | 98% | 100% | 334% | ▼ | 101% | 98% | 100% | 90% | 106% |
| 20250305 | 487 | 503 | 483 | 493 | 37,400 | 3 | 101% | 101% | 183% | ▲ | 100% | 97% | 98% | 91% | 106% |
| 20250306 | 499 | 503 | 494 | 499 | 36,800 | 6 | 101% | 100% | 98% | ▲▲ | 98% | 98% | 99% | 92% | 108% |
| 20250307 | 492 | 492 | 483 | 483 | 21,600 | -16 | 97% | 98% | 59% | ▼ | 99% | 99% | 98% | 89% | 104% |
| 20250310 | 485 | 485 | 475 | 479 | 15,100 | -4 | 99% | 99% | 70% | ▼▼ | 99% | 102% | 100% | 88% | 102% |
| 20250311 | 476 | 482 | 469 | 470 | 12,200 | -9 | 98% | 99% | 81% | ▼▼▼ | 103% | 103% | 101% | 86% | 100% |
| 20250312 | 470 | 485 | 470 | 483 | 5,200 | 13 | 103% | 103% | 43% | ▲ | 97% | 98% | 97% | 89% | 103% |
| 20250313 | 493 | 493 | 479 | 479 | 6,000 | -4 | 99% | 97% | 115% | ▼ | 99% | 100% | 98% | 88% | 102% |
| 20250314 | 485 | 485 | 480 | 481 | 4,100 | 2 | 100% | 99% | 68% | ▲ | 100% | 100% | 98% | 88% | 102% |
| 20250317 | 487 | 487 | 477 | 485 | 8,500 | 4 | 101% | 100% | 207% | ▲▲ | 99% | 100% | 95% | 94% | 103% |
| 20250318 | 487 | 487 | 479 | 484 | 6,000 | -1 | 100% | 99% | 71% | ▼ | 100% | 99% | 95% | 94% | 103% |
| 20250319 | 481 | 485 | 479 | 479 | 10,400 | -5 | 99% | 100% | 173% | ▼▼ | 101% | 99% | 91% | 93% | 102% |
| 20250321 | 480 | 484 | 472 | 484 | 15,500 | 5 | 101% | 101% | 149% | ▲ | 100% | 96% | 89% | 96% | 103% |
| 20250324 | 488 | 488 | 483 | 487 | 4,800 | 3 | 101% | 100% | 31% | ▲▲ | 98% | 98% | 89% | 97% | 104% |
| 20250325 | 485 | 485 | 476 | 476 | 12,700 | -11 | 98% | 98% | 265% | ▼ | 99% | 100% | 91% | 95% | 101% |
| 20250326 | 476 | 482 | 473 | 473 | 4,700 | -3 | 99% | 99% | 37% | ▼▼ | 99% | 101% | 92% | 94% | 101% |
| 20250327 | 473 | 475 | 462 | 468 | 18,700 | -5 | 99% | 99% | 398% | ▼▼▼ | 100% | 99% | 93% | 93% | 100% |
| 20250328 | 468 | 474 | 468 | 469 | 14,000 | 1 | 100% | 100% | 75% | ▲ | 103% | 99% | 94% | 94% | 100% |
| 20250331 | 461 | 475 | 445 | 475 | 9,200 | 6 | 101% | 103% | 66% | ▲▲ | 102% | 94% | 93% | 95% | 101% |
| 20250401 | 467 | 477 | 467 | 477 | 3,000 | 2 | 100% | 102% | 33% | ▲▲▲ | 97% | 89% | 90% | 96% | 102% |
| 20250402 | 480 | 480 | 456 | 465 | 8,500 | -12 | 97% | 97% | 283% | ▼ | 100% | 91% | 95% | 93% | 100% |
| 20250403 | 457 | 462 | 454 | 458 | 11,800 | -7 | 98% | 100% | 139% | ▼▼ | 97% | 96% | 0% | 92% | 100% |
| 20250404 | 450 | 455 | 401 | 438 | 30,700 | -20 | 96% | 97% | 260% | ▼▼▼ | 107% | 109% | 0% | 90% | 100% |
| 20250408 | 398 | 429 | 398 | 426 | 18,300 | -12 | 97% | 107% | 60% | ▼▼▼▼ | 99% | 104% | 0% | 87% | 100% |
| 20250409 | 415 | 415 | 383 | 411 | 15,400 | -15 | 96% | 99% | 84% | ▼▼▼▼▼ | 96% | 99% | 0% | 84% | 100% |
| 20250410 | 435 | 435 | 405 | 416 | 23,300 | 5 | 101% | 96% | 151% | ▲ | 110% | 108% | 0% | 85% | 101% |
| 20250411 | 395 | 435 | 390 | 434 | 9,100 | 18 | 104% | 110% | 39% | ▲▲ | 98% | 98% | 0% | 89% | 106% |
| 20250414 | 440 | 440 | 431 | 433 | 4,200 | -1 | 100% | 98% | 46% | ▼ | 100% | 100% | 0% | 89% | 105% |
| 20250415 | 433 | 440 | 429 | 432 | 7,500 | -1 | 100% | 100% | 179% | ▼▼ | 99% | 0% | 0% | 89% | 105% |
| 20250416 | 432 | 439 | 427 | 428 | 5,400 | -4 | 99% | 99% | 72% | ▼▼▼ | 98% | 0% | 0% | 88% | 104% |
| 20250417 | 430 | 430 | 422 | 423 | 2,200 | -5 | 99% | 98% | 41% | ▼▼▼▼ | 102% | 0% | 0% | 87% | 103% |
| 20250418 | 423 | 471 | 411 | 432 | 172,100 | 9 | 102% | 102% | 7823% | ▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 233,500 | 0 | 109,200 | 0 | 124,300 |
| 2025-04-04 | 0 | 226,000 | 0 | 122,800 | 0 | 103,200 |
| 2025-03-28 | 0 | 213,100 | 0 | 123,300 | 0 | 89,800 |
| 2025-03-21 | 0 | 233,000 | 0 | 135,100 | 0 | 97,900 |
| 2025-03-14 | 0 | 245,100 | 0 | 137,900 | 0 | 107,200 |
| 2025-03-07 | 0 | 234,800 | 0 | 133,600 | 0 | 101,200 |
| 2025-02-28 | 0 | 231,400 | 0 | 114,700 | 0 | 116,700 |
| 2025-02-21 | 0 | 231,400 | 0 | 118,700 | 0 | 112,700 |
| 2025-02-14 | 4,200 | 270,500 | 4,200 | 133,000 | 0 | 137,500 |
| 2025-02-07 | 0 | 197,100 | 0 | 98,500 | 0 | 98,600 |
| 2025-01-31 | 0 | 234,800 | 0 | 100,000 | 0 | 134,800 |
| 2025-01-24 | 0 | 239,400 | 0 | 103,700 | 0 | 135,700 |
| 2025-01-17 | 0 | 236,900 | 0 | 104,300 | 0 | 132,600 |
| 2025-01-10 | 0 | 234,200 | 0 | 106,100 | 0 | 128,100 |
| 2024-12-27 | 0 | 230,900 | 0 | 109,000 | 0 | 121,900 |
| 2024-12-20 | 0 | 242,300 | 0 | 106,100 | 0 | 136,200 |
| 2024-12-13 | 0 | 228,400 | 0 | 111,600 | 0 | 116,800 |
| 2024-12-06 | 0 | 237,000 | 0 | 112,400 | 0 | 124,600 |
| 2024-11-29 | 0 | 251,100 | 0 | 110,000 | 0 | 141,100 |
| 2024-11-22 | 0 | 272,400 | 0 | 115,600 | 0 | 156,800 |
| 2024-11-15 | 0 | 290,600 | 0 | 115,500 | 0 | 175,100 |
| 2024-11-08 | 0 | 170,500 | 0 | 78,700 | 0 | 91,800 |
| 2024-11-01 | 0 | 168,100 | 0 | 77,400 | 0 | 90,700 |
| 2024-10-25 | 0 | 166,300 | 0 | 78,000 | 0 | 88,300 |
| 2024-10-18 | 0 | 154,100 | 0 | 79,100 | 0 | 75,000 |
| 2024-10-11 | 0 | 159,300 | 0 | 77,800 | 0 | 81,500 |
| 2024-10-04 | 0 | 158,900 | 0 | 73,900 | 0 | 85,000 |
| 2024-09-27 | 0 | 161,500 | 0 | 71,400 | 0 | 90,100 |
| 2024-09-20 | 0 | 167,100 | 0 | 69,500 | 0 | 97,600 |
| 2024-09-13 | 0 | 168,500 | 0 | 69,700 | 0 | 98,800 |
| 2024-09-06 | 0 | 164,000 | 0 | 65,300 | 0 | 98,700 |
| 2024-08-30 | 0 | 150,500 | 0 | 63,800 | 0 | 86,700 |
| 2024-08-23 | 0 | 151,200 | 0 | 63,700 | 0 | 87,500 |
| 2024-08-16 | 0 | 153,300 | 0 | 62,700 | 0 | 90,600 |
| 2024-08-09 | 0 | 165,300 | 0 | 58,900 | 0 | 106,400 |
| 2024-08-02 | 0 | 235,400 | 0 | 94,700 | 0 | 140,700 |
| 2024-07-26 | 0 | 238,100 | 0 | 95,600 | 0 | 142,500 |
| 2024-07-19 | 0 | 230,600 | 0 | 96,500 | 0 | 134,100 |
| 2024-07-12 | 0 | 229,200 | 0 | 96,600 | 0 | 132,600 |
| 2024-07-05 | 0 | 228,700 | 0 | 96,500 | 0 | 132,200 |
| 2024-06-28 | 0 | 229,100 | 0 | 96,900 | 0 | 132,200 |
| 2024-06-21 | 0 | 229,300 | 0 | 96,800 | 0 | 132,500 |
| 2024-06-14 | 0 | 219,700 | 0 | 96,800 | 0 | 122,900 |
| 2024-06-07 | 0 | 226,600 | 0 | 97,200 | 0 | 129,400 |
| 2024-05-31 | 0 | 229,400 | 0 | 103,200 | 0 | 126,200 |
| 2024-05-24 | 0 | 218,400 | 0 | 103,200 | 0 | 115,200 |
| 2024-05-17 | 0 | 203,100 | 0 | 94,800 | 0 | 108,300 |
| 2024-05-10 | 0 | 204,000 | 0 | 99,900 | 0 | 104,100 |
| 2024-05-02 | 0 | 203,100 | 0 | 99,400 | 0 | 103,700 |
| 2024-04-26 | 0 | 202,300 | 0 | 99,800 | 0 | 102,500 |
| 2024-04-19 | 0 | 199,700 | 0 | 99,900 | 0 | 99,800 |
| 2024-04-12 | 0 | 194,600 | 0 | 100,500 | 0 | 94,100 |
| 2024-04-05 | 0 | 195,900 | 0 | 101,400 | 0 | 94,500 |
| 2024-03-29 | 0 | 186,700 | 0 | 102,300 | 0 | 84,400 |
| 2024-03-22 | 0 | 183,600 | 0 | 104,000 | 0 | 79,600 |
| 2024-03-15 | 0 | 182,400 | 0 | 103,900 | 0 | 78,500 |
| 2024-03-08 | 0 | 182,300 | 0 | 102,000 | 0 | 80,300 |
| 2024-03-01 | 0 | 163,600 | 0 | 98,600 | 0 | 65,000 |
| 2024-02-22 | 0 | 181,200 | 0 | 100,500 | 0 | 80,700 |
| 2024-02-16 | 0 | 186,000 | 0 | 101,800 | 0 | 84,200 |
| 2024-02-09 | 0 | 194,100 | 0 | 90,100 | 0 | 104,000 |
| 2024-02-02 | 0 | 201,400 | 0 | 90,900 | 0 | 110,500 |
| 2024-01-26 | 0 | 181,700 | 0 | 75,200 | 0 | 106,500 |
| 2024-01-19 | 0 | 206,500 | 0 | 67,000 | 0 | 139,500 |
| 2024-01-12 | 0 | 204,800 | 0 | 58,800 | 0 | 146,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:00 | Ｇ－エアクロ | 事業計画及び成長可能性関する事項 |
| 20240814 | 15:00 | Ｇ－エアクロ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－エアクロ | 業績予想と実績との差異に関するお知らせ |
| 20240814 | 15:00 | Ｇ－エアクロ | 海外子会社設立に関するお知らせ |
| 20240814 | 15:00 | Ｇ－エアクロ | 固定資産の取得に関するお知らせ |
| 20240814 | 15:00 | Ｇ－エアクロ | 定款一部変更に関するお知らせ |
| 20240814 | 15:00 | Ｇ－エアクロ | 会計監査人の異動に関するお知らせ |
| 20240814 | 15:00 | Ｇ－エアクロ | 2024年６月期 決算説明資料 |
| 20240229 | 12:59 | Ｇ－エアクロ | 倉庫移転のための定期建物賃貸借契約締結に関するお知らせ |
| 20240214 | 15:00 | Ｇ－エアクロ | 2024年６月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－エアクロ | 2024年６月期 第２四半期 決算説明資料 |
| 20240115 | 19:00 | Ｇ－エアクロ | 長期借入金による資金の借入れに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q01J | 350 | 2023-01-27 11:19 | 株式会社エアークローゼット | 天沼 聰 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9557 | 1 | 株式会社エアークローゼット | 2025-04-19 20:20:08 |
| 9557 | 2 | 株主優待制度 | 株式会社エアークローゼット | 2024-11-15 01:31:47 |
| 9557 | 2 | 免責事項 | 株式会社エアークローゼット | 2024-06-15 05:22:40 |
| 9557 | 2 | 電子公告 | 株式会社エアークローゼット | 2024-06-15 05:22:38 |
| 9557 | 2 | よくあるご質問 | 株式会社エアークローゼット | 2024-06-15 05:22:36 |
| 9557 | 2 | 個人投資家の皆様へ | 株式会社エアークローゼット | 2024-06-15 05:22:35 |
| 9557 | 2 | IRカレンダー | 株式会社エアークローゼット | 2024-06-15 05:22:33 |
| 9557 | 2 | 配当状況 | 株式会社エアークローゼット | 2024-06-15 05:22:31 |
| 9557 | 2 | 株主総会 | 株式会社エアークローゼット | 2024-06-15 05:22:30 |
| 9557 | 2 | 株式情報 | 株式会社エアークローゼット | 2024-06-15 05:22:28 |