| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 90% | 96% | 103% |
| 20250324 | 488 | 488 | 483 | 487 | 4,800 | 3 | 101% | 100% | 31% | ▲▲ | 98% | 98% | 91% | 97% | 104% |
| 20250325 | 485 | 485 | 476 | 476 | 12,700 | -11 | 98% | 98% | 265% | ▼ | 99% | 100% | 94% | 95% | 101% |
| 20250326 | 476 | 482 | 473 | 473 | 4,700 | -3 | 99% | 99% | 37% | ▼▼ | 99% | 101% | 96% | 94% | 101% |
| 20250327 | 473 | 475 | 462 | 468 | 18,700 | -5 | 99% | 99% | 398% | ▼▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20250328 | 468 | 474 | 468 | 469 | 14,000 | 1 | 100% | 100% | 75% | ▲ | 103% | 99% | 98% | 94% | 100% |
| 20250331 | 461 | 475 | 445 | 475 | 9,200 | 6 | 101% | 103% | 66% | ▲▲ | 102% | 94% | 98% | 95% | 101% |
| 20250401 | 467 | 477 | 467 | 477 | 3,000 | 2 | 100% | 102% | 33% | ▲▲▲ | 97% | 89% | 96% | 96% | 102% |
| 20250402 | 480 | 480 | 456 | 465 | 8,500 | -12 | 97% | 97% | 283% | ▼ | 100% | 91% | 100% | 93% | 100% |
| 20250403 | 457 | 462 | 454 | 458 | 11,800 | -7 | 98% | 100% | 139% | ▼▼ | 97% | 96% | 102% | 92% | 100% |
| 20250404 | 450 | 455 | 401 | 438 | 30,700 | -20 | 96% | 97% | 260% | ▼▼▼ | 107% | 109% | 115% | 90% | 100% |
| 20250408 | 398 | 429 | 398 | 426 | 18,300 | -12 | 97% | 107% | 60% | ▼▼▼▼ | 99% | 104% | 117% | 87% | 100% |
| 20250409 | 415 | 415 | 383 | 411 | 15,400 | -15 | 96% | 99% | 84% | ▼▼▼▼▼ | 96% | 99% | 111% | 84% | 100% |
| 20250410 | 435 | 435 | 405 | 416 | 23,300 | 5 | 101% | 96% | 151% | ▲ | 110% | 108% | 123% | 85% | 101% |
| 20250411 | 395 | 435 | 390 | 434 | 9,100 | 18 | 104% | 110% | 39% | ▲▲ | 98% | 98% | 110% | 89% | 106% |
| 20250414 | 440 | 440 | 431 | 433 | 4,200 | -1 | 100% | 98% | 46% | ▼ | 100% | 102% | 114% | 89% | 105% |
| 20250415 | 433 | 440 | 429 | 432 | 7,500 | -1 | 100% | 100% | 179% | ▼▼ | 99% | 102% | 114% | 89% | 105% |
| 20250416 | 432 | 439 | 427 | 428 | 5,400 | -4 | 99% | 99% | 72% | ▼▼▼ | 98% | 104% | 115% | 88% | 104% |
| 20250417 | 430 | 430 | 422 | 423 | 2,200 | -5 | 99% | 98% | 41% | ▼▼▼▼ | 102% | 107% | 117% | 87% | 103% |
| 20250418 | 423 | 471 | 411 | 432 | 172,100 | 9 | 102% | 102% | 7823% | ▲ | 101% | 104% | 113% | 89% | 105% |
| 20250421 | 437 | 456 | 434 | 440 | 8,100 | 8 | 102% | 101% | 5% | ▲▲ | 100% | 102% | 112% | 90% | 107% |
| 20250422 | 440 | 450 | 440 | 440 | 5,400 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 110% | 92% | 107% |
| 20250423 | 448 | 449 | 440 | 449 | 2,700 | 9 | 102% | 100% | 50% | ▲ | 100% | 101% | 108% | 94% | 109% |
| 20250424 | 455 | 455 | 444 | 454 | 3,400 | 5 | 101% | 100% | 126% | ▲▲ | 98% | 100% | 108% | 95% | 110% |
| 20250425 | 457 | 467 | 438 | 447 | 17,600 | -7 | 98% | 98% | 518% | ▼ | 99% | 108% | 110% | 94% | 109% |
| 20250428 | 450 | 452 | 446 | 447 | 12,800 | 0 | 100% | 99% | 73% | -- | 102% | 108% | 105% | 94% | 109% |
| 20250430 | 451 | 460 | 447 | 459 | 11,500 | 12 | 103% | 102% | 90% | ▲ | 99% | 105% | 100% | 96% | 112% |
| 20250501 | 455 | 455 | 449 | 451 | 14,500 | -8 | 98% | 99% | 126% | ▼ | 98% | 104% | 99% | 97% | 110% |
| 20250502 | 467 | 467 | 454 | 457 | 9,500 | 6 | 101% | 98% | 66% | ▲ | 107% | 107% | 103% | 100% | 111% |
| 20250507 | 455 | 485 | 455 | 485 | 14,400 | 28 | 106% | 107% | 152% | ▲▲ | 99% | 102% | 99% | 100% | 118% |
| 20250508 | 484 | 484 | 472 | 477 | 7,800 | -8 | 98% | 99% | 54% | ▼ | 99% | 103% | 101% | 98% | 116% |
| 20250509 | 477 | 483 | 470 | 474 | 4,900 | -3 | 99% | 99% | 63% | ▼▼ | 102% | 104% | 102% | 98% | 115% |
| 20250512 | 474 | 488 | 474 | 484 | 9,800 | 10 | 102% | 102% | 200% | ▲ | 100% | 98% | 100% | 100% | 116% |
| 20250513 | 484 | 490 | 481 | 485 | 8,400 | 1 | 100% | 100% | 86% | ▲▲ | 101% | 94% | 100% | 100% | 115% |
| 20250514 | 486 | 497 | 482 | 493 | 15,900 | 8 | 102% | 101% | 189% | ▲▲▲ | 100% | 92% | 98% | 100% | 117% |
| 20250515 | 492 | 506 | 484 | 493 | 37,500 | 0 | 100% | 100% | 236% | -- | 98% | 93% | 100% | 100% | 117% |
| 20250516 | 485 | 496 | 456 | 473 | 86,000 | -20 | 96% | 98% | 229% | ▼ | 95% | 95% | 101% | 96% | 112% |
| 20250519 | 479 | 480 | 456 | 456 | 41,600 | -17 | 96% | 95% | 48% | ▼▼ | 96% | 98% | 104% | 92% | 108% |
| 20250520 | 464 | 464 | 440 | 447 | 48,300 | -9 | 98% | 96% | 116% | ▼▼▼ | 101% | 102% | 108% | 91% | 103% |
| 20250521 | 448 | 455 | 448 | 451 | 12,200 | 4 | 101% | 101% | 25% | ▲ | 100% | 101% | 108% | 91% | 103% |
| 20250522 | 450 | 458 | 436 | 451 | 15,700 | 0 | 100% | 100% | 129% | -- | 101% | 100% | 104% | 91% | 103% |
| 20250523 | 451 | 464 | 445 | 454 | 9,400 | 3 | 101% | 101% | 60% | ▲ | 98% | 98% | 0% | 92% | 102% |
| 20250526 | 462 | 462 | 447 | 455 | 10,400 | 1 | 100% | 98% | 111% | ▲▲ | 100% | 102% | 0% | 92% | 102% |
| 20250527 | 453 | 455 | 448 | 453 | 6,200 | -2 | 100% | 100% | 60% | ▼ | 100% | 104% | 0% | 92% | 101% |
| 20250528 | 452 | 455 | 450 | 451 | 5,900 | -2 | 100% | 100% | 95% | ▼▼ | 100% | 107% | 0% | 91% | 101% |
| 20250529 | 449 | 454 | 449 | 450 | 7,200 | -1 | 100% | 100% | 122% | ▼▼▼ | 100% | 108% | 0% | 91% | 101% |
| 20250530 | 450 | 457 | 450 | 452 | 15,200 | 2 | 100% | 100% | 211% | ▲ | 100% | 105% | 0% | 92% | 101% |
| 20250602 | 459 | 463 | 452 | 460 | 5,100 | 8 | 102% | 100% | 34% | ▲▲ | 101% | 101% | 0% | 93% | 103% |
| 20250603 | 464 | 470 | 460 | 470 | 7,600 | 10 | 102% | 101% | 149% | ▲▲▲ | 101% | 0% | 0% | 95% | 105% |
| 20250604 | 475 | 479 | 467 | 479 | 10,800 | 9 | 102% | 101% | 142% | ▲▲▲▲ | 98% | 0% | 0% | 97% | 107% |
| 20250605 | 495 | 495 | 477 | 484 | 15,800 | 5 | 101% | 98% | 146% | ▲▲▲▲▲ | 96% | 0% | 0% | 98% | 108% |
| 20250606 | 488 | 488 | 470 | 470 | 8,800 | -14 | 97% | 96% | 56% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 198,800 | 0 | 77,400 | 0 | 121,400 |
| 2025-05-23 | 0 | 202,200 | 0 | 72,500 | 0 | 129,700 |
| 2025-05-16 | 1,100 | 213,300 | 1,100 | 107,800 | 0 | 105,500 |
| 2025-05-09 | 0 | 200,100 | 0 | 100,100 | 0 | 100,000 |
| 2025-05-02 | 0 | 214,700 | 0 | 109,900 | 0 | 104,800 |
| 2025-04-25 | 0 | 224,900 | 0 | 105,800 | 0 | 119,100 |
| 2025-04-18 | 0 | 231,300 | 0 | 106,900 | 0 | 124,400 |
| 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 |
|---|---|---|---|
| 20250603 | 15:30 | Ｇ－エアクロ | 定期建物賃貸借契約の変更に関するお知らせ |
| 20250501 | 18:00 | Ｇ－エアクロ | （開示事項の経過）合弁会社の設立完了に関するお知らせ |
| 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 | 2025-06-07 13:21:07 |
| 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 |