| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 382 | 385 | 373 | 381 | 47,400 | -5 | 99% | 100% | 439% | ▼▼ | 99% | 101% | 97% | 95% | 100% |
| 20240726 | 381 | 384 | 376 | 379 | 15,500 | -2 | 99% | 99% | 33% | ▼▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20240729 | 386 | 386 | 379 | 386 | 20,800 | 7 | 102% | 100% | 134% | ▲ | 99% | 97% | 96% | 96% | 102% |
| 20240730 | 385 | 385 | 382 | 382 | 4,000 | -4 | 99% | 99% | 19% | ▼ | 101% | 91% | 97% | 95% | 101% |
| 20240731 | 381 | 385 | 380 | 385 | 4,300 | 3 | 101% | 101% | 108% | ▲ | 98% | 90% | 97% | 96% | 102% |
| 20240801 | 386 | 386 | 379 | 380 | 10,200 | -5 | 99% | 98% | 237% | ▼ | 99% | 92% | 99% | 95% | 100% |
| 20240802 | 377 | 377 | 371 | 373 | 21,200 | -7 | 98% | 99% | 208% | ▼▼ | 87% | 98% | 101% | 93% | 100% |
| 20240805 | 370 | 370 | 320 | 321 | 85,200 | -52 | 86% | 87% | 402% | ▼▼▼ | 109% | 113% | 118% | 80% | 100% |
| 20240806 | 320 | 351 | 320 | 348 | 35,200 | 27 | 108% | 109% | 41% | ▲ | 101% | 107% | 110% | 87% | 108% |
| 20240807 | 341 | 357 | 333 | 346 | 34,200 | -2 | 99% | 101% | 97% | ▼ | 101% | 108% | 110% | 86% | 108% |
| 20240808 | 341 | 351 | 341 | 346 | 7,800 | 0 | 100% | 101% | 23% | -- | 100% | 102% | 104% | 86% | 108% |
| 20240809 | 362 | 362 | 353 | 361 | 19,400 | 15 | 104% | 100% | 249% | ▲ | 100% | 102% | 104% | 90% | 112% |
| 20240813 | 362 | 363 | 358 | 362 | 12,600 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 103% | 90% | 113% |
| 20240814 | 364 | 369 | 362 | 364 | 12,200 | 2 | 101% | 100% | 97% | ▲▲▲ | 101% | 101% | 103% | 91% | 113% |
| 20240815 | 364 | 373 | 364 | 367 | 7,500 | 3 | 101% | 101% | 61% | ▲▲▲▲ | 100% | 99% | 102% | 92% | 114% |
| 20240816 | 369 | 374 | 364 | 370 | 10,200 | 3 | 101% | 100% | 136% | ▲▲▲▲▲ | 99% | 99% | 102% | 95% | 115% |
| 20240819 | 370 | 370 | 363 | 368 | 16,500 | -2 | 99% | 99% | 162% | ▼ | 100% | 100% | 102% | 95% | 115% |
| 20240820 | 367 | 369 | 366 | 366 | 14,700 | -2 | 99% | 100% | 89% | ▼▼ | 99% | 101% | 102% | 94% | 114% |
| 20240821 | 367 | 369 | 359 | 364 | 21,100 | -2 | 99% | 99% | 144% | ▼▼▼ | 101% | 101% | 103% | 94% | 113% |
| 20240822 | 365 | 369 | 364 | 367 | 7,700 | 3 | 101% | 101% | 36% | ▲ | 100% | 102% | 102% | 95% | 114% |
| 20240823 | 367 | 368 | 363 | 368 | 6,800 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 102% | 101% | 95% | 115% |
| 20240826 | 368 | 369 | 364 | 367 | 9,000 | -1 | 100% | 100% | 132% | ▼ | 101% | 102% | 101% | 95% | 114% |
| 20240827 | 367 | 373 | 367 | 370 | 11,600 | 3 | 101% | 101% | 129% | ▲ | 100% | 102% | 101% | 96% | 115% |
| 20240828 | 369 | 372 | 369 | 370 | 3,800 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 100% | 96% | 115% |
| 20240829 | 371 | 374 | 371 | 373 | 5,100 | 3 | 101% | 101% | 134% | ▲ | 101% | 101% | 101% | 98% | 116% |
| 20240830 | 369 | 374 | 369 | 374 | 10,900 | 1 | 100% | 101% | 214% | ▲▲ | 99% | 100% | 99% | 100% | 117% |
| 20240902 | 376 | 376 | 372 | 374 | 8,900 | 0 | 100% | 99% | 82% | -- | 101% | 100% | 99% | 100% | 117% |
| 20240903 | 374 | 379 | 374 | 376 | 16,300 | 2 | 101% | 101% | 183% | ▲ | 99% | 99% | 99% | 100% | 109% |
| 20240904 | 376 | 378 | 372 | 374 | 15,800 | -2 | 99% | 99% | 97% | ▼ | 100% | 98% | 100% | 99% | 108% |
| 20240905 | 372 | 375 | 371 | 373 | 5,300 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 97% | 99% | 99% | 108% |
| 20240906 | 375 | 375 | 372 | 375 | 7,800 | 2 | 101% | 100% | 147% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20240909 | 370 | 376 | 370 | 371 | 6,200 | -4 | 99% | 100% | 79% | ▼ | 98% | 98% | 98% | 99% | 102% |
| 20240910 | 373 | 373 | 353 | 366 | 42,300 | -5 | 99% | 98% | 682% | ▼▼ | 99% | 100% | 100% | 97% | 101% |
| 20240911 | 363 | 367 | 355 | 359 | 14,900 | -7 | 98% | 99% | 35% | ▼▼▼ | 102% | 103% | 102% | 95% | 100% |
| 20240912 | 356 | 365 | 356 | 364 | 9,400 | 5 | 101% | 102% | 63% | ▲ | 101% | 102% | 100% | 97% | 101% |
| 20240913 | 361 | 366 | 360 | 365 | 6,800 | 1 | 100% | 101% | 72% | ▲▲ | 100% | 102% | 98% | 97% | 102% |
| 20240917 | 362 | 365 | 355 | 363 | 12,000 | -2 | 99% | 100% | 176% | ▼ | 101% | 103% | 98% | 97% | 101% |
| 20240918 | 361 | 364 | 360 | 363 | 3,600 | 0 | 100% | 101% | 30% | -- | 101% | 101% | 99% | 97% | 101% |
| 20240919 | 361 | 368 | 361 | 365 | 12,000 | 2 | 101% | 101% | 333% | ▲ | 101% | 100% | 98% | 97% | 102% |
| 20240920 | 365 | 370 | 365 | 368 | 6,300 | 3 | 101% | 101% | 53% | ▲▲ | 101% | 98% | 98% | 98% | 103% |
| 20240924 | 366 | 371 | 366 | 371 | 13,600 | 3 | 101% | 101% | 216% | ▲▲▲ | 99% | 98% | 97% | 99% | 103% |
| 20240925 | 368 | 369 | 364 | 366 | 22,600 | -5 | 99% | 99% | 166% | ▼ | 100% | 99% | 98% | 97% | 102% |
| 20240926 | 365 | 369 | 362 | 366 | 41,400 | 0 | 100% | 100% | 183% | -- | 101% | 102% | 102% | 97% | 102% |
| 20240927 | 350 | 361 | 350 | 355 | 39,900 | -11 | 97% | 101% | 96% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20240930 | 352 | 359 | 350 | 357 | 405,200 | 2 | 101% | 101% | 1016% | ▲ | 102% | 100% | 100% | 95% | 101% |
| 20241001 | 356 | 369 | 356 | 362 | 24,300 | 5 | 101% | 102% | 6% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20241002 | 360 | 362 | 356 | 356 | 17,300 | -6 | 98% | 99% | 71% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241003 | 356 | 357 | 352 | 355 | 11,900 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241004 | 354 | 355 | 348 | 354 | 28,000 | -1 | 100% | 100% | 235% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241007 | 355 | 357 | 352 | 355 | 18,700 | 1 | 100% | 100% | 67% | ▲ | 99% | 100% | 0% | 95% | 100% |
| 20241008 | 355 | 355 | 353 | 353 | 3,900 | -2 | 99% | 99% | 21% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241009 | 353 | 354 | 353 | 353 | 5,600 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241010 | 354 | 355 | 353 | 355 | 7,200 | 2 | 101% | 100% | 129% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241011 | 354 | 356 | 352 | 355 | 17,100 | 0 | 100% | 100% | 238% | -- | 101% | 101% | 0% | 96% | 101% |
| 20241015 | 353 | 356 | 352 | 355 | 9,200 | 0 | 100% | 101% | 54% | -- | 99% | 100% | 0% | 96% | 101% |
| 20241016 | 356 | 356 | 352 | 354 | 9,600 | -1 | 100% | 99% | 104% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241017 | 354 | 354 | 352 | 353 | 3,000 | -1 | 100% | 100% | 31% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 353 | 357 | 353 | 357 | 17,000 | 4 | 101% | 101% | 567% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 354 | 355 | 351 | 355 | 16,900 | -2 | 99% | 100% | 99% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 353 | 354 | 347 | 354 | 20,900 | -1 | 100% | 100% | 124% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,600 | 630,300 | 0 | 595,000 | 4,600 | 35,300 |
| 2024-10-11 | 800 | 631,300 | 0 | 595,100 | 800 | 36,200 |
| 2024-10-04 | 600 | 623,000 | 0 | 591,400 | 600 | 31,600 |
| 2024-09-27 | 600 | 257,800 | 0 | 224,800 | 600 | 33,000 |
| 2024-09-20 | 600 | 259,000 | 0 | 213,300 | 600 | 45,700 |
| 2024-09-13 | 600 | 262,400 | 0 | 210,600 | 600 | 51,800 |
| 2024-09-06 | 200 | 296,600 | 0 | 234,600 | 200 | 62,000 |
| 2024-08-30 | 0 | 298,500 | 0 | 234,300 | 0 | 64,200 |
| 2024-08-23 | 0 | 297,600 | 0 | 233,000 | 0 | 64,600 |
| 2024-08-16 | 100 | 300,900 | 0 | 235,200 | 100 | 65,700 |
| 2024-08-09 | 900 | 666,700 | 0 | 598,000 | 900 | 68,700 |
| 2024-08-02 | 200 | 682,200 | 0 | 620,800 | 200 | 61,400 |
| 2024-07-26 | 100 | 681,600 | 0 | 623,600 | 100 | 58,000 |
| 2024-07-19 | 57,100 | 687,300 | 0 | 620,500 | 57,100 | 66,800 |
| 2024-07-12 | 4,300 | 648,300 | 0 | 605,600 | 4,300 | 42,700 |
| 2024-07-05 | 4,300 | 638,100 | 0 | 604,400 | 4,300 | 33,700 |
| 2024-06-28 | 4,600 | 626,500 | 0 | 595,600 | 4,600 | 30,900 |
| 2024-06-21 | 3,000 | 628,000 | 0 | 595,000 | 3,000 | 33,000 |
| 2024-06-14 | 1,400 | 624,100 | 0 | 591,900 | 1,400 | 32,200 |
| 2024-06-07 | 2,000 | 619,200 | 0 | 585,300 | 2,000 | 33,900 |
| 2024-05-31 | 2,100 | 617,800 | 0 | 583,500 | 2,100 | 34,300 |
| 2024-05-24 | 4,400 | 614,700 | 0 | 583,200 | 4,400 | 31,500 |
| 2024-05-17 | 8,300 | 620,600 | 0 | 585,300 | 8,300 | 35,300 |
| 2024-05-10 | 8,400 | 629,000 | 0 | 592,500 | 8,400 | 36,500 |
| 2024-05-02 | 13,000 | 641,100 | 0 | 592,200 | 13,000 | 48,900 |
| 2024-04-26 | 17,000 | 650,000 | 0 | 583,400 | 17,000 | 66,600 |
| 2024-04-19 | 60,700 | 651,300 | 0 | 578,400 | 60,700 | 72,900 |
| 2024-04-12 | 24,100 | 628,800 | 0 | 578,600 | 24,100 | 50,200 |
| 2024-04-05 | 22,600 | 629,300 | 0 | 575,600 | 22,600 | 53,700 |
| 2024-03-29 | 21,000 | 623,900 | 0 | 574,500 | 21,000 | 49,400 |
| 2024-03-22 | 11,100 | 269,300 | 0 | 209,100 | 11,100 | 60,200 |
| 2024-03-15 | 4,800 | 141,500 | 0 | 77,100 | 4,800 | 64,400 |
| 2024-03-08 | 4,700 | 151,400 | 0 | 74,800 | 4,700 | 76,600 |
| 2024-03-01 | 4,900 | 157,000 | 0 | 68,900 | 4,900 | 88,100 |
| 2024-02-22 | 5,100 | 265,400 | 0 | 181,600 | 5,100 | 83,800 |
| 2024-02-16 | 5,100 | 292,600 | 0 | 209,500 | 5,100 | 83,100 |
| 2024-02-09 | 6,900 | 306,300 | 0 | 210,600 | 6,900 | 95,700 |
| 2024-02-02 | 7,100 | 326,400 | 0 | 214,200 | 7,100 | 112,200 |
| 2024-01-26 | 17,900 | 334,500 | 0 | 222,300 | 17,900 | 112,200 |
| 2024-01-19 | 66,200 | 577,300 | 0 | 497,000 | 66,200 | 80,300 |
| 2024-01-12 | 2,400 | 580,100 | 0 | 503,500 | 2,400 | 76,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | ゲンダイＡＧ | 2025年3月期第2四半期決算短信〔日本基準〕（連結） |
| 20241018 | 15:00 | ゲンダイＡＧ | 2025年3月期第2四半期決算説明資料 |
| 20240719 | 15:00 | ゲンダイＡＧ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | ゲンダイＡＧ | 2025年3月期第1四半期決算説明資料 |
| 20240613 | 15:45 | ゲンダイＡＧ | 監査役の逝去に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | ゲンダイＡＧ | 業績予想と実績値との差異に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 2024年3月期決算説明資料 |
| 20240419 | 15:00 | ゲンダイＡＧ | 代表取締役の異動および役員人事に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 連結子会社からの配当金受領に関するお知らせ |
| 20240119 | 15:00 | ゲンダイＡＧ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | ゲンダイＡＧ | 2024年３月期第３四半期決算説明資料 |
| 20240119 | 15:00 | ゲンダイＡＧ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2411 | 1 | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-10-23 07:24:10 |
| 2411 | 2 | IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-19 01:29:42 |
| 2411 | 2 | IRに関するお問い合わせ | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-19 01:29:41 |
| 2411 | 2 | IRに関するお問い合わせ | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:51:30 |
| 2411 | 2 | よくあるご質問｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:42 |
| 2411 | 2 | ディスクロージャーポリシー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:40 |
| 2411 | 2 | IRライブラリー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:38 |
| 2411 | 2 | IRカレンダー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:37 |
| 2411 | 2 | コーポレートガバナンス｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:35 |
| 2411 | 2 | 株主・株式情報｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:33 |