| 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 | 376 | 377 | 375 | 377 | 5,800 | 2 | 101% | 100% | 13% | ▲▲▲ | 99% | 102% | 103% | 100% | 103% |
| 20250311 | 375 | 376 | 372 | 373 | 6,400 | -4 | 99% | 99% | 110% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20250312 | 375 | 378 | 374 | 375 | 3,900 | 2 | 101% | 100% | 61% | ▲ | 99% | 101% | 99% | 99% | 102% |
| 20250313 | 377 | 379 | 375 | 375 | 5,000 | 0 | 100% | 99% | 128% | -- | 99% | 102% | 99% | 99% | 102% |
| 20250314 | 376 | 376 | 373 | 374 | 14,200 | -1 | 100% | 99% | 284% | ▼ | 101% | 102% | 99% | 99% | 102% |
| 20250317 | 377 | 383 | 377 | 381 | 47,200 | 7 | 102% | 101% | 332% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20250318 | 384 | 384 | 380 | 382 | 14,000 | 1 | 100% | 99% | 30% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250319 | 382 | 383 | 380 | 382 | 5,800 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 103% | 100% | 104% |
| 20250321 | 382 | 384 | 381 | 383 | 7,800 | 1 | 100% | 100% | 134% | ▲ | 100% | 101% | 105% | 100% | 104% |
| 20250324 | 382 | 383 | 380 | 382 | 16,900 | -1 | 100% | 100% | 217% | ▼ | 100% | 97% | 105% | 100% | 104% |
| 20250325 | 382 | 383 | 382 | 382 | 10,400 | 0 | 100% | 100% | 62% | -- | 100% | 97% | 105% | 100% | 104% |
| 20250326 | 383 | 383 | 381 | 383 | 19,800 | 1 | 100% | 100% | 190% | ▲ | 101% | 97% | 105% | 100% | 104% |
| 20250327 | 382 | 388 | 382 | 386 | 24,000 | 3 | 101% | 101% | 121% | ▲▲ | 101% | 101% | 109% | 100% | 105% |
| 20250328 | 368 | 377 | 367 | 370 | 34,400 | -16 | 96% | 101% | 143% | ▼ | 101% | 100% | 109% | 96% | 101% |
| 20250331 | 369 | 372 | 369 | 372 | 21,500 | 2 | 101% | 101% | 63% | ▲ | 98% | 97% | 107% | 96% | 101% |
| 20250401 | 375 | 375 | 368 | 368 | 16,900 | -4 | 99% | 98% | 79% | ▼ | 100% | 94% | 108% | 95% | 100% |
| 20250402 | 372 | 373 | 368 | 371 | 6,800 | 3 | 101% | 100% | 40% | ▲ | 101% | 98% | 109% | 96% | 101% |
| 20250403 | 367 | 370 | 364 | 369 | 12,200 | -2 | 99% | 101% | 179% | ▼ | 98% | 98% | 109% | 96% | 100% |
| 20250404 | 368 | 368 | 362 | 362 | 24,400 | -7 | 98% | 98% | 200% | ▼▼ | 99% | 103% | 110% | 94% | 100% |
| 20250408 | 356 | 357 | 351 | 351 | 6,800 | -11 | 97% | 99% | 28% | ▼▼▼ | 98% | 107% | 112% | 91% | 100% |
| 20250409 | 349 | 349 | 340 | 343 | 39,800 | -8 | 98% | 98% | 585% | ▼▼▼▼ | 99% | 106% | 109% | 89% | 100% |
| 20250410 | 361 | 361 | 355 | 359 | 26,000 | 16 | 105% | 99% | 65% | ▲ | 101% | 108% | 111% | 93% | 105% |
| 20250411 | 354 | 358 | 344 | 357 | 13,700 | -2 | 99% | 101% | 53% | ▼ | 101% | 109% | 107% | 92% | 104% |
| 20250414 | 362 | 369 | 362 | 366 | 14,800 | 9 | 103% | 101% | 108% | ▲ | 101% | 108% | 104% | 95% | 107% |
| 20250415 | 372 | 375 | 370 | 375 | 24,400 | 9 | 102% | 101% | 165% | ▲▲ | 102% | 107% | 103% | 97% | 109% |
| 20250416 | 375 | 383 | 374 | 383 | 49,300 | 8 | 102% | 102% | 202% | ▲▲▲ | 100% | 102% | 101% | 99% | 112% |
| 20250417 | 383 | 384 | 379 | 384 | 63,000 | 1 | 100% | 100% | 128% | ▲▲▲▲ | 102% | 101% | 100% | 99% | 112% |
| 20250418 | 385 | 402 | 381 | 393 | 277,500 | 9 | 102% | 102% | 440% | ▲▲▲▲▲ | 95% | 92% | 91% | 100% | 115% |
| 20250421 | 424 | 425 | 395 | 401 | 977,900 | 8 | 102% | 95% | 352% | ▲▲▲▲▲▲ | 99% | 99% | 97% | 100% | 117% |
| 20250422 | 395 | 400 | 385 | 391 | 179,200 | -10 | 98% | 99% | 18% | ▼ | 98% | 99% | 98% | 98% | 114% |
| 20250423 | 392 | 395 | 380 | 383 | 112,700 | -8 | 98% | 98% | 63% | ▼▼ | 101% | 100% | 100% | 96% | 112% |
| 20250424 | 386 | 393 | 384 | 389 | 62,100 | 6 | 102% | 101% | 55% | ▲ | 101% | 99% | 100% | 97% | 113% |
| 20250425 | 388 | 395 | 388 | 392 | 43,200 | 3 | 101% | 101% | 70% | ▲▲ | 100% | 99% | 100% | 98% | 114% |
| 20250428 | 388 | 392 | 386 | 387 | 67,600 | -5 | 99% | 100% | 156% | ▼ | 99% | 99% | 100% | 97% | 113% |
| 20250430 | 387 | 389 | 384 | 385 | 19,800 | -2 | 99% | 99% | 29% | ▼▼ | 99% | 99% | 101% | 96% | 112% |
| 20250501 | 387 | 390 | 385 | 385 | 29,100 | 0 | 100% | 99% | 147% | -- | 99% | 98% | 100% | 96% | 112% |
| 20250502 | 389 | 390 | 386 | 386 | 25,200 | 1 | 100% | 99% | 87% | ▲ | 99% | 99% | 101% | 96% | 113% |
| 20250507 | 386 | 387 | 384 | 384 | 20,900 | -2 | 99% | 99% | 83% | ▼ | 100% | 100% | 103% | 96% | 112% |
| 20250508 | 384 | 385 | 382 | 383 | 19,200 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 101% | 103% | 96% | 112% |
| 20250509 | 382 | 384 | 382 | 382 | 19,400 | -1 | 100% | 100% | 101% | ▼▼▼ | 99% | 101% | 103% | 95% | 111% |
| 20250512 | 382 | 383 | 380 | 380 | 16,200 | -2 | 99% | 99% | 84% | ▼▼▼▼ | 101% | 102% | 104% | 95% | 106% |
| 20250513 | 379 | 384 | 379 | 383 | 62,000 | 3 | 101% | 101% | 383% | ▲ | 100% | 101% | 104% | 96% | 107% |
| 20250514 | 380 | 383 | 376 | 380 | 62,800 | -3 | 99% | 100% | 101% | ▼ | 101% | 101% | 104% | 95% | 104% |
| 20250515 | 380 | 385 | 380 | 384 | 26,400 | 4 | 101% | 101% | 42% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20250516 | 384 | 385 | 382 | 385 | 26,100 | 1 | 100% | 100% | 99% | ▲▲ | 100% | 99% | 103% | 96% | 101% |
| 20250519 | 385 | 385 | 382 | 385 | 8,200 | 0 | 100% | 100% | 31% | -- | 99% | 101% | 103% | 96% | 101% |
| 20250520 | 385 | 385 | 380 | 383 | 26,800 | -2 | 99% | 99% | 327% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20250521 | 381 | 384 | 380 | 380 | 26,800 | -3 | 99% | 100% | 100% | ▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20250522 | 380 | 383 | 380 | 382 | 13,100 | 2 | 101% | 101% | 49% | ▲ | 101% | 103% | 104% | 97% | 101% |
| 20250523 | 378 | 381 | 378 | 380 | 19,000 | -2 | 99% | 101% | 145% | ▼ | 101% | 102% | 0% | 97% | 100% |
| 20250526 | 382 | 387 | 381 | 387 | 53,200 | 7 | 102% | 101% | 280% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250527 | 387 | 389 | 387 | 388 | 16,400 | 1 | 100% | 100% | 31% | ▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250528 | 389 | 392 | 387 | 387 | 31,300 | -1 | 100% | 99% | 191% | ▼ | 100% | 102% | 0% | 100% | 102% |
| 20250529 | 389 | 389 | 383 | 388 | 30,700 | 1 | 100% | 100% | 98% | ▲ | 101% | 103% | 0% | 100% | 102% |
| 20250530 | 385 | 390 | 385 | 389 | 15,500 | 1 | 100% | 101% | 50% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250602 | 391 | 392 | 388 | 390 | 18,000 | 1 | 100% | 100% | 116% | ▲▲▲ | 99% | 101% | 0% | 100% | 103% |
| 20250603 | 390 | 390 | 386 | 387 | 44,300 | -3 | 99% | 99% | 246% | ▼ | 102% | 0% | 0% | 99% | 102% |
| 20250604 | 388 | 395 | 388 | 395 | 338,800 | 8 | 102% | 102% | 765% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 394 | 396 | 393 | 394 | 23,400 | -1 | 100% | 100% | 7% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 393 | 395 | 392 | 392 | 5,000 | -2 | 99% | 100% | 21% | ▼▼ | % | % | % | 99% | 103% |
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 | 5,200 | 233,700 | 0 | 88,000 | 5,200 | 145,700 |
| 2025-05-23 | 5,000 | 217,100 | 0 | 89,600 | 5,000 | 127,500 |
| 2025-05-16 | 4,400 | 223,600 | 0 | 94,300 | 4,400 | 129,300 |
| 2025-05-09 | 5,200 | 250,900 | 0 | 95,400 | 5,200 | 155,500 |
| 2025-05-02 | 5,100 | 279,000 | 0 | 98,800 | 5,100 | 180,200 |
| 2025-04-25 | 7,300 | 364,300 | 0 | 166,800 | 7,300 | 197,500 |
| 2025-04-18 | 48,500 | 260,700 | 0 | 73,700 | 48,500 | 187,000 |
| 2025-04-11 | 1,100 | 256,200 | 0 | 140,000 | 1,100 | 116,200 |
| 2025-04-04 | 1,600 | 213,700 | 0 | 166,400 | 1,600 | 47,300 |
| 2025-03-28 | 5,600 | 249,700 | 0 | 214,900 | 5,600 | 34,800 |
| 2025-03-21 | 5,500 | 274,500 | 0 | 228,400 | 5,500 | 46,100 |
| 2025-03-14 | 4,500 | 276,900 | 0 | 232,100 | 4,500 | 44,800 |
| 2025-03-07 | 3,600 | 279,400 | 0 | 229,000 | 3,600 | 50,400 |
| 2025-02-28 | 3,500 | 290,100 | 0 | 232,500 | 3,500 | 57,600 |
| 2025-02-21 | 3,300 | 283,600 | 0 | 229,400 | 3,300 | 54,200 |
| 2025-02-14 | 6,700 | 284,500 | 0 | 222,900 | 6,700 | 61,600 |
| 2025-02-07 | 6,700 | 285,300 | 0 | 225,300 | 6,700 | 60,000 |
| 2025-01-31 | 8,400 | 282,000 | 0 | 225,400 | 8,400 | 56,600 |
| 2025-01-24 | 15,500 | 299,400 | 0 | 224,000 | 15,500 | 75,400 |
| 2025-01-17 | 3,000 | 275,800 | 0 | 225,200 | 3,000 | 50,600 |
| 2025-01-10 | 1,900 | 274,300 | 0 | 225,600 | 1,900 | 48,700 |
| 2024-12-27 | 1,200 | 633,800 | 0 | 596,800 | 1,200 | 37,000 |
| 2024-12-20 | 4,200 | 634,600 | 0 | 597,600 | 4,200 | 37,000 |
| 2024-12-13 | 4,100 | 632,200 | 0 | 597,100 | 4,100 | 35,100 |
| 2024-12-06 | 4,100 | 629,900 | 0 | 597,000 | 4,100 | 32,900 |
| 2024-11-29 | 1,100 | 630,600 | 0 | 597,100 | 1,100 | 33,500 |
| 2024-11-22 | 1,300 | 633,900 | 0 | 597,700 | 1,300 | 36,200 |
| 2024-11-15 | 1,200 | 639,900 | 0 | 596,500 | 1,200 | 43,400 |
| 2024-11-08 | 1,000 | 633,700 | 0 | 590,200 | 1,000 | 43,500 |
| 2024-11-01 | 1,000 | 633,800 | 0 | 589,100 | 1,000 | 44,700 |
| 2024-10-25 | 800 | 628,000 | 0 | 589,400 | 800 | 38,600 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VN6C | 350 | 2025-04-24 16:07 | ゲンダイエージェンシー株式会社 | 山本 正卓 | 変更報告書 |
| S100UL0F | 350 | 2024-10-29 17:08 | ゲンダイエージェンシー株式会社 | 山本 正卓 | 変更報告書 |
| S100UCCA | 360 | 2024-09-09 17:04 | ゲンダイエージェンシー株式会社 | 山本 正卓 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBGO | 350 | 2024-09-06 17:02 | ゲンダイエージェンシー株式会社 | 山本 正卓 | 変更報告書 |
| S100TML2 | 350 | 2024-06-18 11:00 | ゲンダイエージェンシー株式会社 | 山本 正卓 | 変更報告書 |
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. | 2025-06-08 12:24:37 |
| 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 |