| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,121 | 1,145 | 1,083 | 1,093 | 10,000 | -28 | 98% | 98% | 65% | ▼ | 95% | 97% | 94% | 95% | 133% |
| 20240718 | 1,114 | 1,114 | 1,051 | 1,058 | 23,300 | -35 | 97% | 95% | 233% | ▼ | 99% | 103% | 99% | 92% | 129% |
| 20240719 | 1,052 | 1,055 | 1,024 | 1,039 | 12,200 | -19 | 98% | 99% | 52% | ▼ | 100% | 103% | 101% | 90% | 124% |
| 20240722 | 1,030 | 1,046 | 1,024 | 1,031 | 8,000 | -8 | 99% | 100% | 66% | ▼ | 100% | 104% | 101% | 89% | 121% |
| 20240723 | 1,037 | 1,044 | 1,028 | 1,034 | 3,500 | 3 | 100% | 100% | 44% | ▲ | 104% | 104% | 100% | 90% | 122% |
| 20240724 | 1,040 | 1,085 | 1,040 | 1,079 | 11,200 | 45 | 104% | 104% | 320% | ▲ | 96% | 97% | 97% | 94% | 126% |
| 20240725 | 1,079 | 1,079 | 1,025 | 1,034 | 19,000 | -45 | 96% | 96% | 170% | ▼ | 102% | 98% | 101% | 90% | 120% |
| 20240726 | 1,038 | 1,072 | 1,029 | 1,060 | 6,200 | 26 | 103% | 102% | 33% | ▲ | 97% | 87% | 93% | 92% | 123% |
| 20240729 | 1,120 | 1,127 | 1,050 | 1,081 | 15,800 | 21 | 102% | 97% | 255% | ▲ | 98% | 87% | 97% | 94% | 122% |
| 20240730 | 1,072 | 1,072 | 1,031 | 1,046 | 5,300 | -35 | 97% | 98% | 34% | ▼ | 99% | 85% | 100% | 91% | 118% |
| 20240731 | 1,030 | 1,060 | 1,000 | 1,022 | 12,500 | -24 | 98% | 99% | 236% | ▼ | 97% | 89% | 102% | 89% | 100% |
| 20240801 | 1,008 | 1,018 | 934 | 974 | 36,500 | -48 | 95% | 97% | 292% | ▼ | 102% | 100% | 112% | 84% | 100% |
| 20240802 | 914 | 955 | 914 | 935 | 11,200 | -39 | 96% | 102% | 31% | ▼ | 97% | 113% | 126% | 83% | 100% |
| 20240805 | 811 | 840 | 785 | 785 | 63,600 | -150 | 84% | 97% | 568% | ▼ | 111% | 122% | 130% | 70% | 100% |
| 20240806 | 791 | 900 | 791 | 878 | 10,900 | 93 | 112% | 111% | 17% | ▲ | 102% | 119% | 117% | 78% | 112% |
| 20240807 | 877 | 897 | 851 | 897 | 13,200 | 19 | 102% | 102% | 121% | ▲ | 105% | 120% | 118% | 80% | 114% |
| 20240808 | 867 | 910 | 867 | 910 | 6,400 | 13 | 101% | 105% | 48% | ▲ | 101% | 113% | 110% | 81% | 116% |
| 20240809 | 910 | 923 | 895 | 918 | 3,900 | 8 | 101% | 101% | 61% | ▲▲ | 105% | 111% | 109% | 82% | 117% |
| 20240813 | 918 | 965 | 905 | 965 | 5,900 | 47 | 105% | 105% | 151% | ▲▲▲ | 108% | 105% | 118% | 86% | 123% |
| 20240814 | 970 | 1,045 | 970 | 1,044 | 8,500 | 79 | 108% | 108% | 144% | ▲▲▲▲ | 99% | 98% | 118% | 96% | 133% |
| 20240815 | 1,044 | 1,073 | 1,001 | 1,032 | 5,400 | -12 | 99% | 99% | 64% | ▼ | 98% | 99% | 119% | 95% | 131% |
| 20240816 | 1,034 | 1,034 | 987 | 1,018 | 4,500 | -14 | 99% | 98% | 83% | ▼▼ | 98% | 100% | 122% | 94% | 130% |
| 20240819 | 1,018 | 1,029 | 995 | 995 | 7,800 | -23 | 98% | 98% | 173% | ▼▼▼ | 100% | 100% | 129% | 92% | 127% |
| 20240820 | 1,017 | 1,022 | 1,008 | 1,019 | 1,000 | 24 | 102% | 100% | 13% | ▲ | 100% | 98% | 129% | 94% | 130% |
| 20240821 | 1,022 | 1,025 | 1,016 | 1,025 | 4,000 | 6 | 101% | 100% | 400% | ▲▲ | 100% | 98% | 129% | 95% | 131% |
| 20240822 | 1,022 | 1,022 | 995 | 1,022 | 3,100 | -3 | 100% | 100% | 78% | ▼ | 99% | 95% | 128% | 95% | 130% |
| 20240823 | 1,030 | 1,032 | 1,005 | 1,021 | 4,300 | -1 | 100% | 99% | 139% | ▼▼ | 98% | 96% | 129% | 94% | 130% |
| 20240826 | 1,021 | 1,021 | 993 | 998 | 6,000 | -23 | 98% | 98% | 140% | ▼▼▼ | 100% | 98% | 132% | 92% | 127% |
| 20240827 | 998 | 1,000 | 990 | 1,000 | 800 | 2 | 100% | 100% | 13% | ▲ | 98% | 97% | 131% | 96% | 127% |
| 20240828 | 1,001 | 1,001 | 975 | 979 | 4,200 | -21 | 98% | 98% | 525% | ▼ | 99% | 99% | 134% | 94% | 125% |
| 20240829 | 980 | 980 | 966 | 970 | 1,400 | -9 | 99% | 99% | 33% | ▼▼ | 101% | 100% | 135% | 93% | 124% |
| 20240830 | 970 | 980 | 961 | 980 | 5,400 | 10 | 101% | 101% | 386% | ▲ | 99% | 102% | 134% | 94% | 125% |
| 20240902 | 980 | 985 | 968 | 968 | 3,500 | -12 | 99% | 99% | 65% | ▼ | 100% | 103% | 132% | 93% | 123% |
| 20240903 | 968 | 980 | 968 | 971 | 4,200 | 3 | 100% | 100% | 120% | ▲ | 102% | 121% | 135% | 93% | 111% |
| 20240904 | 949 | 971 | 949 | 970 | 5,200 | -1 | 100% | 102% | 124% | ▼ | 98% | 127% | 131% | 93% | 108% |
| 20240905 | 969 | 970 | 944 | 950 | 6,600 | -20 | 98% | 98% | 127% | ▼▼ | 105% | 129% | 134% | 91% | 104% |
| 20240906 | 950 | 1,050 | 941 | 999 | 14,200 | 49 | 105% | 105% | 215% | ▲ | 101% | 125% | 129% | 96% | 109% |
| 20240909 | 988 | 995 | 966 | 995 | 33,000 | -4 | 100% | 101% | 232% | ▼ | 100% | 115% | 111% | 95% | 105% |
| 20240910 | 1,145 | 1,145 | 1,145 | 1,145 | 9,800 | 150 | 115% | 100% | 30% | ▲ | 94% | 100% | 94% | 100% | 121% |
| 20240911 | 1,310 | 1,329 | 1,166 | 1,230 | 377,600 | 85 | 107% | 94% | 3853% | ▲▲ | 102% | 107% | 103% | 100% | 129% |
| 20240912 | 1,200 | 1,259 | 1,172 | 1,219 | 83,700 | -11 | 99% | 102% | 22% | ▼ | 97% | 100% | 96% | 99% | 128% |
| 20240913 | 1,279 | 1,315 | 1,201 | 1,239 | 157,500 | 20 | 102% | 97% | 188% | ▲ | 105% | 100% | 99% | 100% | 130% |
| 20240917 | 1,250 | 1,337 | 1,250 | 1,314 | 97,000 | 75 | 106% | 105% | 62% | ▲▲ | 97% | 95% | 95% | 100% | 138% |
| 20240918 | 1,303 | 1,328 | 1,258 | 1,258 | 38,400 | -56 | 96% | 97% | 40% | ▼ | 100% | 99% | 96% | 96% | 132% |
| 20240919 | 1,284 | 1,299 | 1,242 | 1,279 | 28,000 | 21 | 102% | 100% | 73% | ▲ | 98% | 99% | 96% | 97% | 135% |
| 20240920 | 1,279 | 1,279 | 1,227 | 1,248 | 18,100 | -31 | 98% | 98% | 65% | ▼ | 98% | 99% | 99% | 95% | 131% |
| 20240924 | 1,240 | 1,253 | 1,216 | 1,217 | 23,100 | -31 | 98% | 98% | 128% | ▼▼ | 101% | 98% | 99% | 93% | 128% |
| 20240925 | 1,224 | 1,250 | 1,223 | 1,239 | 22,300 | 22 | 102% | 101% | 97% | ▲ | 103% | 98% | 98% | 94% | 130% |
| 20240926 | 1,231 | 1,270 | 1,220 | 1,270 | 12,000 | 31 | 103% | 103% | 54% | ▲▲ | 97% | 94% | 94% | 97% | 134% |
| 20240927 | 1,270 | 1,270 | 1,205 | 1,231 | 17,300 | -39 | 97% | 97% | 144% | ▼ | 98% | 100% | 0% | 94% | 130% |
| 20240930 | 1,190 | 1,210 | 1,165 | 1,171 | 36,000 | -60 | 95% | 98% | 208% | ▼▼ | 102% | 104% | 0% | 89% | 123% |
| 20241001 | 1,180 | 1,227 | 1,180 | 1,201 | 14,000 | 30 | 103% | 102% | 39% | ▲ | 101% | 104% | 0% | 91% | 126% |
| 20241002 | 1,182 | 1,209 | 1,165 | 1,198 | 8,600 | -3 | 100% | 101% | 61% | ▼ | 99% | 102% | 0% | 91% | 126% |
| 20241003 | 1,200 | 1,200 | 1,185 | 1,185 | 2,800 | -13 | 99% | 99% | 33% | ▼▼ | 100% | 103% | 0% | 90% | 125% |
| 20241004 | 1,185 | 1,193 | 1,185 | 1,187 | 2,800 | 2 | 100% | 100% | 100% | ▲ | 103% | 101% | 0% | 90% | 125% |
| 20241007 | 1,194 | 1,233 | 1,194 | 1,232 | 25,500 | 45 | 104% | 103% | 911% | ▲▲ | 100% | 97% | 0% | 94% | 124% |
| 20241008 | 1,227 | 1,238 | 1,213 | 1,226 | 7,100 | -6 | 100% | 100% | 28% | ▼ | 99% | 0% | 0% | 93% | 123% |
| 20241009 | 1,233 | 1,243 | 1,213 | 1,215 | 6,100 | -11 | 99% | 99% | 86% | ▼▼ | 99% | 0% | 0% | 92% | 106% |
| 20241010 | 1,218 | 1,226 | 1,207 | 1,209 | 4,600 | -6 | 100% | 99% | 75% | ▼▼▼ | 99% | 0% | 0% | 92% | 103% |
| 20241011 | 1,206 | 1,210 | 1,180 | 1,190 | 12,200 | -19 | 98% | 99% | 265% | ▼▼▼▼ | % | % | % | 91% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 165,100 | 0 | 103,100 | 0 | 62,000 |
| 2024-09-27 | 0 | 194,500 | 0 | 96,000 | 0 | 98,500 |
| 2024-09-20 | 0 | 209,900 | 0 | 101,100 | 0 | 108,800 |
| 2024-09-13 | 0 | 251,400 | 0 | 120,300 | 0 | 131,100 |
| 2024-09-06 | 0 | 130,000 | 0 | 94,700 | 0 | 35,300 |
| 2024-08-30 | 0 | 130,200 | 0 | 96,700 | 0 | 33,500 |
| 2024-08-23 | 0 | 130,600 | 0 | 97,700 | 0 | 32,900 |
| 2024-08-16 | 0 | 131,200 | 0 | 95,200 | 0 | 36,000 |
| 2024-08-09 | 0 | 127,400 | 0 | 88,500 | 0 | 38,900 |
| 2024-08-02 | 0 | 150,100 | 0 | 107,500 | 0 | 42,600 |
| 2024-07-26 | 0 | 156,700 | 0 | 113,100 | 0 | 43,600 |
| 2024-07-19 | 0 | 173,700 | 0 | 120,300 | 0 | 53,400 |
| 2024-07-12 | 0 | 174,700 | 0 | 122,600 | 0 | 52,100 |
| 2024-07-05 | 500 | 160,200 | 500 | 109,800 | 0 | 50,400 |
| 2024-06-28 | 0 | 136,800 | 0 | 109,600 | 0 | 27,200 |
| 2024-06-21 | 0 | 139,700 | 0 | 108,900 | 0 | 30,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:30 | Ｇ－アールプランナー | 2025年１月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240912 | 15:30 | Ｇ－アールプランナー | 2025年１月期第２四半期決算説明資料 |
| 20240909 | 15:30 | Ｇ－アールプランナー | 2025年１月期第２四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240702 | 15:30 | Ｇ－アールプランナー | 2025年１月期第２四半期連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240702 | 15:30 | Ｇ－アールプランナー | 配当予想の修正（増配）に関するお知らせ |
| 20240628 | 15:30 | Ｇ－アールプランナー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240613 | 15:30 | Ｇ－アールプランナー | 2025年１月期第１四半期決算短信〔日本基準〕(連結) |
| 20240613 | 15:30 | Ｇ－アールプランナー | 2025年１月期第１四半期決算説明資料 |
| 20240523 | 15:30 | Ｇ－アールプランナー | 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 |
| 20240430 | 15:30 | Ｇ－アールプランナー | 事業計画及び成長可能性に関する事項 |
| 20240315 | 15:30 | Ｇ－アールプランナー | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240315 | 15:30 | Ｇ－アールプランナー | 2024年１月期決算説明資料 |
| 20240312 | 15:30 | Ｇ－アールプランナー | 2024年１月期通期連結業績予想の修正に関するお知らせ |
| 20240130 | 15:30 | Ｇ－アールプランナー | 連結子会社からの配当金受領に関するお知らせ |
| 20240110 | 15:30 | Ｇ－アールプランナー | 自己株式の取得状況および取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2983 | 1 | アールプランナーグループコーポレートサイト | 2024-10-15 00:27:03 |
| 2983 | 2 | - YouTube | 2024-10-07 20:30:56 |
| 2983 | 2 | IR2024.09.26 東海エリアの新拠点！「アールギャラリー大府展示場」オープン （990KB） | 2024-09-27 01:31:23 |
| 2983 | 2 | IR2024.09.12 2025年１月期第２四半期（中間期）決算短信〔日本基準〕(連結) （669KB） | 2024-09-13 02:31:05 |
| 2983 | 2 | IR2024.09.12 2025年１月期第２四半期決算説明資料 （6,449KB） | 2024-09-13 02:31:04 |
| 2983 | 2 | IR2024.09.12 半期報告書-第22期(2024/02/01-2025/01/31) （123KB） | 2024-09-13 02:31:03 |
| 2983 | 2 | IR2024.09.09 2025年１月期第２四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ （126KB） | 2024-09-10 00:31:03 |
| 2983 | 2 | IR2024.09.02 機関投資家・アナリスト向け2025年１月期第２四半期決算説明会オンライン開催のお知らせ （93KB） | 2024-09-02 17:32:11 |
| 2983 | 2 | IR2024.08.30 名古屋証券取引所主催「名証IRエキスポ2024」出展のお知らせ （381KB） | 2024-08-31 02:31:10 |
| 2983 | 2 | 名古屋証券取引所主催「名証IRエキスポ2024」出展のお知らせ | アールプランナーグループコーポレートサイト | 2024-08-31 02:30:17 |