| 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 | 804 | 804 | 782 | 792 | 12,100 | -6 | 99% | 99% | 76% | ▼▼ | 99% | 101% | 103% | 97% | 105% |
| 20250311 | 792 | 797 | 774 | 781 | 9,800 | -11 | 99% | 99% | 81% | ▼▼▼ | 100% | 103% | 104% | 96% | 103% |
| 20250312 | 785 | 787 | 782 | 782 | 3,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 103% | 104% | 96% | 102% |
| 20250313 | 785 | 787 | 785 | 785 | 1,900 | 3 | 100% | 100% | 50% | ▲▲ | 100% | 104% | 103% | 96% | 103% |
| 20250314 | 790 | 793 | 778 | 787 | 2,700 | 2 | 100% | 100% | 142% | ▲▲▲ | 101% | 103% | 102% | 96% | 103% |
| 20250317 | 798 | 808 | 793 | 802 | 10,800 | 15 | 102% | 101% | 400% | ▲▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20250318 | 811 | 814 | 810 | 810 | 7,700 | 8 | 101% | 100% | 71% | ▲▲▲▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20250319 | 814 | 814 | 810 | 811 | 3,800 | 1 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 99% | 99% | 95% | 99% | 105% |
| 20250321 | 825 | 825 | 812 | 819 | 6,700 | 8 | 101% | 99% | 176% | ▲▲▲▲▲▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20250324 | 813 | 817 | 812 | 812 | 3,400 | -7 | 99% | 100% | 51% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20250325 | 817 | 818 | 812 | 814 | 8,900 | 2 | 100% | 100% | 262% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20250326 | 814 | 818 | 813 | 813 | 5,400 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250327 | 817 | 817 | 813 | 815 | 5,600 | 2 | 100% | 100% | 104% | ▲ | 100% | 100% | 106% | 100% | 104% |
| 20250328 | 814 | 816 | 806 | 816 | 7,600 | 1 | 100% | 100% | 136% | ▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20250331 | 817 | 819 | 804 | 814 | 15,500 | -2 | 100% | 100% | 204% | ▼ | 100% | 95% | 105% | 99% | 104% |
| 20250401 | 819 | 819 | 814 | 817 | 9,700 | 3 | 100% | 100% | 63% | ▲ | 100% | 93% | 106% | 100% | 105% |
| 20250402 | 816 | 816 | 810 | 816 | 5,100 | -1 | 100% | 100% | 53% | ▼ | 101% | 95% | 107% | 100% | 104% |
| 20250403 | 806 | 814 | 801 | 813 | 6,200 | -3 | 100% | 101% | 122% | ▼▼ | 95% | 96% | 106% | 99% | 104% |
| 20250404 | 812 | 812 | 772 | 774 | 16,100 | -39 | 95% | 95% | 260% | ▼▼▼ | 102% | 106% | 116% | 95% | 100% |
| 20250408 | 740 | 780 | 740 | 755 | 8,300 | -19 | 98% | 102% | 52% | ▼▼▼▼ | 95% | 104% | 114% | 92% | 100% |
| 20250409 | 755 | 755 | 721 | 721 | 7,400 | -34 | 95% | 95% | 89% | ▼▼▼▼▼ | 101% | 103% | 113% | 88% | 100% |
| 20250410 | 759 | 768 | 754 | 763 | 6,200 | 42 | 106% | 101% | 84% | ▲ | 102% | 103% | 113% | 93% | 106% |
| 20250411 | 762 | 778 | 761 | 777 | 4,300 | 14 | 102% | 102% | 69% | ▲▲ | 101% | 101% | 107% | 95% | 108% |
| 20250414 | 778 | 782 | 775 | 782 | 4,200 | 5 | 101% | 101% | 98% | ▲▲▲ | 100% | 101% | 106% | 95% | 108% |
| 20250415 | 781 | 782 | 778 | 779 | 2,200 | -3 | 100% | 100% | 52% | ▼ | 100% | 103% | 105% | 95% | 108% |
| 20250416 | 787 | 788 | 780 | 784 | 4,000 | 5 | 101% | 100% | 182% | ▲ | 100% | 105% | 105% | 96% | 109% |
| 20250417 | 784 | 785 | 778 | 781 | 4,300 | -3 | 100% | 100% | 108% | ▼ | 101% | 109% | 106% | 95% | 108% |
| 20250418 | 781 | 786 | 780 | 786 | 2,400 | 5 | 101% | 101% | 56% | ▲ | 100% | 109% | 105% | 96% | 109% |
| 20250421 | 789 | 797 | 786 | 789 | 7,000 | 3 | 100% | 100% | 292% | ▲▲ | 104% | 110% | 106% | 97% | 109% |
| 20250422 | 780 | 938 | 780 | 810 | 1,142,400 | 21 | 103% | 104% | 16320% | ▲▲▲ | 102% | 103% | 102% | 99% | 112% |
| 20250423 | 807 | 858 | 806 | 826 | 69,500 | 16 | 102% | 102% | 6% | ▲▲▲▲ | 101% | 99% | 99% | 100% | 115% |
| 20250424 | 837 | 853 | 828 | 849 | 32,200 | 23 | 103% | 101% | 46% | ▲▲▲▲▲ | 102% | 98% | 98% | 100% | 118% |
| 20250425 | 844 | 862 | 840 | 861 | 30,600 | 12 | 101% | 102% | 95% | ▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 119% |
| 20250428 | 828 | 828 | 811 | 815 | 22,400 | -46 | 95% | 98% | 73% | ▼ | 101% | 100% | 101% | 95% | 113% |
| 20250430 | 818 | 829 | 810 | 829 | 12,500 | 14 | 102% | 101% | 56% | ▲ | 100% | 99% | 100% | 96% | 115% |
| 20250501 | 828 | 828 | 816 | 827 | 6,200 | -2 | 100% | 100% | 50% | ▼ | 100% | 99% | 100% | 96% | 115% |
| 20250502 | 826 | 826 | 810 | 823 | 7,100 | -4 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 101% | 96% | 114% |
| 20250507 | 819 | 820 | 818 | 820 | 1,100 | -3 | 100% | 100% | 15% | ▼▼▼ | 100% | 101% | 102% | 95% | 114% |
| 20250508 | 815 | 816 | 806 | 816 | 2,100 | -4 | 100% | 100% | 191% | ▼▼▼▼ | 100% | 100% | 103% | 95% | 113% |
| 20250509 | 810 | 810 | 806 | 807 | 1,100 | -9 | 99% | 100% | 52% | ▼▼▼▼▼ | 101% | 101% | 103% | 94% | 112% |
| 20250512 | 807 | 818 | 806 | 818 | 2,600 | 11 | 101% | 101% | 236% | ▲ | 100% | 99% | 101% | 95% | 107% |
| 20250513 | 823 | 824 | 816 | 824 | 2,700 | 6 | 101% | 100% | 104% | ▲▲ | 100% | 101% | 102% | 96% | 106% |
| 20250514 | 815 | 816 | 788 | 814 | 5,300 | -10 | 99% | 100% | 196% | ▼ | 101% | 103% | 104% | 95% | 104% |
| 20250515 | 802 | 815 | 802 | 814 | 600 | 0 | 100% | 101% | 11% | -- | 101% | 101% | 102% | 95% | 104% |
| 20250516 | 813 | 818 | 813 | 818 | 1,600 | 4 | 100% | 101% | 267% | ▲ | 99% | 100% | 101% | 95% | 105% |
| 20250519 | 823 | 823 | 818 | 818 | 600 | 0 | 100% | 99% | 38% | -- | 102% | 100% | 103% | 95% | 105% |
| 20250520 | 810 | 827 | 810 | 827 | 1,300 | 9 | 101% | 102% | 217% | ▲ | 100% | 99% | 101% | 96% | 105% |
| 20250521 | 822 | 823 | 816 | 819 | 400 | -8 | 99% | 100% | 31% | ▼ | 100% | 99% | 101% | 95% | 104% |
| 20250522 | 823 | 827 | 819 | 820 | 2,400 | 1 | 100% | 100% | 600% | ▲ | 100% | 100% | 102% | 95% | 102% |
| 20250523 | 812 | 817 | 808 | 809 | 2,900 | -11 | 99% | 100% | 121% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20250526 | 809 | 810 | 804 | 809 | 1,300 | 0 | 100% | 100% | 45% | -- | 101% | 102% | 0% | 94% | 100% |
| 20250527 | 810 | 815 | 809 | 815 | 1,700 | 6 | 101% | 101% | 131% | ▲ | 102% | 103% | 0% | 95% | 101% |
| 20250528 | 803 | 816 | 803 | 816 | 4,000 | 1 | 100% | 102% | 235% | ▲▲ | 101% | 103% | 0% | 98% | 101% |
| 20250529 | 806 | 818 | 806 | 812 | 2,200 | -4 | 100% | 101% | 55% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20250530 | 819 | 821 | 818 | 821 | 1,100 | 9 | 101% | 100% | 50% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250602 | 821 | 825 | 818 | 825 | 3,400 | 4 | 100% | 100% | 309% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250603 | 827 | 831 | 825 | 831 | 6,700 | 6 | 101% | 100% | 197% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 832 | 832 | 832 | 832 | 300 | 1 | 100% | 100% | 4% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20250605 | 822 | 831 | 818 | 831 | 5,000 | -1 | 100% | 101% | 1667% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 828 | 832 | 827 | 832 | 1,800 | 1 | 100% | 100% | 36% | ▲ | % | % | % | 100% | 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 | 0 | 49,700 | 0 | 21,200 | 0 | 28,500 |
| 2025-05-23 | 0 | 50,700 | 0 | 21,200 | 0 | 29,500 |
| 2025-05-16 | 0 | 51,000 | 0 | 21,200 | 0 | 29,800 |
| 2025-05-09 | 0 | 50,300 | 0 | 21,200 | 0 | 29,100 |
| 2025-05-02 | 0 | 51,500 | 0 | 22,300 | 0 | 29,200 |
| 2025-04-25 | 900 | 51,700 | 900 | 21,500 | 0 | 30,200 |
| 2025-04-18 | 0 | 138,800 | 0 | 79,800 | 0 | 59,000 |
| 2025-04-11 | 0 | 147,100 | 0 | 82,200 | 0 | 64,900 |
| 2025-04-04 | 0 | 154,700 | 0 | 84,300 | 0 | 70,400 |
| 2025-03-28 | 0 | 269,600 | 0 | 180,300 | 0 | 89,300 |
| 2025-03-21 | 0 | 274,200 | 0 | 182,300 | 0 | 91,900 |
| 2025-03-14 | 0 | 274,000 | 0 | 182,800 | 0 | 91,200 |
| 2025-03-07 | 200 | 275,700 | 200 | 181,800 | 0 | 93,900 |
| 2025-02-28 | 0 | 279,900 | 0 | 183,000 | 0 | 96,900 |
| 2025-02-21 | 0 | 278,200 | 0 | 183,900 | 0 | 94,300 |
| 2025-02-14 | 0 | 278,100 | 0 | 185,000 | 0 | 93,100 |
| 2025-02-07 | 0 | 278,200 | 0 | 186,800 | 0 | 91,400 |
| 2025-01-31 | 0 | 282,900 | 0 | 187,100 | 0 | 95,800 |
| 2025-01-24 | 0 | 280,700 | 0 | 187,800 | 0 | 92,900 |
| 2025-01-17 | 0 | 280,300 | 0 | 186,700 | 0 | 93,600 |
| 2025-01-10 | 0 | 281,500 | 0 | 186,600 | 0 | 94,900 |
| 2024-12-27 | 0 | 281,100 | 0 | 188,200 | 0 | 92,900 |
| 2024-12-20 | 0 | 279,200 | 0 | 189,200 | 0 | 90,000 |
| 2024-12-13 | 2,000 | 269,300 | 2,000 | 183,900 | 0 | 85,400 |
| 2024-12-06 | 0 | 257,900 | 0 | 181,300 | 0 | 76,600 |
| 2024-11-29 | 0 | 257,700 | 0 | 183,700 | 0 | 74,000 |
| 2024-11-22 | 0 | 256,700 | 0 | 184,200 | 0 | 72,500 |
| 2024-11-15 | 0 | 251,900 | 0 | 178,800 | 0 | 73,100 |
| 2024-11-08 | 0 | 247,600 | 0 | 178,800 | 0 | 68,800 |
| 2024-11-01 | 0 | 236,100 | 0 | 177,800 | 0 | 58,300 |
| 2024-10-25 | 0 | 107,500 | 0 | 69,300 | 0 | 38,200 |
| 2024-10-18 | 0 | 118,100 | 0 | 73,300 | 0 | 44,800 |
| 2024-10-11 | 0 | 128,400 | 0 | 76,800 | 0 | 51,600 |
| 2024-10-04 | 0 | 146,200 | 0 | 84,900 | 0 | 61,300 |
| 2024-09-27 | 0 | 260,600 | 0 | 191,200 | 0 | 69,400 |
| 2024-09-20 | 0 | 261,300 | 0 | 191,800 | 0 | 69,500 |
| 2024-09-13 | 0 | 266,500 | 0 | 196,100 | 0 | 70,400 |
| 2024-09-06 | 0 | 245,100 | 0 | 194,200 | 0 | 50,900 |
| 2024-08-30 | 0 | 252,900 | 0 | 206,500 | 0 | 46,400 |
| 2024-08-23 | 0 | 253,300 | 0 | 206,700 | 0 | 46,600 |
| 2024-08-16 | 0 | 245,500 | 0 | 196,900 | 0 | 48,600 |
| 2024-08-09 | 0 | 244,200 | 0 | 192,100 | 0 | 52,100 |
| 2024-08-02 | 0 | 253,700 | 0 | 186,800 | 0 | 66,900 |
| 2024-07-26 | 0 | 256,500 | 0 | 179,200 | 0 | 77,300 |
| 2024-07-19 | 0 | 267,300 | 0 | 177,800 | 0 | 89,500 |
| 2024-07-12 | 0 | 267,500 | 0 | 176,800 | 0 | 90,700 |
| 2024-07-05 | 0 | 267,300 | 0 | 178,600 | 0 | 88,700 |
| 2024-06-28 | 0 | 276,900 | 0 | 186,600 | 0 | 90,300 |
| 2024-06-21 | 0 | 274,200 | 0 | 181,900 | 0 | 92,300 |
| 2024-06-14 | 100 | 267,200 | 100 | 169,100 | 0 | 98,100 |
| 2024-06-07 | 0 | 203,500 | 0 | 165,500 | 0 | 38,000 |
| 2024-05-31 | 0 | 205,600 | 0 | 165,100 | 0 | 40,500 |
| 2024-05-24 | 0 | 203,300 | 0 | 165,100 | 0 | 38,200 |
| 2024-05-17 | 0 | 210,300 | 0 | 165,400 | 0 | 44,900 |
| 2024-05-10 | 0 | 205,900 | 0 | 164,900 | 0 | 41,000 |
| 2024-05-02 | 0 | 206,500 | 0 | 164,800 | 0 | 41,700 |
| 2024-04-26 | 0 | 196,100 | 0 | 154,800 | 0 | 41,300 |
| 2024-04-19 | 0 | 126,800 | 0 | 63,200 | 0 | 63,600 |
| 2024-04-12 | 0 | 134,300 | 0 | 63,800 | 0 | 70,500 |
| 2024-04-05 | 0 | 139,200 | 0 | 65,600 | 0 | 73,600 |
| 2024-03-29 | 0 | 143,800 | 0 | 68,200 | 0 | 75,600 |
| 2024-03-22 | 0 | 246,400 | 0 | 176,200 | 0 | 70,200 |
| 2024-03-15 | 0 | 238,300 | 0 | 175,200 | 0 | 63,100 |
| 2024-03-08 | 0 | 239,300 | 0 | 176,100 | 0 | 63,200 |
| 2024-03-01 | 0 | 233,900 | 0 | 178,100 | 0 | 55,800 |
| 2024-02-22 | 0 | 231,800 | 0 | 178,500 | 0 | 53,300 |
| 2024-02-16 | 0 | 230,600 | 0 | 178,100 | 0 | 52,500 |
| 2024-02-09 | 0 | 231,800 | 0 | 178,100 | 0 | 53,700 |
| 2024-02-02 | 0 | 231,300 | 0 | 178,600 | 0 | 52,700 |
| 2024-01-26 | 0 | 227,100 | 0 | 174,500 | 0 | 52,600 |
| 2024-01-19 | 0 | 225,400 | 0 | 174,300 | 0 | 51,100 |
| 2024-01-12 | 0 | 226,400 | 0 | 168,300 | 0 | 58,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 15:30 | アールエイジ | 2025年10月期 第1四半期決算短信[日本基準]（連結） |
| 20250207 | 15:30 | アールエイジ | 非上場の親会社等の決算に関するお知らせ |
| 20250131 | 15:30 | アールエイジ | 支配株主等に関する事項について |
| 20241217 | 13:00 | アールエイジ | 2024年10月期 決算説明会資料 |
| 20241213 | 15:30 | アールエイジ | 2024年10月期 決算短信[日本基準]（連結） |
| 20241120 | 17:00 | アールエイジ | 上場維持基準への適合に関するお知らせ |
| 20240910 | 15:00 | アールエイジ | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240910 | 15:00 | アールエイジ | 2024年10月期 第３四半期決算短信[日本基準]（連結） |
| 20240614 | 12:00 | アールエイジ | 2024年10月期 第２四半期決算説明会資料 |
| 20240611 | 15:00 | アールエイジ | 2024年10月期 第２四半期決算短信[日本基準]（連結） |
| 20240401 | 15:00 | アールエイジ | 販売用不動産の売却に関するお知らせ |
| 20240308 | 15:00 | アールエイジ | 2024年10月期 第１四半期決算短信[日本基準]（連結） |
| 20240227 | 15:00 | アールエイジ | 支配株主等に関する事項について |
| 20240205 | 15:00 | アールエイジ | 非上場の親会社等の決算に関するお知らせ |
| 20240119 | 15:00 | アールエイジ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3248 | 1 | 東京のデザイナーズ賃貸ならアールエイジ | 2025-06-07 15:23:40 |
| 3248 | 2 | 東京都・江東区のデザイナーズ賃貸 | KS3151 | 清澄白河駅徒歩4分！3沿線3駅利用可能◎駐輪場有り。Wi-Fi利用料無料！IHコンロ、洗濯乾燥機付◎ | 2024-06-25 10:33:04 |