| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 910 | 910 | 893 | 900 | 11,400 | 4 | 100% | 99% | 181% | ▲▲ | 101% | 103% | 101% | 97% | 106% |
| 20240925 | 899 | 904 | 894 | 904 | 6,800 | 4 | 100% | 101% | 60% | ▲▲▲ | 101% | 102% | 100% | 97% | 106% |
| 20240926 | 904 | 915 | 903 | 915 | 24,800 | 11 | 101% | 101% | 365% | ▲▲▲▲ | 101% | 101% | 99% | 99% | 107% |
| 20240927 | 914 | 927 | 909 | 927 | 31,300 | 12 | 101% | 101% | 126% | ▲▲▲▲▲ | 103% | 103% | 102% | 100% | 107% |
| 20240930 | 890 | 921 | 888 | 920 | 24,400 | -7 | 99% | 103% | 78% | ▼ | 100% | 99% | 98% | 99% | 106% |
| 20241001 | 925 | 930 | 911 | 922 | 23,900 | 2 | 100% | 100% | 98% | ▲ | 100% | 100% | 98% | 99% | 105% |
| 20241002 | 922 | 928 | 916 | 919 | 14,600 | -3 | 100% | 100% | 61% | ▼ | 100% | 99% | 98% | 99% | 105% |
| 20241003 | 920 | 924 | 915 | 917 | 17,700 | -2 | 100% | 100% | 121% | ▼▼ | 100% | 99% | 98% | 99% | 105% |
| 20241004 | 918 | 922 | 914 | 914 | 10,700 | -3 | 100% | 100% | 60% | ▼▼▼ | 100% | 97% | 98% | 98% | 104% |
| 20241007 | 917 | 927 | 912 | 919 | 27,400 | 5 | 101% | 100% | 256% | ▲ | 99% | 98% | 97% | 99% | 105% |
| 20241008 | 921 | 933 | 912 | 912 | 16,200 | -7 | 99% | 99% | 59% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20241009 | 913 | 918 | 900 | 910 | 22,700 | -2 | 100% | 100% | 140% | ▼▼ | 99% | 101% | 98% | 98% | 103% |
| 20241010 | 902 | 910 | 880 | 893 | 24,800 | -17 | 98% | 99% | 109% | ▼▼▼ | 99% | 101% | 99% | 96% | 101% |
| 20241011 | 893 | 898 | 880 | 888 | 14,300 | -5 | 99% | 99% | 58% | ▼▼▼▼ | 101% | 101% | 100% | 96% | 101% |
| 20241015 | 889 | 904 | 888 | 901 | 15,800 | 13 | 101% | 101% | 110% | ▲ | 101% | 100% | 92% | 97% | 102% |
| 20241016 | 900 | 910 | 895 | 907 | 14,900 | 6 | 101% | 101% | 94% | ▲▲ | 100% | 100% | 92% | 98% | 103% |
| 20241017 | 904 | 904 | 897 | 902 | 7,400 | -5 | 99% | 100% | 50% | ▼ | 99% | 98% | 91% | 97% | 102% |
| 20241018 | 904 | 904 | 894 | 896 | 7,800 | -6 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 92% | 97% | 101% |
| 20241021 | 900 | 903 | 896 | 902 | 10,500 | 6 | 101% | 100% | 135% | ▲ | 100% | 98% | 92% | 97% | 102% |
| 20241022 | 900 | 903 | 897 | 900 | 10,600 | -2 | 100% | 100% | 101% | ▼ | 98% | 99% | 92% | 97% | 101% |
| 20241023 | 900 | 903 | 884 | 884 | 20,800 | -16 | 98% | 98% | 196% | ▼▼ | 100% | 100% | 93% | 95% | 100% |
| 20241024 | 889 | 895 | 873 | 889 | 20,800 | 5 | 101% | 100% | 100% | ▲ | 101% | 95% | 94% | 96% | 101% |
| 20241025 | 874 | 880 | 865 | 880 | 23,400 | -9 | 99% | 101% | 113% | ▼ | 101% | 94% | 94% | 95% | 100% |
| 20241028 | 880 | 895 | 870 | 886 | 23,800 | 6 | 101% | 101% | 102% | ▲ | 100% | 92% | 94% | 96% | 101% |
| 20241029 | 886 | 896 | 879 | 888 | 43,400 | 2 | 100% | 100% | 182% | ▲▲ | 97% | 96% | 97% | 96% | 101% |
| 20241030 | 855 | 855 | 823 | 832 | 65,400 | -56 | 94% | 97% | 151% | ▼ | 100% | 99% | 100% | 91% | 100% |
| 20241031 | 831 | 832 | 817 | 828 | 25,100 | -4 | 100% | 100% | 38% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20241101 | 817 | 827 | 817 | 819 | 164,100 | -9 | 99% | 100% | 654% | ▼▼▼ | 98% | 100% | 101% | 89% | 100% |
| 20241105 | 818 | 818 | 801 | 802 | 16,200 | -17 | 98% | 98% | 10% | ▼▼▼▼ | 102% | 102% | 103% | 87% | 100% |
| 20241106 | 805 | 823 | 803 | 820 | 15,700 | 18 | 102% | 102% | 97% | ▲ | 100% | 99% | 101% | 90% | 102% |
| 20241107 | 821 | 833 | 815 | 824 | 12,700 | 4 | 100% | 100% | 81% | ▲▲ | 99% | 99% | 101% | 91% | 103% |
| 20241108 | 824 | 826 | 817 | 817 | 5,300 | -7 | 99% | 99% | 42% | ▼ | 100% | 100% | 102% | 90% | 102% |
| 20241111 | 816 | 820 | 814 | 820 | 4,800 | 3 | 100% | 100% | 91% | ▲ | 100% | 99% | 102% | 90% | 102% |
| 20241112 | 815 | 824 | 811 | 816 | 4,500 | -4 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 90% | 102% |
| 20241113 | 817 | 821 | 815 | 815 | 3,200 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 102% | 90% | 102% |
| 20241114 | 815 | 816 | 810 | 812 | 6,000 | -3 | 100% | 100% | 188% | ▼▼▼ | 100% | 102% | 104% | 90% | 101% |
| 20241115 | 809 | 816 | 809 | 809 | 2,700 | -3 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 101% | 103% | 90% | 101% |
| 20241118 | 818 | 818 | 806 | 810 | 4,600 | 1 | 100% | 99% | 170% | ▲ | 101% | 101% | 104% | 90% | 101% |
| 20241119 | 811 | 819 | 807 | 819 | 2,600 | 9 | 101% | 101% | 57% | ▲▲ | 100% | 102% | 104% | 91% | 102% |
| 20241120 | 813 | 820 | 813 | 817 | 3,100 | -2 | 100% | 100% | 119% | ▼ | 101% | 102% | 104% | 92% | 102% |
| 20241121 | 812 | 824 | 812 | 823 | 10,300 | 6 | 101% | 101% | 332% | ▲ | 100% | 99% | 103% | 93% | 103% |
| 20241122 | 822 | 824 | 817 | 822 | 4,700 | -1 | 100% | 100% | 46% | ▼ | 100% | 100% | 103% | 93% | 102% |
| 20241125 | 820 | 824 | 815 | 821 | 7,100 | -1 | 100% | 100% | 151% | ▼▼ | 99% | 99% | 101% | 92% | 102% |
| 20241126 | 837 | 837 | 825 | 829 | 5,300 | 8 | 101% | 99% | 75% | ▲ | 98% | 99% | 101% | 93% | 103% |
| 20241127 | 833 | 833 | 816 | 817 | 4,200 | -12 | 99% | 98% | 79% | ▼ | 99% | 101% | 103% | 98% | 102% |
| 20241128 | 817 | 824 | 810 | 811 | 2,700 | -6 | 99% | 99% | 64% | ▼▼ | 101% | 101% | 102% | 98% | 101% |
| 20241129 | 813 | 820 | 812 | 820 | 500 | 9 | 101% | 101% | 19% | ▲ | 99% | 100% | 93% | 99% | 102% |
| 20241202 | 830 | 830 | 820 | 825 | 5,900 | 5 | 101% | 99% | 1180% | ▲▲ | 99% | 100% | 89% | 100% | 103% |
| 20241203 | 831 | 831 | 820 | 823 | 8,400 | -2 | 100% | 99% | 142% | ▼ | 99% | 100% | 90% | 99% | 102% |
| 20241204 | 823 | 823 | 817 | 818 | 5,100 | -5 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 90% | 99% | 101% |
| 20241205 | 823 | 825 | 819 | 825 | 1,200 | 7 | 101% | 100% | 24% | ▲ | 100% | 102% | 90% | 100% | 102% |
| 20241206 | 825 | 828 | 818 | 828 | 3,400 | 3 | 100% | 100% | 283% | ▲▲ | 99% | 102% | 0% | 100% | 102% |
| 20241209 | 828 | 828 | 819 | 822 | 4,000 | -6 | 99% | 99% | 118% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 823 | 826 | 821 | 822 | 2,300 | 0 | 100% | 100% | 58% | -- | 101% | 94% | 0% | 99% | 102% |
| 20241211 | 823 | 833 | 823 | 833 | 5,900 | 11 | 101% | 101% | 257% | ▲ | 101% | 89% | 0% | 100% | 103% |
| 20241212 | 833 | 849 | 831 | 844 | 21,600 | 11 | 101% | 101% | 366% | ▲▲ | 99% | 87% | 0% | 100% | 104% |
| 20241213 | 842 | 856 | 811 | 832 | 33,300 | -12 | 99% | 99% | 154% | ▼ | 96% | 93% | 0% | 99% | 103% |
| 20241216 | 798 | 798 | 770 | 770 | 52,100 | -62 | 93% | 96% | 156% | ▼▼ | 96% | 96% | 0% | 91% | 100% |
| 20241217 | 770 | 770 | 742 | 742 | 52,700 | -28 | 96% | 96% | 101% | ▼▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241218 | 742 | 745 | 732 | 734 | 27,400 | -8 | 99% | 99% | 52% | ▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241219 | 725 | 731 | 720 | 726 | 22,900 | -8 | 99% | 100% | 84% | ▼▼▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241220 | 729 | 760 | 728 | 742 | 12,700 | 16 | 102% | 102% | 55% | ▲ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 18:20:16 |
| 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 |