| 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 | 1,534 | 1,534 | 1,520 | 1,527 | 4,800 | -3 | 100% | 100% | 67% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20240925 | 1,525 | 1,534 | 1,519 | 1,528 | 5,100 | 1 | 100% | 100% | 106% | ▲ | 100% | 101% | 99% | 98% | 105% |
| 20240926 | 1,535 | 1,540 | 1,523 | 1,532 | 7,100 | 4 | 100% | 100% | 139% | ▲▲ | 100% | 102% | 99% | 99% | 105% |
| 20240927 | 1,531 | 1,542 | 1,531 | 1,535 | 7,200 | 3 | 100% | 100% | 101% | ▲▲▲ | 101% | 103% | 101% | 99% | 106% |
| 20240930 | 1,508 | 1,530 | 1,502 | 1,520 | 8,500 | -15 | 99% | 101% | 118% | ▼ | 100% | 102% | 99% | 98% | 105% |
| 20241001 | 1,530 | 1,535 | 1,521 | 1,535 | 3,100 | 15 | 101% | 100% | 36% | ▲ | 101% | 101% | 99% | 99% | 106% |
| 20241002 | 1,535 | 1,564 | 1,535 | 1,554 | 12,700 | 19 | 101% | 101% | 410% | ▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20241003 | 1,562 | 1,562 | 1,545 | 1,545 | 2,700 | -9 | 99% | 99% | 21% | ▼ | 101% | 99% | 98% | 99% | 106% |
| 20241004 | 1,545 | 1,563 | 1,545 | 1,559 | 6,600 | 14 | 101% | 101% | 244% | ▲ | 99% | 97% | 96% | 100% | 107% |
| 20241007 | 1,569 | 1,570 | 1,551 | 1,552 | 6,400 | -7 | 100% | 99% | 97% | ▼ | 100% | 98% | 104% | 100% | 107% |
| 20241008 | 1,552 | 1,560 | 1,545 | 1,545 | 3,700 | -7 | 100% | 100% | 58% | ▼▼ | 99% | 98% | 105% | 99% | 106% |
| 20241009 | 1,546 | 1,546 | 1,531 | 1,533 | 4,000 | -12 | 99% | 99% | 108% | ▼▼▼ | 98% | 98% | 105% | 98% | 105% |
| 20241010 | 1,550 | 1,550 | 1,520 | 1,522 | 3,600 | -11 | 99% | 98% | 90% | ▼▼▼▼ | 99% | 99% | 106% | 98% | 105% |
| 20241011 | 1,530 | 1,530 | 1,519 | 1,519 | 3,800 | -3 | 100% | 99% | 106% | ▼▼▼▼▼ | 100% | 100% | 107% | 97% | 102% |
| 20241015 | 1,521 | 1,533 | 1,517 | 1,521 | 8,400 | 2 | 100% | 100% | 221% | ▲ | 101% | 100% | 107% | 98% | 101% |
| 20241016 | 1,510 | 1,529 | 1,510 | 1,520 | 5,400 | -1 | 100% | 101% | 64% | ▼ | 99% | 99% | 106% | 97% | 101% |
| 20241017 | 1,526 | 1,526 | 1,515 | 1,516 | 5,000 | -4 | 100% | 99% | 93% | ▼▼ | 100% | 98% | 107% | 97% | 100% |
| 20241018 | 1,520 | 1,528 | 1,516 | 1,516 | 3,000 | 0 | 100% | 100% | 60% | -- | 100% | 99% | 107% | 97% | 100% |
| 20241021 | 1,516 | 1,520 | 1,515 | 1,517 | 4,700 | 1 | 100% | 100% | 157% | ▲ | 99% | 99% | 107% | 97% | 100% |
| 20241022 | 1,516 | 1,516 | 1,500 | 1,506 | 9,000 | -11 | 99% | 99% | 191% | ▼ | 99% | 100% | 106% | 97% | 100% |
| 20241023 | 1,506 | 1,511 | 1,490 | 1,490 | 11,700 | -16 | 99% | 99% | 130% | ▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20241024 | 1,490 | 1,497 | 1,485 | 1,494 | 4,500 | 4 | 100% | 100% | 38% | ▲ | 98% | 100% | 106% | 96% | 100% |
| 20241025 | 1,499 | 1,499 | 1,470 | 1,470 | 11,300 | -24 | 98% | 98% | 251% | ▼ | 102% | 102% | 108% | 94% | 100% |
| 20241028 | 1,470 | 1,503 | 1,470 | 1,498 | 9,400 | 28 | 102% | 102% | 83% | ▲ | 100% | 101% | 106% | 96% | 102% |
| 20241029 | 1,498 | 1,506 | 1,495 | 1,503 | 3,800 | 5 | 100% | 100% | 40% | ▲▲ | 99% | 108% | 106% | 96% | 102% |
| 20241030 | 1,500 | 1,506 | 1,479 | 1,479 | 32,100 | -24 | 98% | 99% | 845% | ▼ | 101% | 109% | 107% | 95% | 101% |
| 20241031 | 1,482 | 1,508 | 1,482 | 1,501 | 4,400 | 22 | 101% | 101% | 14% | ▲ | 100% | 106% | 105% | 96% | 102% |
| 20241101 | 1,507 | 1,515 | 1,492 | 1,500 | 6,100 | -1 | 100% | 100% | 139% | ▼ | 100% | 105% | 105% | 96% | 102% |
| 20241105 | 1,508 | 1,509 | 1,501 | 1,508 | 5,700 | 8 | 101% | 100% | 93% | ▲ | 95% | 93% | 94% | 97% | 103% |
| 20241106 | 1,700 | 1,707 | 1,588 | 1,620 | 108,400 | 112 | 107% | 95% | 1902% | ▲▲ | 97% | 96% | 97% | 100% | 110% |
| 20241107 | 1,646 | 1,646 | 1,553 | 1,603 | 18,500 | -17 | 99% | 97% | 17% | ▼ | 99% | 98% | 100% | 99% | 109% |
| 20241108 | 1,609 | 1,609 | 1,585 | 1,586 | 13,100 | -17 | 99% | 99% | 71% | ▼▼ | 100% | 98% | 101% | 98% | 108% |
| 20241111 | 1,592 | 1,592 | 1,579 | 1,586 | 5,400 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 102% | 98% | 108% |
| 20241112 | 1,579 | 1,589 | 1,578 | 1,580 | 4,800 | -6 | 100% | 100% | 89% | ▼ | 100% | 100% | 102% | 98% | 107% |
| 20241113 | 1,579 | 1,589 | 1,576 | 1,577 | 5,700 | -3 | 100% | 100% | 119% | ▼▼ | 99% | 100% | 103% | 97% | 107% |
| 20241114 | 1,575 | 1,575 | 1,556 | 1,557 | 8,800 | -20 | 99% | 99% | 154% | ▼▼▼ | 100% | 102% | 104% | 96% | 106% |
| 20241115 | 1,556 | 1,566 | 1,552 | 1,556 | 5,900 | -1 | 100% | 100% | 67% | ▼▼▼▼ | 100% | 102% | 104% | 96% | 106% |
| 20241118 | 1,556 | 1,562 | 1,556 | 1,557 | 3,800 | 1 | 100% | 100% | 64% | ▲ | 101% | 102% | 104% | 96% | 106% |
| 20241119 | 1,557 | 1,580 | 1,557 | 1,580 | 4,700 | 23 | 101% | 101% | 124% | ▲▲ | 99% | 100% | 102% | 98% | 107% |
| 20241120 | 1,588 | 1,588 | 1,572 | 1,572 | 3,500 | -8 | 99% | 99% | 74% | ▼ | 100% | 99% | 102% | 97% | 107% |
| 20241121 | 1,586 | 1,587 | 1,567 | 1,586 | 3,500 | 14 | 101% | 100% | 100% | ▲ | 100% | 99% | 102% | 98% | 108% |
| 20241122 | 1,586 | 1,586 | 1,572 | 1,583 | 2,900 | -3 | 100% | 100% | 83% | ▼ | 100% | 100% | 103% | 98% | 108% |
| 20241125 | 1,583 | 1,584 | 1,570 | 1,581 | 5,000 | -2 | 100% | 100% | 172% | ▼▼ | 100% | 101% | 103% | 98% | 107% |
| 20241126 | 1,581 | 1,581 | 1,568 | 1,575 | 5,400 | -6 | 100% | 100% | 108% | ▼▼▼ | 100% | 101% | 104% | 97% | 106% |
| 20241127 | 1,570 | 1,579 | 1,566 | 1,568 | 2,100 | -7 | 100% | 100% | 39% | ▼▼▼▼ | 101% | 102% | 104% | 97% | 106% |
| 20241128 | 1,565 | 1,577 | 1,565 | 1,577 | 4,700 | 9 | 101% | 101% | 224% | ▲ | 100% | 102% | 103% | 97% | 105% |
| 20241129 | 1,576 | 1,578 | 1,567 | 1,572 | 3,200 | -5 | 100% | 100% | 68% | ▼ | 101% | 102% | 104% | 97% | 105% |
| 20241202 | 1,572 | 1,590 | 1,572 | 1,590 | 8,900 | 18 | 101% | 101% | 278% | ▲ | 100% | 102% | 103% | 98% | 105% |
| 20241203 | 1,590 | 1,592 | 1,586 | 1,590 | 4,200 | 0 | 100% | 100% | 47% | -- | 100% | 102% | 102% | 98% | 102% |
| 20241204 | 1,593 | 1,593 | 1,580 | 1,592 | 3,800 | 2 | 100% | 100% | 90% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20241205 | 1,585 | 1,610 | 1,585 | 1,605 | 14,300 | 13 | 101% | 101% | 376% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241206 | 1,610 | 1,618 | 1,601 | 1,611 | 8,000 | 6 | 100% | 100% | 56% | ▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 1,612 | 1,625 | 1,612 | 1,617 | 7,100 | 6 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 1,620 | 1,622 | 1,615 | 1,617 | 3,300 | 0 | 100% | 100% | 46% | -- | 99% | 99% | 0% | 100% | 104% |
| 20241211 | 1,620 | 1,620 | 1,603 | 1,603 | 2,200 | -14 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 1,620 | 1,620 | 1,606 | 1,620 | 6,300 | 17 | 101% | 100% | 286% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241213 | 1,621 | 1,630 | 1,612 | 1,620 | 4,700 | 0 | 100% | 100% | 75% | -- | 99% | 101% | 0% | 100% | 104% |
| 20241216 | 1,620 | 1,620 | 1,602 | 1,602 | 5,800 | -18 | 99% | 99% | 123% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 1,611 | 1,612 | 1,604 | 1,604 | 3,900 | 2 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,605 | 1,612 | 1,603 | 1,603 | 3,700 | -1 | 100% | 100% | 95% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,602 | 1,610 | 1,600 | 1,605 | 3,600 | 2 | 100% | 100% | 97% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 1,623 | 1,630 | 1,615 | 1,630 | 11,800 | 25 | 102% | 100% | 328% | ▲▲ | % | % | % | 100% | 104% |
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 | 0 | 52,900 | 0 | 23,400 | 0 | 29,500 |
| 2024-12-06 | 0 | 54,300 | 0 | 25,400 | 0 | 28,900 |
| 2024-11-29 | 0 | 58,900 | 0 | 30,800 | 0 | 28,100 |
| 2024-11-22 | 0 | 58,700 | 0 | 30,200 | 0 | 28,500 |
| 2024-11-15 | 0 | 53,900 | 0 | 30,300 | 0 | 23,600 |
| 2024-11-08 | 0 | 55,800 | 0 | 30,500 | 0 | 25,300 |
| 2024-11-01 | 0 | 68,600 | 0 | 61,500 | 0 | 7,100 |
| 2024-10-25 | 0 | 65,000 | 0 | 57,800 | 0 | 7,200 |
| 2024-10-18 | 0 | 63,800 | 0 | 57,000 | 0 | 6,800 |
| 2024-10-11 | 0 | 62,500 | 0 | 56,600 | 0 | 5,900 |
| 2024-10-04 | 0 | 61,200 | 0 | 55,500 | 0 | 5,700 |
| 2024-09-27 | 0 | 70,400 | 0 | 63,100 | 0 | 7,300 |
| 2024-09-20 | 0 | 73,500 | 0 | 64,800 | 0 | 8,700 |
| 2024-09-13 | 0 | 70,300 | 0 | 61,300 | 0 | 9,000 |
| 2024-09-06 | 0 | 66,600 | 0 | 58,800 | 0 | 7,800 |
| 2024-08-30 | 0 | 68,500 | 0 | 60,800 | 0 | 7,700 |
| 2024-08-23 | 0 | 69,900 | 0 | 61,800 | 0 | 8,100 |
| 2024-08-16 | 0 | 71,200 | 0 | 62,500 | 0 | 8,700 |
| 2024-08-09 | 0 | 67,200 | 0 | 58,400 | 0 | 8,800 |
| 2024-08-02 | 0 | 82,000 | 0 | 65,100 | 0 | 16,900 |
| 2024-07-26 | 0 | 82,000 | 0 | 65,300 | 0 | 16,700 |
| 2024-07-19 | 0 | 81,100 | 0 | 65,000 | 0 | 16,100 |
| 2024-07-12 | 0 | 86,000 | 0 | 66,400 | 0 | 19,600 |
| 2024-07-05 | 0 | 94,400 | 0 | 76,000 | 0 | 18,400 |
| 2024-06-28 | 0 | 101,700 | 0 | 75,200 | 0 | 26,500 |
| 2024-06-21 | 0 | 98,500 | 0 | 65,700 | 0 | 32,800 |
| 2024-06-14 | 0 | 96,900 | 0 | 65,100 | 0 | 31,800 |
| 2024-06-07 | 0 | 100,300 | 0 | 67,200 | 0 | 33,100 |
| 2024-05-31 | 100 | 91,300 | 100 | 57,300 | 0 | 34,000 |
| 2024-05-24 | 100 | 88,700 | 100 | 53,400 | 0 | 35,300 |
| 2024-05-17 | 100 | 94,200 | 100 | 60,000 | 0 | 34,200 |
| 2024-05-10 | 100 | 108,600 | 100 | 60,100 | 0 | 48,500 |
| 2024-05-02 | 100 | 111,300 | 100 | 60,500 | 0 | 50,800 |
| 2024-04-26 | 100 | 110,600 | 100 | 59,400 | 0 | 51,200 |
| 2024-04-19 | 100 | 113,800 | 100 | 60,300 | 0 | 53,500 |
| 2024-04-12 | 0 | 114,400 | 0 | 59,700 | 0 | 54,700 |
| 2024-04-05 | 100 | 110,900 | 100 | 54,900 | 0 | 56,000 |
| 2024-03-29 | 0 | 94,300 | 0 | 51,700 | 0 | 42,600 |
| 2024-03-22 | 22,400 | 72,500 | 22,400 | 49,900 | 0 | 22,600 |
| 2024-03-15 | 22,700 | 34,700 | 22,700 | 14,700 | 0 | 20,000 |
| 2024-03-08 | 13,500 | 38,400 | 13,500 | 14,900 | 0 | 23,500 |
| 2024-03-01 | 0 | 51,100 | 0 | 18,000 | 0 | 33,100 |
| 2024-02-22 | 0 | 47,800 | 0 | 17,700 | 0 | 30,100 |
| 2024-02-16 | 0 | 42,300 | 0 | 15,500 | 0 | 26,800 |
| 2024-02-09 | 0 | 43,400 | 0 | 15,100 | 0 | 28,300 |
| 2024-02-02 | 0 | 39,300 | 0 | 14,900 | 0 | 24,400 |
| 2024-01-26 | 0 | 41,900 | 0 | 14,600 | 0 | 27,300 |
| 2024-01-19 | 0 | 68,600 | 0 | 43,300 | 0 | 25,300 |
| 2024-01-12 | 0 | 65,900 | 0 | 41,500 | 0 | 24,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 27,465 | 0.47% | ▼ | -1,400 | 1,470 | 1,503 | 1,470 | 1,498 | 9,400 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 28,865 | 0.50% | ▲ | 300 | 1,499 | 1,499 | 1,470 | 1,470 | 11,300 |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 28,565 | 0.49% | ▼ | -2,000 | 1,530 | 1,530 | 1,498 | 1,511 | 7,100 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 30,565 | 0.53% | ▲ | 1,480 | 1,480 | 1,434 | 1,454 | 16,300 | |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 28,365 | 0.49% | ▼ | -1,500 | 1,568 | 1,568 | 1,554 | 1,557 | 5,000 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 29,865 | 0.51% | ▲ | 1,200 | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 |
| 2024-04-19 | Barclays Capital Securities Ltd | 27,545 | 0.47% | ▼ | -1,700 | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 28,665 | 0.49% | ▼ | -700 | 1,457 | 1,472 | 1,451 | 1,469 | 12,800 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 29,365 | 0.51% | ▲ | 1,462 | 1,462 | 1,446 | 1,446 | 16,500 | |
| 2024-04-11 | Barclays Capital Securities Ltd | 29,245 | 0.50% | ▲ | 500 | 1,489 | 1,496 | 1,482 | 1,482 | 18,400 |
| 2024-04-09 | Barclays Capital Securities Ltd | 28,745 | 0.49% | ▼ | -100 | 1,479 | 1,490 | 1,476 | 1,485 | 10,100 |
| 2024-04-08 | Barclays Capital Securities Ltd | 28,845 | 0.50% | ▲ | 1,480 | 1,483 | 1,471 | 1,479 | 48,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 11:00 | アグレ都市デザイン | 2025年３月期第２四半期（中間期）決算補足説明資料 |
| 20241105 | 15:30 | アグレ都市デザイン | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結） |
| 20240805 | 15:00 | アグレ都市デザイン | 2025年３月期第１四半期決算補足説明資料 |
| 20240805 | 15:00 | アグレ都市デザイン | 2025年３月期第１四半期決算短信〔日本基準〕(連結） |
| 20240625 | 15:00 | アグレ都市デザイン | （訂正・数値データ訂正） 「2024 年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 15:00 | アグレ都市デザイン | 定款の一部変更に関するお知らせ |
| 20240517 | 15:00 | アグレ都市デザイン | 監査役候補者の選任に関するお知らせ |
| 20240516 | 15:30 | アグレ都市デザイン | 2024年３月期決算補足説明資料 |
| 20240513 | 15:00 | アグレ都市デザイン | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | アグレ都市デザイン | 2024年３月期の通期個別業績値と実績値との差異に関するお知らせ |
| 20240315 | 15:00 | アグレ都市デザイン | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240205 | 15:00 | アグレ都市デザイン | （開示事項の経過）ハウスバード株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240205 | 15:00 | アグレ都市デザイン | 2024年３月期第３四半期決算短信〔日本基準〕(連結） |
| 20240205 | 15:00 | アグレ都市デザイン | 2024年３月期第３四半期決算補足説明資料 |
| 20240205 | 15:00 | アグレ都市デザイン | 連結決算への移行及び連結業績予想に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3467 | 1 | 東京・神奈川の新築分譲住宅・建売はアグレ都市デザイン | 2024-12-21 23:21:09 |
| 3467 | 3 | 冬季休業のお知らせ｜東京・神奈川の新築分譲住宅・建売はアグレ都市デザイン | 2024-12-05 23:32:31 |
| 3467 | 3 | 不動産×建築のプロに無料で相談ができる「アパート経営個別セミナー」の受付をスタート | アグレ都市デザイン株式会社のプレスリリース | 2024-07-18 18:32:02 |
| 3467 | 3 | 冬季休業のお知らせ｜東京・神奈川の新築分譲住宅・建売はアグレ都市デザイン | 2024-06-15 12:32:22 |
| 3467 | 3 | ログイン • Instagram | 2024-06-15 12:32:19 |
| 3467 | 3 | ゴールデンウィーク期間中の営業についてのお知らせ｜東京・神奈川の新築分譲住宅・建売はアグレ都市デザイン | 2024-06-14 16:51:09 |