| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,601 | 1,601 | 1,586 | 1,587 | 11,600 | -10 | 99% | 99% | 252% | ▼▼ | 100% | 100% | 97% | 99% | 101% |
| 20240726 | 1,595 | 1,598 | 1,588 | 1,588 | 2,800 | 1 | 100% | 100% | 24% | ▲ | 101% | 97% | 97% | 99% | 101% |
| 20240729 | 1,593 | 1,605 | 1,590 | 1,603 | 3,700 | 15 | 101% | 101% | 132% | ▲▲ | 97% | 93% | 97% | 100% | 102% |
| 20240730 | 1,601 | 1,602 | 1,560 | 1,560 | 30,700 | -43 | 97% | 97% | 830% | ▼ | 102% | 93% | 100% | 97% | 100% |
| 20240731 | 1,560 | 1,594 | 1,556 | 1,590 | 9,300 | 30 | 102% | 102% | 30% | ▲ | 98% | 93% | 98% | 99% | 102% |
| 20240801 | 1,590 | 1,590 | 1,541 | 1,552 | 10,000 | -38 | 98% | 98% | 108% | ▼ | 99% | 99% | 104% | 96% | 100% |
| 20240802 | 1,500 | 1,513 | 1,488 | 1,490 | 22,600 | -62 | 96% | 99% | 226% | ▼▼ | 87% | 102% | 108% | 93% | 100% |
| 20240805 | 1,443 | 1,448 | 1,253 | 1,253 | 47,200 | -237 | 84% | 87% | 209% | ▼▼▼ | 110% | 114% | 118% | 78% | 100% |
| 20240806 | 1,320 | 1,470 | 1,320 | 1,450 | 22,200 | 197 | 116% | 110% | 47% | ▲ | 103% | 105% | 108% | 90% | 116% |
| 20240807 | 1,440 | 1,522 | 1,430 | 1,484 | 12,800 | 34 | 102% | 103% | 58% | ▲▲ | 100% | 104% | 106% | 92% | 118% |
| 20240808 | 1,469 | 1,495 | 1,460 | 1,472 | 8,800 | -12 | 99% | 100% | 69% | ▼ | 98% | 102% | 104% | 92% | 117% |
| 20240809 | 1,499 | 1,500 | 1,461 | 1,472 | 6,600 | 0 | 100% | 98% | 75% | -- | 100% | 102% | 104% | 92% | 117% |
| 20240813 | 1,500 | 1,519 | 1,500 | 1,505 | 7,400 | 33 | 102% | 100% | 112% | ▲ | 99% | 99% | 102% | 94% | 120% |
| 20240814 | 1,524 | 1,528 | 1,512 | 1,513 | 3,100 | 8 | 101% | 99% | 42% | ▲▲ | 99% | 100% | 102% | 94% | 121% |
| 20240815 | 1,529 | 1,529 | 1,515 | 1,521 | 4,300 | 8 | 101% | 99% | 139% | ▲▲▲ | 100% | 101% | 102% | 95% | 121% |
| 20240816 | 1,521 | 1,526 | 1,512 | 1,526 | 11,500 | 5 | 100% | 100% | 267% | ▲▲▲▲ | 98% | 101% | 101% | 95% | 122% |
| 20240819 | 1,532 | 1,532 | 1,501 | 1,502 | 7,000 | -24 | 98% | 98% | 61% | ▼ | 101% | 103% | 103% | 94% | 120% |
| 20240820 | 1,503 | 1,526 | 1,502 | 1,515 | 4,600 | 13 | 101% | 101% | 66% | ▲ | 101% | 103% | 101% | 94% | 121% |
| 20240821 | 1,516 | 1,536 | 1,516 | 1,529 | 3,700 | 14 | 101% | 101% | 80% | ▲▲ | 101% | 101% | 100% | 95% | 122% |
| 20240822 | 1,534 | 1,547 | 1,534 | 1,542 | 5,100 | 13 | 101% | 101% | 138% | ▲▲▲ | 100% | 101% | 99% | 96% | 123% |
| 20240823 | 1,542 | 1,548 | 1,532 | 1,538 | 2,100 | -4 | 100% | 100% | 41% | ▼ | 100% | 100% | 99% | 96% | 123% |
| 20240826 | 1,547 | 1,549 | 1,540 | 1,544 | 2,200 | 6 | 100% | 100% | 105% | ▲ | 100% | 100% | 99% | 96% | 123% |
| 20240827 | 1,549 | 1,558 | 1,544 | 1,555 | 3,100 | 11 | 101% | 100% | 141% | ▲▲ | 99% | 100% | 98% | 98% | 124% |
| 20240828 | 1,558 | 1,558 | 1,550 | 1,550 | 1,700 | -5 | 100% | 99% | 55% | ▼ | 100% | 100% | 99% | 97% | 124% |
| 20240829 | 1,550 | 1,557 | 1,545 | 1,545 | 4,400 | -5 | 100% | 100% | 259% | ▼▼ | 100% | 99% | 99% | 99% | 123% |
| 20240830 | 1,546 | 1,554 | 1,545 | 1,552 | 2,100 | 7 | 100% | 100% | 48% | ▲ | 100% | 99% | 99% | 100% | 124% |
| 20240902 | 1,552 | 1,553 | 1,545 | 1,547 | 3,700 | -5 | 100% | 100% | 176% | ▼ | 100% | 97% | 100% | 99% | 123% |
| 20240903 | 1,552 | 1,555 | 1,544 | 1,553 | 3,300 | 6 | 100% | 100% | 89% | ▲ | 100% | 97% | 101% | 100% | 107% |
| 20240904 | 1,540 | 1,552 | 1,533 | 1,533 | 7,000 | -20 | 99% | 100% | 212% | ▼ | 100% | 96% | 101% | 99% | 104% |
| 20240905 | 1,538 | 1,547 | 1,530 | 1,532 | 4,300 | -1 | 100% | 100% | 61% | ▼▼ | 98% | 97% | 101% | 99% | 104% |
| 20240906 | 1,539 | 1,539 | 1,502 | 1,502 | 4,400 | -30 | 98% | 98% | 102% | ▼▼▼ | 99% | 100% | 104% | 97% | 102% |
| 20240909 | 1,500 | 1,501 | 1,482 | 1,487 | 17,200 | -15 | 99% | 99% | 391% | ▼▼▼▼ | 98% | 100% | 104% | 96% | 100% |
| 20240910 | 1,506 | 1,525 | 1,475 | 1,480 | 14,400 | -7 | 100% | 98% | 84% | ▼▼▼▼▼ | 98% | 102% | 105% | 95% | 100% |
| 20240911 | 1,480 | 1,480 | 1,434 | 1,454 | 16,300 | -26 | 98% | 98% | 113% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 94% | 100% |
| 20240912 | 1,480 | 1,502 | 1,480 | 1,489 | 5,700 | 35 | 102% | 101% | 35% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20240913 | 1,510 | 1,510 | 1,490 | 1,506 | 2,600 | 17 | 101% | 100% | 46% | ▲▲ | 99% | 100% | 102% | 97% | 104% |
| 20240917 | 1,523 | 1,538 | 1,503 | 1,507 | 6,100 | 1 | 100% | 99% | 235% | ▲▲▲ | 99% | 100% | 102% | 97% | 104% |
| 20240918 | 1,530 | 1,530 | 1,498 | 1,511 | 7,100 | 4 | 100% | 99% | 116% | ▲▲▲▲ | 100% | 101% | 103% | 97% | 104% |
| 20240919 | 1,511 | 1,521 | 1,510 | 1,512 | 3,500 | 1 | 100% | 100% | 49% | ▲▲▲▲▲ | 100% | 100% | 102% | 97% | 104% |
| 20240920 | 1,528 | 1,530 | 1,516 | 1,530 | 7,200 | 18 | 101% | 100% | 206% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 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% | 0% | 100% | 107% |
| 20241008 | 1,552 | 1,560 | 1,545 | 1,545 | 3,700 | -7 | 100% | 100% | 58% | ▼▼ | 99% | 98% | 0% | 99% | 106% |
| 20241009 | 1,546 | 1,546 | 1,531 | 1,533 | 4,000 | -12 | 99% | 99% | 108% | ▼▼▼ | 98% | 98% | 0% | 98% | 105% |
| 20241010 | 1,550 | 1,550 | 1,520 | 1,522 | 3,600 | -11 | 99% | 98% | 90% | ▼▼▼▼ | 99% | 99% | 0% | 98% | 105% |
| 20241011 | 1,530 | 1,530 | 1,519 | 1,519 | 3,800 | -3 | 100% | 99% | 106% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241015 | 1,521 | 1,533 | 1,517 | 1,521 | 8,400 | 2 | 100% | 100% | 221% | ▲ | 101% | 100% | 0% | 98% | 101% |
| 20241016 | 1,510 | 1,529 | 1,510 | 1,520 | 5,400 | -1 | 100% | 101% | 64% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241017 | 1,526 | 1,526 | 1,515 | 1,516 | 5,000 | -4 | 100% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,520 | 1,528 | 1,516 | 1,516 | 3,000 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 1,516 | 1,520 | 1,515 | 1,517 | 4,700 | 1 | 100% | 100% | 157% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,516 | 1,516 | 1,500 | 1,506 | 9,000 | -11 | 99% | 99% | 191% | ▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:23:19 |
| 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 |