| 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 | 1,783 | 1,792 | 1,722 | 1,764 | 23,400 | -30 | 98% | 99% | 339% | ▼ | 101% | 102% | 110% | 98% | 102% |
| 20250311 | 1,745 | 1,779 | 1,735 | 1,755 | 6,000 | -9 | 99% | 101% | 26% | ▼▼ | 101% | 104% | 110% | 98% | 102% |
| 20250312 | 1,755 | 1,776 | 1,755 | 1,774 | 4,900 | 19 | 101% | 101% | 82% | ▲ | 99% | 105% | 100% | 99% | 103% |
| 20250313 | 1,779 | 1,779 | 1,764 | 1,764 | 6,400 | -10 | 99% | 99% | 131% | ▼ | 100% | 107% | 97% | 98% | 102% |
| 20250314 | 1,773 | 1,787 | 1,773 | 1,777 | 11,700 | 13 | 101% | 100% | 183% | ▲ | 100% | 106% | 95% | 99% | 103% |
| 20250317 | 1,779 | 1,787 | 1,779 | 1,782 | 5,900 | 5 | 100% | 100% | 50% | ▲▲ | 99% | 103% | 92% | 99% | 103% |
| 20250318 | 1,842 | 1,860 | 1,825 | 1,830 | 67,800 | 48 | 103% | 99% | 1149% | ▲▲▲ | 102% | 103% | 91% | 100% | 106% |
| 20250319 | 1,833 | 1,877 | 1,830 | 1,868 | 29,900 | 38 | 102% | 102% | 44% | ▲▲▲▲ | 101% | 103% | 89% | 100% | 108% |
| 20250321 | 1,868 | 1,910 | 1,848 | 1,890 | 26,400 | 22 | 101% | 101% | 88% | ▲▲▲▲▲ | 99% | 101% | 88% | 100% | 110% |
| 20250324 | 1,900 | 1,902 | 1,872 | 1,889 | 22,100 | -1 | 100% | 99% | 84% | ▼ | 99% | 94% | 88% | 100% | 110% |
| 20250325 | 1,898 | 1,912 | 1,888 | 1,888 | 14,200 | -1 | 100% | 99% | 64% | ▼▼ | 100% | 90% | 88% | 100% | 109% |
| 20250326 | 1,893 | 1,910 | 1,888 | 1,894 | 20,000 | 6 | 100% | 100% | 141% | ▲ | 101% | 89% | 88% | 100% | 109% |
| 20250327 | 1,900 | 1,930 | 1,896 | 1,928 | 26,800 | 34 | 102% | 101% | 134% | ▲▲ | 99% | 94% | 93% | 100% | 111% |
| 20250328 | 1,803 | 1,824 | 1,771 | 1,779 | 60,200 | -149 | 92% | 99% | 225% | ▼ | 98% | 93% | 96% | 92% | 101% |
| 20250331 | 1,750 | 1,768 | 1,707 | 1,711 | 37,900 | -68 | 96% | 98% | 63% | ▼▼ | 98% | 94% | 98% | 89% | 100% |
| 20250401 | 1,710 | 1,713 | 1,673 | 1,681 | 31,800 | -30 | 98% | 98% | 84% | ▼▼▼ | 101% | 95% | 100% | 87% | 100% |
| 20250402 | 1,677 | 1,715 | 1,664 | 1,691 | 23,800 | 10 | 101% | 101% | 75% | ▲ | 99% | 99% | 103% | 88% | 101% |
| 20250403 | 1,636 | 1,660 | 1,590 | 1,623 | 51,500 | -68 | 96% | 99% | 216% | ▼ | 100% | 106% | 107% | 84% | 100% |
| 20250404 | 1,571 | 1,584 | 1,500 | 1,575 | 47,800 | -48 | 97% | 100% | 93% | ▼▼ | 104% | 108% | 109% | 82% | 100% |
| 20250408 | 1,545 | 1,625 | 1,545 | 1,601 | 31,100 | 26 | 102% | 104% | 65% | ▲ | 99% | 104% | 106% | 83% | 102% |
| 20250409 | 1,583 | 1,598 | 1,524 | 1,571 | 15,800 | -30 | 98% | 99% | 51% | ▼ | 98% | 99% | 102% | 81% | 100% |
| 20250410 | 1,653 | 1,671 | 1,621 | 1,623 | 16,800 | 52 | 103% | 98% | 106% | ▲ | 104% | 103% | 107% | 84% | 103% |
| 20250411 | 1,598 | 1,669 | 1,568 | 1,669 | 15,800 | 46 | 103% | 104% | 94% | ▲▲ | 97% | 98% | 106% | 87% | 106% |
| 20250414 | 1,695 | 1,695 | 1,643 | 1,643 | 17,500 | -26 | 98% | 97% | 111% | ▼ | 100% | 101% | 109% | 85% | 105% |
| 20250415 | 1,643 | 1,647 | 1,619 | 1,642 | 10,700 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 101% | 111% | 85% | 105% |
| 20250416 | 1,642 | 1,656 | 1,636 | 1,636 | 6,200 | -6 | 100% | 100% | 58% | ▼▼▼ | 102% | 102% | 113% | 85% | 104% |
| 20250417 | 1,619 | 1,651 | 1,619 | 1,651 | 3,500 | 15 | 101% | 102% | 56% | ▲ | 101% | 100% | 111% | 86% | 105% |
| 20250418 | 1,651 | 1,669 | 1,651 | 1,666 | 4,700 | 15 | 101% | 101% | 134% | ▲▲ | 99% | 101% | 109% | 86% | 106% |
| 20250421 | 1,669 | 1,683 | 1,655 | 1,657 | 7,800 | -9 | 99% | 99% | 166% | ▼ | 100% | 102% | 110% | 86% | 105% |
| 20250422 | 1,655 | 1,667 | 1,652 | 1,652 | 3,200 | -5 | 100% | 100% | 41% | ▼▼ | 99% | 100% | 110% | 86% | 105% |
| 20250423 | 1,667 | 1,671 | 1,654 | 1,658 | 3,000 | 6 | 100% | 99% | 94% | ▲ | 99% | 101% | 110% | 86% | 106% |
| 20250424 | 1,662 | 1,669 | 1,653 | 1,653 | 4,600 | -5 | 100% | 99% | 153% | ▼ | 102% | 99% | 110% | 86% | 105% |
| 20250425 | 1,657 | 1,684 | 1,657 | 1,684 | 9,700 | 31 | 102% | 102% | 211% | ▲ | 98% | 98% | 108% | 95% | 107% |
| 20250428 | 1,693 | 1,699 | 1,653 | 1,663 | 17,300 | -21 | 99% | 98% | 178% | ▼ | 100% | 100% | 109% | 97% | 106% |
| 20250430 | 1,672 | 1,679 | 1,650 | 1,671 | 14,100 | 8 | 100% | 100% | 82% | ▲ | 98% | 98% | 107% | 99% | 106% |
| 20250501 | 1,681 | 1,685 | 1,640 | 1,645 | 12,500 | -26 | 98% | 98% | 89% | ▼ | 100% | 104% | 109% | 97% | 105% |
| 20250502 | 1,645 | 1,670 | 1,643 | 1,646 | 13,200 | 1 | 100% | 100% | 106% | ▲ | 101% | 109% | 109% | 98% | 105% |
| 20250507 | 1,645 | 1,684 | 1,645 | 1,665 | 10,600 | 19 | 101% | 101% | 80% | ▲▲ | 99% | 108% | 108% | 99% | 106% |
| 20250508 | 1,665 | 1,666 | 1,650 | 1,651 | 6,300 | -14 | 99% | 99% | 59% | ▼ | 100% | 107% | 109% | 98% | 105% |
| 20250509 | 1,656 | 1,678 | 1,645 | 1,651 | 13,500 | 0 | 100% | 100% | 214% | -- | 101% | 108% | 108% | 98% | 105% |
| 20250512 | 1,687 | 1,715 | 1,675 | 1,709 | 53,600 | 58 | 104% | 101% | 397% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250513 | 1,801 | 1,805 | 1,770 | 1,799 | 133,100 | 90 | 105% | 100% | 248% | ▲▲ | 99% | 100% | 101% | 100% | 110% |
| 20250514 | 1,799 | 1,839 | 1,770 | 1,780 | 81,200 | -19 | 99% | 99% | 61% | ▼ | 99% | 100% | 102% | 99% | 109% |
| 20250515 | 1,790 | 1,798 | 1,767 | 1,771 | 11,900 | -9 | 99% | 99% | 15% | ▼▼ | 103% | 101% | 103% | 98% | 108% |
| 20250516 | 1,774 | 1,827 | 1,773 | 1,827 | 15,500 | 56 | 103% | 103% | 130% | ▲ | 99% | 97% | 99% | 100% | 112% |
| 20250519 | 1,830 | 1,839 | 1,806 | 1,806 | 14,400 | -21 | 99% | 99% | 93% | ▼ | 99% | 99% | 101% | 99% | 110% |
| 20250520 | 1,806 | 1,829 | 1,782 | 1,790 | 8,300 | -16 | 99% | 99% | 58% | ▼▼ | 100% | 100% | 102% | 98% | 109% |
| 20250521 | 1,784 | 1,800 | 1,784 | 1,786 | 8,300 | -4 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 102% | 98% | 109% |
| 20250522 | 1,779 | 1,786 | 1,775 | 1,775 | 7,400 | -11 | 99% | 100% | 89% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 108% |
| 20250523 | 1,775 | 1,780 | 1,765 | 1,767 | 6,300 | -8 | 100% | 100% | 85% | ▼▼▼▼▼ | 100% | 99% | 0% | 97% | 107% |
| 20250526 | 1,783 | 1,789 | 1,775 | 1,788 | 8,100 | 21 | 101% | 100% | 129% | ▲ | 100% | 99% | 0% | 98% | 109% |
| 20250527 | 1,791 | 1,791 | 1,778 | 1,786 | 2,700 | -2 | 100% | 100% | 33% | ▼ | 99% | 100% | 0% | 98% | 109% |
| 20250528 | 1,786 | 1,786 | 1,773 | 1,776 | 5,700 | -10 | 99% | 99% | 211% | ▼▼ | 100% | 101% | 0% | 97% | 108% |
| 20250529 | 1,772 | 1,778 | 1,767 | 1,773 | 6,100 | -3 | 100% | 100% | 107% | ▼▼▼ | 100% | 102% | 0% | 97% | 108% |
| 20250530 | 1,769 | 1,820 | 1,750 | 1,766 | 14,100 | -7 | 100% | 100% | 231% | ▼▼▼▼ | 101% | 103% | 0% | 97% | 107% |
| 20250602 | 1,766 | 1,775 | 1,761 | 1,775 | 5,400 | 9 | 101% | 101% | 38% | ▲ | 101% | 103% | 0% | 97% | 108% |
| 20250603 | 1,764 | 1,780 | 1,763 | 1,780 | 3,600 | 5 | 100% | 101% | 67% | ▲▲ | 101% | 0% | 0% | 97% | 108% |
| 20250604 | 1,775 | 1,792 | 1,771 | 1,791 | 6,000 | 11 | 101% | 101% | 167% | ▲▲▲ | 100% | 0% | 0% | 98% | 108% |
| 20250605 | 1,801 | 1,809 | 1,798 | 1,807 | 6,000 | 16 | 101% | 100% | 100% | ▲▲▲▲ | 101% | 0% | 0% | 99% | 109% |
| 20250606 | 1,805 | 1,825 | 1,805 | 1,820 | 8,600 | 13 | 101% | 101% | 143% | ▲▲▲▲▲ | % | % | % | 100% | 106% |
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 | 44,100 | 0 | 24,600 | 0 | 19,500 |
| 2025-05-23 | 0 | 41,200 | 0 | 20,600 | 0 | 20,600 |
| 2025-05-16 | 0 | 42,700 | 0 | 22,400 | 0 | 20,300 |
| 2025-05-09 | 0 | 55,100 | 0 | 39,500 | 0 | 15,600 |
| 2025-05-02 | 0 | 59,700 | 0 | 45,700 | 0 | 14,000 |
| 2025-04-25 | 0 | 76,900 | 0 | 61,200 | 0 | 15,700 |
| 2025-04-18 | 0 | 76,000 | 0 | 61,100 | 0 | 14,900 |
| 2025-04-11 | 0 | 73,400 | 0 | 58,000 | 0 | 15,400 |
| 2025-04-04 | 0 | 39,100 | 0 | 17,600 | 0 | 21,500 |
| 2025-03-28 | 0 | 65,900 | 0 | 42,400 | 0 | 23,500 |
| 2025-03-21 | 100 | 60,500 | 100 | 42,600 | 0 | 17,900 |
| 2025-03-14 | 100 | 67,900 | 100 | 43,900 | 0 | 24,000 |
| 2025-03-07 | 0 | 71,400 | 0 | 45,800 | 0 | 25,600 |
| 2025-02-28 | 2,000 | 70,900 | 2,000 | 44,000 | 0 | 26,900 |
| 2025-02-21 | 0 | 77,500 | 0 | 49,400 | 0 | 28,100 |
| 2025-02-14 | 0 | 73,300 | 0 | 46,400 | 0 | 26,900 |
| 2025-02-07 | 0 | 75,600 | 0 | 46,700 | 0 | 28,900 |
| 2025-01-31 | 200 | 49,900 | 200 | 18,800 | 0 | 31,100 |
| 2025-01-24 | 0 | 47,400 | 0 | 18,600 | 0 | 28,800 |
| 2025-01-17 | 0 | 50,500 | 0 | 21,100 | 0 | 29,400 |
| 2025-01-10 | 0 | 46,000 | 0 | 17,500 | 0 | 28,500 |
| 2024-12-27 | 0 | 47,200 | 0 | 19,200 | 0 | 28,000 |
| 2024-12-20 | 0 | 52,500 | 0 | 22,100 | 0 | 30,400 |
| 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
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 | 2025-06-07 09:20:51 |
| 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 | 2025-04-22 11:31:04 |
| 3467 | 3 | 【お詫び】オーナーズサイト不具合のお知らせ｜東京・神奈川の新築分譲住宅・建売はアグレ都市デザイン | 2025-04-18 17:30:48 |
| 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 |