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 | 2,400 | 2,430 | 2,400 | 2,411 | 9,200 | 15 | 101% | 100% | 341% | ▲ | 100% | 104% | 104% | 99% | 102% |
20250311 | 2,424 | 2,425 | 2,401 | 2,425 | 3,500 | 14 | 101% | 100% | 38% | ▲▲ | 101% | 104% | 105% | 99% | 103% |
20250312 | 2,420 | 2,460 | 2,420 | 2,445 | 7,300 | 20 | 101% | 101% | 209% | ▲▲▲ | 101% | 103% | 102% | 100% | 104% |
20250313 | 2,435 | 2,450 | 2,435 | 2,449 | 1,800 | 4 | 100% | 101% | 25% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 104% |
20250314 | 2,464 | 2,484 | 2,460 | 2,478 | 3,800 | 29 | 101% | 101% | 211% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 105% |
20250317 | 2,478 | 2,513 | 2,478 | 2,512 | 8,700 | 34 | 101% | 101% | 229% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 107% |
20250318 | 2,512 | 2,519 | 2,483 | 2,483 | 5,900 | -29 | 99% | 99% | 68% | ▼ | 102% | 102% | 103% | 99% | 105% |
20250319 | 2,458 | 2,499 | 2,446 | 2,499 | 3,200 | 16 | 101% | 102% | 54% | ▲ | 99% | 102% | 102% | 99% | 106% |
20250321 | 2,475 | 2,498 | 2,454 | 2,456 | 5,800 | -43 | 98% | 99% | 181% | ▼ | 101% | 103% | 103% | 98% | 104% |
20250324 | 2,456 | 2,499 | 2,456 | 2,474 | 5,300 | 18 | 101% | 101% | 91% | ▲ | 100% | 100% | 102% | 98% | 105% |
20250325 | 2,473 | 2,523 | 2,473 | 2,481 | 3,800 | 7 | 100% | 100% | 72% | ▲▲ | 101% | 100% | 102% | 99% | 105% |
20250326 | 2,482 | 2,525 | 2,482 | 2,516 | 4,800 | 35 | 101% | 101% | 126% | ▲▲▲ | 102% | 100% | 102% | 100% | 106% |
20250327 | 2,484 | 2,542 | 2,482 | 2,531 | 5,600 | 15 | 101% | 102% | 117% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 107% |
20250328 | 2,456 | 2,533 | 2,456 | 2,471 | 4,400 | -60 | 98% | 101% | 79% | ▼ | 99% | 100% | 103% | 98% | 104% |
20250331 | 2,475 | 2,491 | 2,411 | 2,444 | 3,100 | -27 | 99% | 99% | 70% | ▼▼ | 101% | 98% | 105% | 97% | 102% |
20250401 | 2,456 | 2,515 | 2,444 | 2,480 | 13,100 | 36 | 101% | 101% | 423% | ▲ | 100% | 97% | 105% | 98% | 104% |
20250402 | 2,480 | 2,485 | 2,460 | 2,479 | 1,400 | -1 | 100% | 100% | 11% | ▼ | 101% | 99% | 106% | 98% | 103% |
20250403 | 2,450 | 2,488 | 2,426 | 2,470 | 3,700 | -9 | 100% | 101% | 264% | ▼▼ | 97% | 98% | 105% | 98% | 103% |
20250404 | 2,469 | 2,489 | 2,351 | 2,397 | 11,800 | -73 | 97% | 97% | 319% | ▼▼▼ | 98% | 101% | 108% | 95% | 100% |
20250408 | 2,398 | 2,441 | 2,361 | 2,361 | 2,000 | -36 | 98% | 98% | 17% | ▼▼▼▼ | 102% | 105% | 114% | 93% | 100% |
20250409 | 2,361 | 2,405 | 2,304 | 2,397 | 3,600 | 36 | 102% | 102% | 180% | ▲ | 99% | 103% | 110% | 95% | 102% |
20250410 | 2,442 | 2,450 | 2,395 | 2,415 | 3,600 | 18 | 101% | 99% | 100% | ▲▲ | 100% | 105% | 114% | 95% | 102% |
20250411 | 2,410 | 2,423 | 2,384 | 2,422 | 2,400 | 7 | 100% | 100% | 67% | ▲▲▲ | 100% | 103% | 114% | 96% | 103% |
20250414 | 2,423 | 2,430 | 2,321 | 2,430 | 2,700 | 8 | 100% | 100% | 113% | ▲▲▲▲ | 102% | 102% | 115% | 96% | 103% |
20250415 | 2,430 | 2,479 | 2,430 | 2,477 | 500 | 47 | 102% | 102% | 19% | ▲▲▲▲▲ | 102% | 102% | 113% | 98% | 105% |
20250416 | 2,477 | 2,533 | 2,477 | 2,522 | 4,700 | 45 | 102% | 102% | 940% | ▲▲▲▲▲▲ | 98% | 100% | 111% | 100% | 107% |
20250417 | 2,522 | 2,552 | 2,466 | 2,466 | 9,300 | -56 | 98% | 98% | 198% | ▼ | 101% | 102% | 114% | 97% | 104% |
20250418 | 2,458 | 2,489 | 2,458 | 2,489 | 700 | 23 | 101% | 101% | 8% | ▲ | 100% | 100% | 112% | 98% | 105% |
20250421 | 2,490 | 2,542 | 2,489 | 2,490 | 3,400 | 1 | 100% | 100% | 486% | ▲▲ | 100% | 101% | 111% | 98% | 105% |
20250422 | 2,510 | 2,541 | 2,509 | 2,518 | 3,700 | 28 | 101% | 100% | 109% | ▲▲▲ | 100% | 103% | 112% | 99% | 107% |
20250423 | 2,500 | 2,537 | 2,455 | 2,507 | 1,400 | -11 | 100% | 100% | 38% | ▼ | 100% | 104% | 112% | 99% | 106% |
20250424 | 2,493 | 2,499 | 2,460 | 2,491 | 1,100 | -16 | 99% | 100% | 79% | ▼▼ | 99% | 105% | 113% | 98% | 106% |
20250425 | 2,480 | 2,500 | 2,465 | 2,466 | 1,600 | -25 | 99% | 99% | 145% | ▼▼▼ | 103% | 105% | 111% | 98% | 104% |
20250428 | 2,466 | 2,590 | 2,466 | 2,547 | 23,500 | 81 | 103% | 103% | 1469% | ▲ | 100% | 103% | 106% | 100% | 108% |
20250430 | 2,582 | 2,582 | 2,550 | 2,582 | 3,300 | 35 | 101% | 100% | 14% | ▲▲ | 101% | 104% | 106% | 100% | 109% |
20250501 | 2,582 | 2,595 | 2,552 | 2,595 | 1,300 | 13 | 101% | 101% | 39% | ▲▲▲ | 98% | 106% | 106% | 100% | 110% |
20250502 | 2,599 | 2,599 | 2,550 | 2,551 | 6,900 | -44 | 98% | 98% | 531% | ▼ | 100% | 107% | 108% | 98% | 108% |
20250507 | 2,587 | 2,598 | 2,552 | 2,591 | 2,100 | 40 | 102% | 100% | 30% | ▲ | 102% | 108% | 108% | 100% | 110% |
20250508 | 2,590 | 2,652 | 2,590 | 2,650 | 8,100 | 59 | 102% | 102% | 386% | ▲▲ | 102% | 105% | 106% | 100% | 112% |
20250509 | 2,650 | 2,696 | 2,630 | 2,690 | 6,800 | 40 | 102% | 102% | 84% | ▲▲▲ | 102% | 99% | 105% | 100% | 112% |
20250512 | 2,690 | 2,799 | 2,680 | 2,750 | 5,400 | 60 | 102% | 102% | 79% | ▲▲▲▲ | 101% | 96% | 102% | 100% | 114% |
20250513 | 2,750 | 2,770 | 2,722 | 2,770 | 4,900 | 20 | 101% | 101% | 91% | ▲▲▲▲▲ | 101% | 95% | 101% | 100% | 114% |
20250514 | 2,776 | 2,790 | 2,712 | 2,790 | 5,400 | 20 | 101% | 101% | 110% | ▲▲▲▲▲▲ | 96% | 94% | 101% | 100% | 115% |
20250515 | 2,790 | 2,792 | 2,627 | 2,674 | 11,100 | -116 | 96% | 96% | 206% | ▼ | 100% | 99% | 107% | 96% | 108% |
20250516 | 2,635 | 2,650 | 2,530 | 2,648 | 3,600 | -26 | 99% | 100% | 32% | ▼▼ | 100% | 101% | 107% | 95% | 107% |
20250519 | 2,640 | 2,640 | 2,561 | 2,640 | 4,900 | -8 | 100% | 100% | 136% | ▼▼▼ | 100% | 104% | 108% | 95% | 107% |
20250520 | 2,601 | 2,611 | 2,590 | 2,606 | 3,600 | -34 | 99% | 100% | 73% | ▼▼▼▼ | 101% | 106% | 108% | 93% | 106% |
20250521 | 2,601 | 2,624 | 2,570 | 2,621 | 4,700 | 15 | 101% | 101% | 131% | ▲ | 99% | 105% | 107% | 94% | 106% |
20250522 | 2,621 | 2,621 | 2,600 | 2,601 | 1,500 | -20 | 99% | 99% | 32% | ▼ | 102% | 105% | 108% | 93% | 105% |
20250523 | 2,601 | 2,654 | 2,600 | 2,654 | 2,800 | 53 | 102% | 102% | 187% | ▲ | 102% | 103% | 0% | 95% | 108% |
20250526 | 2,650 | 2,710 | 2,650 | 2,706 | 5,000 | 52 | 102% | 102% | 179% | ▲▲ | 102% | 101% | 0% | 97% | 110% |
20250527 | 2,707 | 2,750 | 2,707 | 2,748 | 3,800 | 42 | 102% | 102% | 76% | ▲▲▲ | 100% | 102% | 0% | 98% | 111% |
20250528 | 2,737 | 2,742 | 2,675 | 2,739 | 2,800 | -9 | 100% | 100% | 74% | ▼ | 100% | 103% | 0% | 98% | 108% |
20250529 | 2,723 | 2,742 | 2,711 | 2,711 | 1,000 | -28 | 99% | 100% | 36% | ▼▼ | 101% | 103% | 0% | 97% | 106% |
20250530 | 2,711 | 2,741 | 2,711 | 2,735 | 500 | 24 | 101% | 101% | 50% | ▲ | 102% | 105% | 0% | 98% | 107% |
20250602 | 2,685 | 2,741 | 2,685 | 2,739 | 1,400 | 4 | 100% | 102% | 280% | ▲▲ | 103% | 104% | 0% | 98% | 107% |
20250603 | 2,714 | 2,800 | 2,714 | 2,800 | 17,600 | 61 | 102% | 103% | 1257% | ▲▲▲ | 101% | 0% | 0% | 100% | 108% |
20250604 | 2,776 | 2,840 | 2,767 | 2,800 | 4,300 | 0 | 100% | 101% | 24% | -- | 99% | 0% | 0% | 100% | 108% |
20250605 | 2,812 | 2,812 | 2,795 | 2,795 | 1,200 | -5 | 100% | 99% | 28% | ▼ | 101% | 0% | 0% | 100% | 107% |
20250606 | 2,800 | 2,818 | 2,800 | 2,815 | 2,600 | 20 | 101% | 101% | 217% | ▲ | % | % | % | 100% | 108% |
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 | 9,700 | 0 | 3,800 | 0 | 5,900 |
2025-05-23 | 0 | 10,600 | 0 | 3,800 | 0 | 6,800 |
2025-05-16 | 100 | 15,100 | 100 | 3,900 | 0 | 11,200 |
2025-05-09 | 100 | 15,700 | 100 | 5,500 | 0 | 10,200 |
2025-05-02 | 0 | 15,400 | 0 | 5,900 | 0 | 9,500 |
2025-04-25 | 0 | 15,700 | 0 | 5,900 | 0 | 9,800 |
2025-04-18 | 0 | 15,600 | 0 | 5,900 | 0 | 9,700 |
2025-04-11 | 0 | 16,400 | 0 | 5,600 | 0 | 10,800 |
2025-04-04 | 0 | 20,600 | 0 | 9,500 | 0 | 11,100 |
2025-03-28 | 0 | 21,600 | 0 | 10,200 | 0 | 11,400 |
2025-03-21 | 0 | 24,800 | 0 | 10,300 | 0 | 14,500 |
2025-03-14 | 0 | 26,100 | 0 | 10,200 | 0 | 15,900 |
2025-03-07 | 0 | 26,700 | 0 | 10,500 | 0 | 16,200 |
2025-02-28 | 0 | 30,200 | 0 | 10,400 | 0 | 19,800 |
2025-02-21 | 0 | 29,700 | 0 | 10,200 | 0 | 19,500 |
2025-02-14 | 0 | 31,400 | 0 | 10,700 | 0 | 20,700 |
2025-02-07 | 0 | 33,400 | 0 | 10,600 | 0 | 22,800 |
2025-01-31 | 0 | 39,400 | 0 | 13,900 | 0 | 25,500 |
2025-01-24 | 0 | 87,400 | 0 | 63,300 | 0 | 24,100 |
2025-01-17 | 0 | 97,000 | 0 | 73,800 | 0 | 23,200 |
2025-01-10 | 0 | 103,700 | 0 | 84,400 | 0 | 19,300 |
2024-12-27 | 0 | 124,200 | 0 | 115,500 | 0 | 8,700 |
2024-12-20 | 0 | 127,700 | 0 | 118,500 | 0 | 9,200 |
2024-12-13 | 0 | 127,800 | 0 | 124,100 | 0 | 3,700 |
2024-12-06 | 0 | 135,200 | 0 | 130,700 | 0 | 4,500 |
2024-11-29 | 0 | 141,000 | 0 | 135,100 | 0 | 5,900 |
2024-11-22 | 100 | 146,000 | 100 | 136,000 | 0 | 10,000 |
2024-11-15 | 100 | 146,300 | 100 | 135,800 | 0 | 10,500 |
2024-11-08 | 100 | 150,900 | 100 | 134,700 | 0 | 16,200 |
2024-11-01 | 100 | 152,300 | 100 | 134,700 | 0 | 17,600 |
2024-10-25 | 100 | 151,400 | 100 | 133,300 | 0 | 18,100 |
2024-10-18 | 0 | 152,700 | 0 | 134,300 | 0 | 18,400 |
2024-10-11 | 100 | 152,600 | 100 | 133,800 | 0 | 18,800 |
2024-10-04 | 100 | 152,200 | 100 | 133,500 | 0 | 18,700 |
2024-09-27 | 0 | 153,000 | 0 | 133,000 | 0 | 20,000 |
2024-09-20 | 0 | 153,400 | 0 | 133,800 | 0 | 19,600 |
2024-09-13 | 0 | 153,800 | 0 | 133,900 | 0 | 19,900 |
2024-09-06 | 0 | 154,400 | 0 | 133,900 | 0 | 20,500 |
2024-08-30 | 0 | 154,900 | 0 | 134,300 | 0 | 20,600 |
2024-08-23 | 0 | 156,000 | 0 | 134,900 | 0 | 21,100 |
2024-08-16 | 0 | 156,800 | 0 | 136,000 | 0 | 20,800 |
2024-08-09 | 0 | 155,200 | 0 | 135,000 | 0 | 20,200 |
2024-08-02 | 0 | 142,800 | 0 | 135,900 | 0 | 6,900 |
2024-07-26 | 0 | 141,700 | 0 | 136,100 | 0 | 5,600 |
2024-07-19 | 0 | 141,600 | 0 | 136,100 | 0 | 5,500 |
2024-07-12 | 0 | 142,100 | 0 | 135,500 | 0 | 6,600 |
2024-07-05 | 0 | 143,300 | 0 | 137,500 | 0 | 5,800 |
2024-06-28 | 0 | 143,900 | 0 | 137,700 | 0 | 6,200 |
2024-06-21 | 0 | 141,600 | 0 | 136,400 | 0 | 5,200 |
2024-06-14 | 0 | 152,200 | 0 | 146,500 | 0 | 5,700 |
2024-06-07 | 0 | 153,400 | 0 | 147,800 | 0 | 5,600 |
2024-05-31 | 0 | 155,200 | 0 | 149,700 | 0 | 5,500 |
2024-05-24 | 0 | 159,900 | 0 | 154,600 | 0 | 5,300 |
2024-05-17 | 0 | 182,700 | 0 | 178,000 | 0 | 4,700 |
2024-05-10 | 0 | 186,700 | 0 | 181,900 | 0 | 4,800 |
2024-05-02 | 0 | 187,000 | 0 | 182,000 | 0 | 5,000 |
2024-04-26 | 0 | 187,100 | 0 | 181,900 | 0 | 5,200 |
2024-04-19 | 0 | 187,200 | 0 | 181,900 | 0 | 5,300 |
2024-04-12 | 0 | 186,400 | 0 | 182,100 | 0 | 4,300 |
2024-04-05 | 100 | 186,200 | 100 | 182,000 | 0 | 4,200 |
2024-03-29 | 0 | 175,800 | 0 | 172,300 | 0 | 3,500 |
2024-03-22 | 0 | 175,700 | 0 | 172,500 | 0 | 3,200 |
2024-03-15 | 0 | 175,800 | 0 | 173,000 | 0 | 2,800 |
2024-03-08 | 0 | 176,000 | 0 | 173,000 | 0 | 3,000 |
2024-03-01 | 0 | 181,700 | 0 | 178,100 | 0 | 3,600 |
2024-02-22 | 0 | 181,700 | 0 | 178,500 | 0 | 3,200 |
2024-02-16 | 0 | 183,600 | 0 | 129,100 | 0 | 54,500 |
2024-02-09 | 0 | 183,400 | 0 | 128,400 | 0 | 55,000 |
2024-02-02 | 0 | 184,900 | 0 | 129,500 | 0 | 55,400 |
2024-01-26 | 0 | 189,300 | 0 | 122,000 | 0 | 67,300 |
2024-01-19 | 0 | 192,000 | 0 | 122,800 | 0 | 69,200 |
2024-01-12 | 100 | 188,100 | 100 | 120,600 | 0 | 67,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VOYI | 350 | 2025-05-08 16:04 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100VFGY | 350 | 2025-03-25 15:49 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100V61Y | 350 | 2025-02-06 15:40 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100UEDJ | 350 | 2024-09-24 10:56 | 株式会社エイジス | FMR LLC | 変更報告書(特例対象株券等) |
S100UCLS | 350 | 2024-09-13 15:24 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100UBJZ | 350 | 2024-09-06 12:19 | 株式会社エイジス | FMR LLC | 変更報告書(特例対象株券等) |
S100UBBN | 350 | 2024-09-03 15:24 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100UAAS | 350 | 2024-09-02 15:10 | 株式会社エイジス | 光通信株式会社 | 変更報告書 |
S100U298 | 350 | 2024-07-19 15:28 | 株式会社エイジス | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4659 | 1 | 棚卸・商品補充・店舗改装・無人店舗運営・総合流通支援|リテイルサポートサービスのエイジス | 2025-06-07 17:24:07 |
4659 | 2 | 事業内容|チェーンストア向けサービス事業を展開するエイジス | 2024-06-18 14:21:06 |
4659 | 2 | よくあるご質問(IRサイトについて)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:38 |
4659 | 2 | 免責事項(IRサイトについて)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:36 |
4659 | 2 | IRカレンダー(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:35 |
4659 | 2 | IRニュース(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:34 |
4659 | 2 | 決算説明資料(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:33 |
4659 | 2 | 事業報告書(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:31 |
4659 | 2 | 有価証券報告書(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:30 |
4659 | 2 | 月次売上高(IR情報)|チェーンストア向けサービス事業のエイジス | 2024-06-14 23:07:29 |