| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 2,500 | 2,520 | 2,499 | 2,502 | 8,100 | 2 | 100% | 100% | 213% | ▲ | 100% | 98% | 99% | 98% | 104% |
| 20240712 | 2,499 | 2,514 | 2,498 | 2,499 | 2,800 | -3 | 100% | 100% | 35% | ▼ | 98% | 98% | 99% | 98% | 104% |
| 20240716 | 2,500 | 2,500 | 2,460 | 2,462 | 8,100 | -37 | 99% | 98% | 289% | ▼▼ | 100% | 100% | 101% | 97% | 103% |
| 20240717 | 2,453 | 2,475 | 2,450 | 2,452 | 2,100 | -10 | 100% | 100% | 26% | ▼▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20240718 | 2,450 | 2,483 | 2,450 | 2,454 | 2,100 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20240719 | 2,454 | 2,487 | 2,454 | 2,454 | 800 | 0 | 100% | 100% | 38% | -- | 97% | 97% | 101% | 96% | 101% |
| 20240722 | 2,515 | 2,515 | 2,450 | 2,450 | 6,300 | -4 | 100% | 97% | 788% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20240723 | 2,442 | 2,450 | 2,441 | 2,450 | 1,800 | 0 | 100% | 100% | 29% | -- | 100% | 98% | 106% | 96% | 100% |
| 20240724 | 2,450 | 2,458 | 2,449 | 2,450 | 1,800 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 106% | 96% | 100% |
| 20240725 | 2,442 | 2,462 | 2,440 | 2,449 | 2,200 | -1 | 100% | 100% | 122% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20240726 | 2,443 | 2,445 | 2,432 | 2,445 | 700 | -4 | 100% | 100% | 32% | ▼▼ | 99% | 100% | 106% | 96% | 100% |
| 20240729 | 2,440 | 2,458 | 2,401 | 2,413 | 6,200 | -32 | 99% | 99% | 886% | ▼▼▼ | 100% | 101% | 107% | 95% | 100% |
| 20240730 | 2,413 | 2,447 | 2,409 | 2,410 | 3,100 | -3 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 97% | 108% | 95% | 100% |
| 20240731 | 2,400 | 2,419 | 2,400 | 2,402 | 3,100 | -8 | 100% | 100% | 100% | ▼▼▼▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20240801 | 2,428 | 2,450 | 2,414 | 2,434 | 7,600 | 32 | 101% | 100% | 245% | ▲ | 100% | 101% | 106% | 96% | 101% |
| 20240802 | 2,444 | 2,445 | 2,381 | 2,445 | 6,000 | 11 | 100% | 100% | 79% | ▲▲ | 96% | 106% | 111% | 97% | 102% |
| 20240805 | 2,323 | 2,323 | 2,150 | 2,231 | 10,500 | -214 | 91% | 96% | 175% | ▼ | 103% | 108% | 113% | 89% | 100% |
| 20240806 | 2,268 | 2,388 | 2,210 | 2,331 | 28,900 | 100 | 104% | 103% | 275% | ▲ | 104% | 103% | 109% | 93% | 104% |
| 20240807 | 2,366 | 2,470 | 2,290 | 2,469 | 4,200 | 138 | 106% | 104% | 15% | ▲▲ | 101% | 102% | 106% | 99% | 111% |
| 20240808 | 2,448 | 2,490 | 2,418 | 2,470 | 2,400 | 1 | 100% | 101% | 57% | ▲▲▲ | 98% | 101% | 104% | 99% | 111% |
| 20240809 | 2,495 | 2,516 | 2,444 | 2,444 | 5,400 | -26 | 99% | 98% | 225% | ▼ | 100% | 104% | 106% | 98% | 110% |
| 20240813 | 2,444 | 2,515 | 2,385 | 2,445 | 13,600 | 1 | 100% | 100% | 252% | ▲ | 100% | 106% | 106% | 99% | 110% |
| 20240814 | 2,450 | 2,450 | 2,429 | 2,444 | 1,700 | -1 | 100% | 100% | 13% | ▼ | 100% | 104% | 104% | 99% | 110% |
| 20240815 | 2,500 | 2,522 | 2,456 | 2,497 | 4,500 | 53 | 102% | 100% | 265% | ▲ | 99% | 100% | 101% | 100% | 112% |
| 20240816 | 2,554 | 2,560 | 2,510 | 2,520 | 7,200 | 23 | 101% | 99% | 160% | ▲▲ | 100% | 101% | 102% | 100% | 113% |
| 20240819 | 2,536 | 2,557 | 2,520 | 2,543 | 4,200 | 23 | 101% | 100% | 58% | ▲▲▲ | 101% | 100% | 101% | 100% | 114% |
| 20240820 | 2,558 | 2,595 | 2,556 | 2,590 | 3,400 | 47 | 102% | 101% | 81% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 116% |
| 20240821 | 2,590 | 2,590 | 2,551 | 2,551 | 3,300 | -39 | 98% | 98% | 97% | ▼ | 100% | 100% | 102% | 98% | 114% |
| 20240822 | 2,543 | 2,574 | 2,522 | 2,551 | 2,100 | 0 | 100% | 100% | 64% | -- | 99% | 99% | 99% | 98% | 114% |
| 20240823 | 2,574 | 2,575 | 2,531 | 2,555 | 2,200 | 4 | 100% | 99% | 105% | ▲ | 100% | 100% | 101% | 99% | 115% |
| 20240826 | 2,555 | 2,555 | 2,549 | 2,549 | 1,100 | -6 | 100% | 100% | 50% | ▼ | 100% | 100% | 102% | 98% | 114% |
| 20240827 | 2,549 | 2,550 | 2,549 | 2,550 | 1,100 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 102% | 98% | 114% |
| 20240828 | 2,550 | 2,561 | 2,550 | 2,550 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 102% | 98% | 114% |
| 20240829 | 2,551 | 2,551 | 2,516 | 2,547 | 2,400 | -3 | 100% | 100% | 240% | ▼ | 101% | 102% | 103% | 98% | 114% |
| 20240830 | 2,539 | 2,560 | 2,527 | 2,555 | 1,400 | 8 | 100% | 101% | 58% | ▲ | 101% | 103% | 104% | 99% | 115% |
| 20240902 | 2,522 | 2,554 | 2,522 | 2,554 | 2,200 | -1 | 100% | 101% | 157% | ▼ | 101% | 99% | 102% | 99% | 114% |
| 20240903 | 2,554 | 2,570 | 2,553 | 2,570 | 2,100 | 16 | 101% | 101% | 95% | ▲ | 100% | 100% | 103% | 99% | 110% |
| 20240904 | 2,542 | 2,568 | 2,542 | 2,543 | 1,100 | -27 | 99% | 100% | 52% | ▼ | 102% | 100% | 103% | 98% | 104% |
| 20240905 | 2,541 | 2,588 | 2,541 | 2,588 | 2,600 | 45 | 102% | 102% | 236% | ▲ | 98% | 99% | 101% | 100% | 106% |
| 20240906 | 2,588 | 2,594 | 2,538 | 2,538 | 3,000 | -50 | 98% | 98% | 115% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20240909 | 2,513 | 2,550 | 2,513 | 2,528 | 1,100 | -10 | 100% | 101% | 37% | ▼▼ | 101% | 100% | 103% | 98% | 103% |
| 20240910 | 2,528 | 2,551 | 2,528 | 2,550 | 1,500 | 22 | 101% | 101% | 136% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20240911 | 2,548 | 2,550 | 2,544 | 2,550 | 2,500 | 0 | 100% | 100% | 167% | -- | 100% | 101% | 99% | 98% | 102% |
| 20240912 | 2,537 | 2,548 | 2,535 | 2,536 | 1,800 | -14 | 99% | 100% | 72% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20240913 | 2,536 | 2,545 | 2,521 | 2,526 | 2,900 | -10 | 100% | 100% | 161% | ▼▼ | 100% | 102% | 98% | 98% | 100% |
| 20240917 | 2,526 | 2,549 | 2,520 | 2,520 | 5,900 | -6 | 100% | 100% | 203% | ▼▼▼ | 99% | 102% | 97% | 97% | 100% |
| 20240918 | 2,549 | 2,549 | 2,525 | 2,525 | 600 | 5 | 100% | 99% | 10% | ▲ | 101% | 103% | 97% | 98% | 100% |
| 20240919 | 2,529 | 2,550 | 2,524 | 2,550 | 1,700 | 25 | 101% | 101% | 283% | ▲▲ | 101% | 103% | 97% | 99% | 101% |
| 20240920 | 2,532 | 2,554 | 2,532 | 2,550 | 1,200 | 0 | 100% | 101% | 71% | -- | 101% | 99% | 96% | 99% | 101% |
| 20240924 | 2,551 | 2,600 | 2,550 | 2,588 | 2,800 | 38 | 101% | 101% | 233% | ▲ | 100% | 97% | 95% | 100% | 103% |
| 20240925 | 2,588 | 2,588 | 2,580 | 2,580 | 1,800 | -8 | 100% | 100% | 64% | ▼ | 101% | 98% | 0% | 100% | 102% |
| 20240926 | 2,580 | 2,612 | 2,575 | 2,612 | 2,600 | 32 | 101% | 101% | 144% | ▲ | 102% | 101% | 0% | 100% | 104% |
| 20240927 | 2,462 | 2,590 | 2,454 | 2,514 | 5,300 | -98 | 96% | 102% | 204% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20240930 | 2,454 | 2,460 | 2,454 | 2,455 | 2,000 | -59 | 98% | 100% | 38% | ▼▼ | 98% | 96% | 0% | 94% | 100% |
| 20241001 | 2,571 | 2,583 | 2,494 | 2,519 | 13,600 | 64 | 103% | 98% | 680% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241002 | 2,482 | 2,517 | 2,482 | 2,488 | 3,000 | -31 | 99% | 100% | 22% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241003 | 2,497 | 2,530 | 2,480 | 2,485 | 1,200 | -3 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241004 | 2,454 | 2,506 | 2,454 | 2,457 | 1,700 | -28 | 99% | 100% | 142% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241007 | 2,518 | 2,519 | 2,460 | 2,460 | 4,100 | 3 | 100% | 98% | 241% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241008 | 2,460 | 2,477 | 2,440 | 2,442 | 2,500 | -18 | 99% | 99% | 61% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241009 | 2,441 | 2,460 | 2,440 | 2,459 | 800 | 17 | 101% | 101% | 32% | ▲ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | エイジス | 業績予想の修正に関するお知らせ |
| 20240913 | 15:00 | エイジス | 2024年８月度売上高対前年同月比のお知らせ |
| 20240910 | 15:30 | エイジス | 主要株主の異動に関するお知らせ |
| 20240815 | 15:00 | エイジス | 2024年７月度売上高対前年同月比のお知らせ |
| 20240731 | 15:00 | エイジス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240718 | 17:00 | エイジス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240716 | 15:00 | エイジス | 2024年６月度売上高対前年同月比のお知らせ |
| 20240621 | 15:00 | エイジス | 連結子会社からの配当金受領及び2025年３月期個別業績予想の修正に関するお知らせ |
| 20240614 | 15:00 | エイジス | 2024年５月度売上高対前年同月比のお知らせ |
| 20240524 | 17:15 | エイジス | （再訂正）「2024年３月期決算説明会資料・FACTBOOK」の一部の再訂正について |
| 20240517 | 17:00 | エイジス | （訂正）「2024年3月期決算説明会資料・FACTBOOK」の一部訂正について |
| 20240515 | 17:30 | エイジス | （訂正）「2024年５月度売上高対前年同月比のお知らせ」の一部訂正について |
| 20240415 | 15:00 | エイジス | 2024年3月度売上高対前年同月比のお知らせ |
| 20240315 | 15:00 | エイジス | 2024年2月度売上高対前年同月比のお知らせ |
| 20240215 | 17:00 | エイジス | 2024年1月度売上高対前年同月比のお知らせ |
| 20240215 | 17:00 | エイジス | 株式譲渡による連結子会社の異動に関するお知らせ |
| 20240115 | 15:00 | エイジス | 2023年12月度売上高対前年同月比のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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・補充・改装・無人運営・シェアリングエコノミーサービス支援｜リテイルサポートサービスのエイジス | 2024-10-09 15:25:14 |
| 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 |