| 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 | 2,551 | 2,600 | 2,550 | 2,588 | 2,800 | 38 | 101% | 101% | 233% | ▲ | 100% | 97% | 97% | 100% | 103% |
| 20240925 | 2,588 | 2,588 | 2,580 | 2,580 | 1,800 | -8 | 100% | 100% | 64% | ▼ | 101% | 98% | 97% | 100% | 102% |
| 20240926 | 2,580 | 2,612 | 2,575 | 2,612 | 2,600 | 32 | 101% | 101% | 144% | ▲ | 102% | 101% | 102% | 100% | 104% |
| 20240927 | 2,462 | 2,590 | 2,454 | 2,514 | 5,300 | -98 | 96% | 102% | 204% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20240930 | 2,454 | 2,460 | 2,454 | 2,455 | 2,000 | -59 | 98% | 100% | 38% | ▼▼ | 98% | 96% | 99% | 94% | 100% |
| 20241001 | 2,571 | 2,583 | 2,494 | 2,519 | 13,600 | 64 | 103% | 98% | 680% | ▲ | 100% | 99% | 102% | 96% | 103% |
| 20241002 | 2,482 | 2,517 | 2,482 | 2,488 | 3,000 | -31 | 99% | 100% | 22% | ▼ | 100% | 98% | 102% | 95% | 101% |
| 20241003 | 2,497 | 2,530 | 2,480 | 2,485 | 1,200 | -3 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20241004 | 2,454 | 2,506 | 2,454 | 2,457 | 1,700 | -28 | 99% | 100% | 142% | ▼▼▼ | 98% | 99% | 102% | 94% | 100% |
| 20241007 | 2,518 | 2,519 | 2,460 | 2,460 | 4,100 | 3 | 100% | 98% | 241% | ▲ | 99% | 102% | 105% | 94% | 100% |
| 20241008 | 2,460 | 2,477 | 2,440 | 2,442 | 2,500 | -18 | 99% | 99% | 61% | ▼ | 101% | 101% | 105% | 93% | 100% |
| 20241009 | 2,441 | 2,460 | 2,440 | 2,459 | 800 | 17 | 101% | 101% | 32% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20241010 | 2,441 | 2,452 | 2,440 | 2,440 | 1,700 | -19 | 99% | 100% | 213% | ▼ | 98% | 97% | 101% | 93% | 100% |
| 20241011 | 2,540 | 2,549 | 2,468 | 2,498 | 5,600 | 58 | 102% | 98% | 329% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20241015 | 2,498 | 2,500 | 2,459 | 2,471 | 4,900 | -27 | 99% | 99% | 88% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20241016 | 2,472 | 2,484 | 2,402 | 2,470 | 2,700 | -1 | 100% | 100% | 55% | ▼▼ | 98% | 100% | 103% | 95% | 101% |
| 20241017 | 2,491 | 2,499 | 2,453 | 2,453 | 2,100 | -17 | 99% | 98% | 78% | ▼▼▼ | 100% | 102% | 105% | 94% | 101% |
| 20241018 | 2,454 | 2,454 | 2,453 | 2,453 | 300 | 0 | 100% | 100% | 14% | -- | 100% | 99% | 103% | 94% | 101% |
| 20241021 | 2,489 | 2,494 | 2,471 | 2,486 | 1,800 | 33 | 101% | 100% | 600% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20241022 | 2,486 | 2,494 | 2,485 | 2,490 | 1,400 | 4 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 103% | 95% | 102% |
| 20241023 | 2,489 | 2,500 | 2,487 | 2,500 | 1,200 | 10 | 100% | 100% | 86% | ▲▲▲ | 99% | 102% | 102% | 96% | 102% |
| 20241024 | 2,488 | 2,488 | 2,458 | 2,458 | 300 | -42 | 98% | 99% | 25% | ▼ | 100% | 103% | 103% | 94% | 101% |
| 20241025 | 2,454 | 2,468 | 2,443 | 2,443 | 2,800 | -15 | 99% | 100% | 933% | ▼▼ | 103% | 104% | 104% | 97% | 100% |
| 20241028 | 2,443 | 2,521 | 2,443 | 2,521 | 1,100 | 78 | 103% | 103% | 39% | ▲ | 101% | 102% | 100% | 100% | 103% |
| 20241029 | 2,515 | 2,548 | 2,508 | 2,536 | 3,100 | 15 | 101% | 101% | 282% | ▲▲ | 99% | 101% | 98% | 100% | 104% |
| 20241030 | 2,550 | 2,550 | 2,516 | 2,516 | 1,500 | -20 | 99% | 99% | 48% | ▼ | 102% | 104% | 101% | 99% | 103% |
| 20241031 | 2,466 | 2,509 | 2,465 | 2,509 | 2,500 | -7 | 100% | 102% | 167% | ▼▼ | 100% | 101% | 98% | 99% | 103% |
| 20241101 | 2,540 | 2,550 | 2,471 | 2,539 | 4,800 | 30 | 101% | 100% | 192% | ▲ | 101% | 100% | 98% | 100% | 104% |
| 20241105 | 2,540 | 2,578 | 2,537 | 2,573 | 4,300 | 34 | 101% | 101% | 90% | ▲▲ | 98% | 99% | 98% | 100% | 105% |
| 20241106 | 2,550 | 2,572 | 2,508 | 2,508 | 500 | -65 | 97% | 98% | 12% | ▼ | 102% | 101% | 99% | 97% | 103% |
| 20241108 | 2,515 | 2,571 | 2,515 | 2,564 | 1,000 | 56 | 102% | 102% | 200% | ▲ | 101% | 100% | 99% | 100% | 105% |
| 20241111 | 2,520 | 2,550 | 2,516 | 2,540 | 1,400 | -24 | 99% | 101% | 140% | ▼ | 101% | 99% | 99% | 99% | 104% |
| 20241112 | 2,500 | 2,550 | 2,461 | 2,529 | 5,100 | -11 | 100% | 101% | 364% | ▼▼ | 101% | 99% | 99% | 98% | 104% |
| 20241113 | 2,511 | 2,544 | 2,507 | 2,536 | 2,200 | 7 | 100% | 101% | 43% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20241114 | 2,486 | 2,527 | 2,471 | 2,518 | 1,100 | -18 | 99% | 101% | 50% | ▼ | 98% | 99% | 98% | 98% | 103% |
| 20241115 | 2,518 | 2,518 | 2,471 | 2,473 | 5,200 | -45 | 98% | 98% | 473% | ▼▼ | 100% | 101% | 100% | 96% | 101% |
| 20241118 | 2,473 | 2,508 | 2,472 | 2,472 | 2,200 | -1 | 100% | 100% | 42% | ▼▼▼ | 99% | 100% | 99% | 96% | 101% |
| 20241119 | 2,499 | 2,499 | 2,484 | 2,484 | 1,800 | 12 | 100% | 99% | 82% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241120 | 2,480 | 2,484 | 2,479 | 2,479 | 1,200 | -5 | 100% | 100% | 67% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241121 | 2,466 | 2,492 | 2,464 | 2,492 | 800 | 13 | 101% | 101% | 67% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241122 | 2,489 | 2,495 | 2,464 | 2,488 | 1,400 | -4 | 100% | 100% | 175% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241125 | 2,480 | 2,485 | 2,470 | 2,485 | 400 | -3 | 100% | 100% | 29% | ▼▼ | 100% | 99% | 100% | 97% | 102% |
| 20241126 | 2,485 | 2,520 | 2,480 | 2,480 | 6,600 | -5 | 100% | 100% | 1650% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241127 | 2,470 | 2,490 | 2,456 | 2,480 | 4,800 | 0 | 100% | 100% | 73% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241128 | 2,455 | 2,484 | 2,455 | 2,484 | 1,100 | 4 | 100% | 101% | 23% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241129 | 2,459 | 2,480 | 2,458 | 2,468 | 5,500 | -16 | 99% | 100% | 500% | ▼ | 99% | 100% | 97% | 96% | 100% |
| 20241202 | 2,485 | 2,485 | 2,454 | 2,460 | 3,500 | -8 | 100% | 99% | 64% | ▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241203 | 2,460 | 2,484 | 2,452 | 2,470 | 3,300 | 10 | 100% | 100% | 94% | ▲ | 99% | 100% | 96% | 96% | 100% |
| 20241204 | 2,485 | 2,485 | 2,460 | 2,469 | 3,800 | -1 | 100% | 99% | 115% | ▼ | 100% | 100% | 96% | 96% | 100% |
| 20241205 | 2,470 | 2,484 | 2,467 | 2,475 | 1,700 | 6 | 100% | 100% | 45% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241206 | 2,475 | 2,485 | 2,470 | 2,480 | 3,100 | 5 | 100% | 100% | 182% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241209 | 2,480 | 2,480 | 2,470 | 2,475 | 1,500 | -5 | 100% | 100% | 48% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241210 | 2,475 | 2,485 | 2,470 | 2,475 | 5,800 | 0 | 100% | 100% | 387% | -- | 100% | 98% | 0% | 98% | 101% |
| 20241211 | 2,464 | 2,470 | 2,425 | 2,466 | 5,100 | -9 | 100% | 100% | 88% | ▼ | 98% | 97% | 0% | 98% | 100% |
| 20241212 | 2,475 | 2,479 | 2,430 | 2,435 | 4,100 | -31 | 99% | 98% | 80% | ▼▼ | 99% | 97% | 0% | 98% | 100% |
| 20241213 | 2,468 | 2,469 | 2,437 | 2,447 | 1,700 | 12 | 100% | 99% | 41% | ▲ | 99% | 97% | 0% | 98% | 100% |
| 20241216 | 2,447 | 2,472 | 2,415 | 2,420 | 9,700 | -27 | 99% | 99% | 571% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 2,416 | 2,417 | 2,390 | 2,400 | 5,000 | -20 | 99% | 99% | 52% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 2,392 | 2,408 | 2,386 | 2,386 | 2,500 | -14 | 99% | 100% | 50% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 2,398 | 2,399 | 2,352 | 2,370 | 6,200 | -16 | 99% | 99% | 248% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 2,370 | 2,370 | 2,352 | 2,365 | 6,800 | -5 | 100% | 100% | 110% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | エイジス | 2024年11月度売上高対前年同月比のお知らせ |
| 20241115 | 15:00 | エイジス | 2024年10月度売上高対前年同月比のお知らせ |
| 20241031 | 15:00 | エイジス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | エイジス | 2025年３月期 中間決算説明会資料・FACTBOOK |
| 20241015 | 15:00 | エイジス | 2024年９月度売上高対前年同月比のお知らせ |
| 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・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 | 2024-12-21 20:22:27 |
| 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 |