| 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 | 3,525 | 3,525 | 3,515 | 3,515 | 1,300 | -10 | 100% | 100% | 1300% | ▼▼ | 100% | 85% | 89% | 98% | 100% |
| 20240730 | 3,550 | 3,550 | 3,540 | 3,540 | 300 | 25 | 101% | 100% | 23% | ▲ | 100% | 90% | 90% | 99% | 101% |
| 20240731 | 3,540 | 3,550 | 3,540 | 3,550 | 400 | 10 | 100% | 100% | 133% | ▲ | 99% | 89% | 90% | 99% | 101% |
| 20240801 | 3,575 | 3,575 | 3,500 | 3,545 | 2,900 | -5 | 100% | 99% | 725% | ▼ | 90% | 94% | 96% | 99% | 101% |
| 20240805 | 3,340 | 3,345 | 3,000 | 3,000 | 7,000 | -545 | 85% | 90% | 241% | ▼▼ | 100% | 104% | 106% | 84% | 100% |
| 20240806 | 3,010 | 3,075 | 2,955 | 3,000 | 10,400 | 0 | 100% | 100% | 149% | -- | 106% | 104% | 107% | 84% | 100% |
| 20240807 | 2,986 | 3,180 | 2,986 | 3,180 | 2,800 | 180 | 106% | 106% | 27% | ▲ | 100% | 102% | 104% | 89% | 106% |
| 20240808 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | -90 | 97% | 100% | 4% | ▼ | 99% | 100% | 101% | 86% | 103% |
| 20240809 | 3,155 | 3,155 | 3,130 | 3,130 | 1,500 | 40 | 101% | 99% | 1500% | ▲ | 98% | 100% | 102% | 87% | 104% |
| 20240813 | 3,150 | 3,165 | 3,085 | 3,085 | 1,400 | -45 | 99% | 98% | 93% | ▼ | 100% | 101% | 104% | 87% | 103% |
| 20240814 | 3,090 | 3,100 | 3,070 | 3,100 | 13,400 | 15 | 100% | 100% | 957% | ▲ | 100% | 99% | 101% | 87% | 103% |
| 20240815 | 3,160 | 3,180 | 3,140 | 3,145 | 3,500 | 45 | 101% | 100% | 26% | ▲▲ | 100% | 99% | 102% | 89% | 105% |
| 20240816 | 3,145 | 3,145 | 3,115 | 3,140 | 2,300 | -5 | 100% | 100% | 66% | ▼ | 99% | 100% | 102% | 88% | 105% |
| 20240819 | 3,140 | 3,145 | 3,085 | 3,120 | 4,400 | -20 | 99% | 99% | 191% | ▼▼ | 99% | 100% | 102% | 88% | 104% |
| 20240820 | 3,140 | 3,140 | 3,105 | 3,120 | 2,900 | 0 | 100% | 99% | 66% | -- | 97% | 98% | 100% | 88% | 104% |
| 20240821 | 3,190 | 3,190 | 3,090 | 3,110 | 1,600 | -10 | 100% | 97% | 55% | ▼ | 100% | 100% | 103% | 88% | 104% |
| 20240822 | 3,115 | 3,115 | 3,110 | 3,115 | 7,900 | 5 | 100% | 100% | 494% | ▲ | 101% | 102% | 103% | 88% | 104% |
| 20240823 | 3,115 | 3,140 | 3,115 | 3,140 | 2,200 | 25 | 101% | 101% | 28% | ▲▲ | 100% | 103% | 103% | 88% | 105% |
| 20240826 | 3,120 | 3,120 | 3,100 | 3,115 | 1,200 | -25 | 99% | 100% | 55% | ▼ | 100% | 103% | 103% | 88% | 104% |
| 20240827 | 3,115 | 3,125 | 3,110 | 3,110 | 9,200 | -5 | 100% | 100% | 767% | ▼▼ | 100% | 103% | 103% | 88% | 104% |
| 20240828 | 3,120 | 3,120 | 3,110 | 3,115 | 5,300 | 5 | 100% | 100% | 58% | ▲ | 100% | 100% | 100% | 88% | 104% |
| 20240829 | 3,175 | 3,210 | 3,120 | 3,185 | 30,000 | 70 | 102% | 100% | 566% | ▲▲ | 100% | 98% | 98% | 90% | 106% |
| 20240830 | 3,215 | 3,215 | 3,200 | 3,200 | 500 | 15 | 100% | 100% | 2% | ▲▲▲ | 100% | 100% | 99% | 90% | 107% |
| 20240902 | 3,200 | 3,205 | 3,160 | 3,200 | 6,100 | 0 | 100% | 100% | 1220% | -- | 100% | 101% | 100% | 100% | 107% |
| 20240903 | 3,155 | 3,160 | 3,155 | 3,160 | 700 | -40 | 99% | 100% | 11% | ▼ | 99% | 101% | 100% | 99% | 105% |
| 20240904 | 3,160 | 3,160 | 3,135 | 3,135 | 1,500 | -25 | 99% | 99% | 214% | ▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20240905 | 3,135 | 3,135 | 3,135 | 3,135 | 400 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 98% | 102% |
| 20240906 | 3,185 | 3,240 | 3,140 | 3,195 | 6,000 | 60 | 102% | 100% | 1500% | ▲ | 99% | 99% | 99% | 100% | 104% |
| 20240909 | 3,195 | 3,195 | 3,155 | 3,155 | 200 | -40 | 99% | 99% | 3% | ▼ | 101% | 100% | 100% | 99% | 102% |
| 20240910 | 3,175 | 3,195 | 3,175 | 3,195 | 300 | 40 | 101% | 101% | 150% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20240917 | 3,185 | 3,200 | 3,185 | 3,200 | 3,300 | 5 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20240918 | 3,140 | 3,145 | 3,140 | 3,140 | 2,200 | -60 | 98% | 100% | 67% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20240919 | 3,140 | 3,165 | 3,140 | 3,165 | 800 | 25 | 101% | 101% | 36% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20240920 | 3,150 | 3,165 | 3,150 | 3,160 | 700 | -5 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20240924 | 3,165 | 3,165 | 3,150 | 3,150 | 600 | -10 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20240925 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 100% | 98% | 101% |
| 20240926 | 3,160 | 3,180 | 3,160 | 3,160 | 800 | 10 | 100% | 100% | 800% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20240927 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 100% | 99% | 102% |
| 20240930 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 99% | 99% | 102% |
| 20241001 | 3,160 | 3,160 | 3,160 | 3,160 | 900 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241002 | 3,160 | 3,160 | 3,145 | 3,145 | 400 | -15 | 100% | 100% | 44% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241003 | 3,145 | 3,145 | 3,145 | 3,145 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241004 | 3,145 | 3,175 | 3,145 | 3,160 | 500 | 15 | 100% | 100% | 167% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241007 | 3,160 | 3,185 | 3,160 | 3,175 | 900 | 15 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241008 | 3,155 | 3,155 | 3,150 | 3,150 | 400 | -25 | 99% | 100% | 44% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241009 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241010 | 3,150 | 3,165 | 3,145 | 3,145 | 1,600 | -5 | 100% | 100% | 400% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241011 | 3,145 | 3,145 | 3,140 | 3,145 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241016 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241017 | 3,140 | 3,140 | 3,135 | 3,135 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 3,135 | 3,135 | 3,130 | 3,130 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 3,130 | 3,130 | 3,115 | 3,115 | 3,500 | -15 | 100% | 100% | 1167% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 3,110 | 3,110 | 3,110 | 3,110 | 6,500 | -5 | 100% | 100% | 186% | ▼▼▼ | % | % | % | 98% | 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 | 52,600 | 0 | 51,700 | 0 | 900 |
| 2024-10-11 | 0 | 52,700 | 0 | 51,800 | 0 | 900 |
| 2024-10-04 | 0 | 52,700 | 0 | 51,800 | 0 | 900 |
| 2024-09-27 | 0 | 52,800 | 0 | 51,900 | 0 | 900 |
| 2024-09-20 | 0 | 54,200 | 0 | 52,000 | 0 | 2,200 |
| 2024-09-13 | 0 | 77,100 | 0 | 72,200 | 0 | 4,900 |
| 2024-09-06 | 0 | 77,300 | 0 | 72,400 | 0 | 4,900 |
| 2024-08-30 | 0 | 77,700 | 0 | 72,700 | 0 | 5,000 |
| 2024-08-23 | 0 | 77,800 | 0 | 72,900 | 0 | 4,900 |
| 2024-08-16 | 0 | 76,100 | 0 | 71,200 | 0 | 4,900 |
| 2024-08-09 | 0 | 71,900 | 0 | 68,300 | 0 | 3,600 |
| 2024-08-02 | 0 | 74,500 | 0 | 71,000 | 0 | 3,500 |
| 2024-07-26 | 0 | 75,200 | 0 | 70,800 | 0 | 4,400 |
| 2024-07-19 | 0 | 75,400 | 0 | 69,800 | 0 | 5,600 |
| 2024-07-12 | 0 | 75,500 | 0 | 69,800 | 0 | 5,700 |
| 2024-07-05 | 0 | 75,400 | 0 | 69,700 | 0 | 5,700 |
| 2024-06-28 | 0 | 78,800 | 0 | 72,800 | 0 | 6,000 |
| 2024-06-21 | 0 | 78,800 | 0 | 73,000 | 0 | 5,800 |
| 2024-06-14 | 0 | 78,500 | 0 | 72,700 | 0 | 5,800 |
| 2024-06-07 | 0 | 78,500 | 0 | 72,700 | 0 | 5,800 |
| 2024-05-31 | 0 | 78,700 | 0 | 72,700 | 0 | 6,000 |
| 2024-05-24 | 0 | 78,600 | 0 | 72,700 | 0 | 5,900 |
| 2024-05-17 | 0 | 78,300 | 0 | 72,200 | 0 | 6,100 |
| 2024-05-10 | 0 | 78,000 | 0 | 72,100 | 0 | 5,900 |
| 2024-05-02 | 0 | 77,800 | 0 | 71,900 | 0 | 5,900 |
| 2024-04-26 | 0 | 77,900 | 0 | 72,000 | 0 | 5,900 |
| 2024-04-19 | 0 | 75,700 | 0 | 72,000 | 0 | 3,700 |
| 2024-04-12 | 0 | 76,000 | 0 | 69,300 | 0 | 6,700 |
| 2024-04-05 | 0 | 75,000 | 0 | 69,200 | 0 | 5,800 |
| 2024-03-29 | 0 | 26,900 | 0 | 21,100 | 0 | 5,800 |
| 2024-03-22 | 0 | 74,900 | 0 | 69,100 | 0 | 5,800 |
| 2024-03-15 | 0 | 73,100 | 0 | 67,400 | 0 | 5,700 |
| 2024-03-08 | 0 | 74,500 | 0 | 69,000 | 0 | 5,500 |
| 2024-03-01 | 0 | 74,500 | 0 | 68,900 | 0 | 5,600 |
| 2024-02-22 | 0 | 70,500 | 0 | 65,800 | 0 | 4,700 |
| 2024-02-16 | 0 | 70,700 | 0 | 65,800 | 0 | 4,900 |
| 2024-02-09 | 0 | 66,000 | 0 | 61,600 | 0 | 4,400 |
| 2024-02-02 | 0 | 63,300 | 0 | 59,300 | 0 | 4,000 |
| 2024-01-26 | 0 | 61,200 | 0 | 57,500 | 0 | 3,700 |
| 2024-01-19 | 0 | 61,200 | 0 | 57,500 | 0 | 3,700 |
| 2024-01-12 | 0 | 59,300 | 0 | 55,600 | 0 | 3,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:15 | アイエーＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 12:20 | アイエーＧ | 役員人事に関するお知らせ |
| 20240510 | 15:15 | アイエーＧ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:15 | アイエーＧ | 連結業績予想と実績との差異に関するお知らせ |
| 20240510 | 15:15 | アイエーＧ | 剰余金の配当（創立40周年記念配当）に関するお知らせ |
| 20240510 | 15:15 | アイエーＧ | 特別利益の計上（個別）に関するお知らせ |
| 20240510 | 15:15 | アイエーＧ | 連結子会社からの配当金受領に関するお知らせ |
| 20240510 | 15:15 | アイエーＧ | 定款の一部変更に関するお知らせ |
| 20240202 | 15:15 | アイエーＧ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7509 | 1 | アイエーグループ株式会社 - I.A group - | 2024-10-23 02:24:13 |
| 7509 | 2 | 【PDF】第41期 定時株主総会決議ご通知 | 2024-06-26 14:41:37 |
| 7509 | 2 | 【PDF】第41期 定時株主総会 招集ご通知 | 2024-06-21 19:43:39 |
| 7509 | 2 | ニュース・IR情報 - アイエーグループ株式会社 - I.A group - | 2024-06-15 13:15:16 |
| 7509 | 3 | 株式会社アイエーが横浜市教育委員会「子どもアドベンチャーカレッジ2024」に出展いたしました - アイエーグループ株式会社 - I.A group - | 2024-09-11 23:29:45 |
| 7509 | 3 | 株式会社アイエーエナジーが横浜市教育委員会「子どもアドベンチャーカレッジ2024」に出展いたしました - アイエーグループ株式会社 - I.A group - | 2024-09-06 18:31:00 |
| 7509 | 3 | 【PDF】役員人事に関するお知らせ | 2024-06-26 14:41:35 |
| 7509 | 3 | 株式会社アイエーエナジーが「EV/EV充電/蓄電池 相談会」を開催しました - アイエーグループ株式会社 - I.A group - | 2024-06-14 21:13:41 |