| 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 | 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% | 100% | 98% | 100% |
| 20241004 | 3,145 | 3,175 | 3,145 | 3,160 | 500 | 15 | 100% | 100% | 167% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241007 | 3,160 | 3,185 | 3,160 | 3,175 | 900 | 15 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241008 | 3,155 | 3,155 | 3,150 | 3,150 | 400 | -25 | 99% | 100% | 44% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241009 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241010 | 3,150 | 3,165 | 3,145 | 3,145 | 1,600 | -5 | 100% | 100% | 400% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241011 | 3,145 | 3,145 | 3,140 | 3,145 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241015 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 100% | 98% | 100% |
| 20241016 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241017 | 3,140 | 3,140 | 3,135 | 3,135 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 100% | 99% | 100% |
| 20241018 | 3,135 | 3,135 | 3,130 | 3,130 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 99% | 101% | 99% | 100% |
| 20241021 | 3,130 | 3,130 | 3,115 | 3,115 | 3,500 | -15 | 100% | 100% | 1167% | ▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241022 | 3,110 | 3,110 | 3,110 | 3,110 | 6,500 | -5 | 100% | 100% | 186% | ▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241023 | 3,105 | 3,105 | 3,100 | 3,100 | 500 | -10 | 100% | 100% | 8% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241024 | 3,100 | 3,100 | 3,095 | 3,100 | 400 | 0 | 100% | 100% | 80% | -- | 99% | 100% | 102% | 98% | 100% |
| 20241025 | 3,095 | 3,095 | 3,065 | 3,065 | 2,600 | -35 | 99% | 99% | 650% | ▼ | 100% | 102% | 103% | 97% | 100% |
| 20241028 | 3,060 | 3,060 | 3,050 | 3,055 | 18,700 | -10 | 100% | 100% | 719% | ▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241029 | 3,065 | 3,080 | 3,065 | 3,080 | 500 | 25 | 101% | 100% | 3% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20241030 | 3,080 | 3,095 | 3,080 | 3,095 | 1,200 | 15 | 100% | 100% | 240% | ▲▲ | 100% | 102% | 102% | 97% | 101% |
| 20241031 | 3,095 | 3,105 | 3,095 | 3,105 | 300 | 10 | 100% | 100% | 25% | ▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241101 | 3,140 | 3,140 | 3,130 | 3,130 | 800 | 25 | 101% | 100% | 267% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241105 | 3,130 | 3,140 | 3,105 | 3,125 | 1,700 | -5 | 100% | 100% | 213% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241106 | 3,125 | 3,150 | 3,125 | 3,145 | 51,200 | 20 | 101% | 101% | 3012% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241107 | 3,140 | 3,150 | 3,135 | 3,135 | 800 | -10 | 100% | 100% | 2% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241108 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 5 | 100% | 100% | 13% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241111 | 3,140 | 3,140 | 3,135 | 3,135 | 400 | -5 | 100% | 100% | 400% | ▼ | 100% | 99% | 104% | 100% | 103% |
| 20241112 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 15 | 100% | 100% | 25% | ▲ | 100% | 101% | 105% | 100% | 103% |
| 20241113 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | -35 | 99% | 100% | 100% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20241115 | 3,130 | 3,130 | 3,130 | 3,130 | 500 | 15 | 100% | 100% | 500% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20241118 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | -5 | 100% | 100% | 20% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20241119 | 3,125 | 3,175 | 3,125 | 3,130 | 1,500 | 5 | 100% | 100% | 1500% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20241120 | 3,150 | 3,150 | 3,135 | 3,135 | 2,200 | 5 | 100% | 100% | 147% | ▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20241121 | 3,130 | 3,145 | 3,130 | 3,145 | 500 | 10 | 100% | 100% | 23% | ▲▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20241122 | 3,150 | 3,155 | 3,150 | 3,155 | 500 | 10 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241126 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | -10 | 100% | 100% | 20% | ▼ | 99% | 100% | 102% | 100% | 103% |
| 20241127 | 3,130 | 3,165 | 3,110 | 3,110 | 2,300 | -35 | 99% | 99% | 2300% | ▼▼ | 101% | 102% | 103% | 99% | 102% |
| 20241128 | 3,100 | 3,135 | 3,100 | 3,135 | 2,500 | 25 | 101% | 101% | 109% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241129 | 3,135 | 3,145 | 3,135 | 3,145 | 300 | 10 | 100% | 100% | 12% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241202 | 3,150 | 3,150 | 3,110 | 3,110 | 900 | -35 | 99% | 99% | 300% | ▼ | 100% | 104% | 0% | 99% | 100% |
| 20241203 | 3,130 | 3,150 | 3,110 | 3,130 | 1,800 | 20 | 101% | 100% | 200% | ▲ | 100% | 103% | 0% | 99% | 101% |
| 20241204 | 3,155 | 3,165 | 3,155 | 3,165 | 1,000 | 35 | 101% | 100% | 56% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241205 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | -10 | 100% | 100% | 10% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20241211 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | -25 | 99% | 100% | 100% | ▼▼ | 104% | 102% | 0% | 99% | 101% |
| 20241212 | 3,130 | 3,300 | 3,110 | 3,265 | 3,200 | 135 | 104% | 104% | 3200% | ▲ | 98% | 100% | 0% | 100% | 105% |
| 20241216 | 3,195 | 3,265 | 3,145 | 3,145 | 900 | -120 | 96% | 98% | 28% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 5 | 100% | 100% | 11% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 3,155 | 3,155 | 3,155 | 3,155 | 300 | 5 | 100% | 100% | 300% | ▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241219 | 3,135 | 3,195 | 3,135 | 3,195 | 500 | 40 | 101% | 102% | 167% | ▲▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20241220 | 3,210 | 3,215 | 3,155 | 3,155 | 1,100 | -40 | 99% | 98% | 220% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 111,100 | 0 | 102,600 | 0 | 8,500 |
| 2024-12-06 | 0 | 111,800 | 0 | 103,100 | 0 | 8,700 |
| 2024-11-29 | 0 | 111,800 | 0 | 103,200 | 0 | 8,600 |
| 2024-11-22 | 0 | 113,500 | 0 | 105,300 | 0 | 8,200 |
| 2024-11-15 | 0 | 112,900 | 0 | 105,400 | 0 | 7,500 |
| 2024-11-08 | 0 | 112,400 | 0 | 105,700 | 0 | 6,700 |
| 2024-11-01 | 0 | 61,400 | 0 | 57,000 | 0 | 4,400 |
| 2024-10-25 | 0 | 53,500 | 0 | 51,400 | 0 | 2,100 |
| 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 |
|---|---|---|---|
| 20241101 | 15:15 | アイエーＧ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 - | 2024-12-22 00:21:49 |
| 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 | 株式会社アイエーエナジーが横浜市SDGs認証制度「Y-SDGs」の認証を受けました - アイエーグループ株式会社 - I.A group - | 2024-10-24 02:30:55 |
| 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 |