| 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 | 3,300 | 3,360 | 3,300 | 3,360 | 400 | 60 | 102% | 102% | 400% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20250318 | 3,310 | 3,310 | 3,310 | 3,310 | 300 | -50 | 99% | 100% | 75% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20250319 | 3,310 | 3,315 | 3,310 | 3,315 | 400 | 5 | 100% | 100% | 133% | ▲ | 100% | 101% | 97% | 99% | 102% |
| 20250321 | 3,320 | 3,325 | 3,320 | 3,320 | 400 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 97% | 99% | 102% |
| 20250324 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 97% | 99% | 102% |
| 20250325 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 10 | 100% | 100% | 67% | ▲ | 100% | 99% | 97% | 99% | 102% |
| 20250326 | 3,330 | 3,400 | 3,330 | 3,335 | 1,600 | 5 | 100% | 100% | 800% | ▲▲ | 100% | 99% | 97% | 99% | 102% |
| 20250327 | 3,345 | 3,360 | 3,345 | 3,360 | 300 | 25 | 101% | 100% | 19% | ▲▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20250328 | 3,320 | 3,320 | 3,320 | 3,320 | 51,200 | -40 | 99% | 100% | 17067% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250331 | 3,310 | 3,310 | 3,295 | 3,300 | 900 | -20 | 99% | 100% | 2% | ▼▼ | 100% | 95% | 102% | 98% | 101% |
| 20250401 | 3,305 | 3,310 | 3,300 | 3,300 | 1,200 | 0 | 100% | 100% | 133% | -- | 100% | 96% | 102% | 98% | 100% |
| 20250402 | 3,300 | 3,300 | 3,290 | 3,290 | 300 | -10 | 100% | 100% | 25% | ▼ | 102% | 99% | 104% | 98% | 100% |
| 20250403 | 3,245 | 3,300 | 3,235 | 3,300 | 1,100 | 10 | 100% | 102% | 367% | ▲ | 95% | 98% | 101% | 98% | 100% |
| 20250404 | 3,300 | 3,300 | 3,140 | 3,140 | 1,100 | -160 | 95% | 95% | 100% | ▼ | 100% | 104% | 107% | 93% | 100% |
| 20250408 | 3,115 | 3,125 | 3,105 | 3,105 | 300 | -35 | 99% | 100% | 27% | ▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20250409 | 3,175 | 3,175 | 3,105 | 3,170 | 500 | 65 | 102% | 100% | 167% | ▲ | 99% | 98% | 100% | 94% | 102% |
| 20250410 | 3,250 | 3,250 | 3,225 | 3,225 | 300 | 55 | 102% | 99% | 60% | ▲▲ | 100% | 105% | 101% | 96% | 104% |
| 20250411 | 3,230 | 3,230 | 3,130 | 3,225 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 104% | 103% | 96% | 104% |
| 20250415 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 10 | 100% | 100% | 33% | ▲ | 97% | 104% | 107% | 96% | 104% |
| 20250423 | 3,245 | 3,245 | 3,160 | 3,160 | 300 | -75 | 98% | 97% | 150% | ▼ | 98% | 103% | 109% | 94% | 102% |
| 20250425 | 3,230 | 3,440 | 3,170 | 3,170 | 10,600 | 10 | 100% | 98% | 3533% | ▲ | 100% | 99% | 104% | 94% | 102% |
| 20250428 | 3,380 | 3,380 | 3,380 | 3,380 | 500 | 210 | 107% | 100% | 5% | ▲▲ | 100% | 97% | 104% | 100% | 109% |
| 20250430 | 3,370 | 3,380 | 3,300 | 3,380 | 300 | 0 | 100% | 100% | 60% | -- | 96% | 96% | 107% | 100% | 109% |
| 20250501 | 3,380 | 3,485 | 3,260 | 3,260 | 3,800 | -120 | 96% | 96% | 1267% | ▼ | 102% | 100% | 110% | 96% | 105% |
| 20250502 | 3,260 | 3,330 | 3,260 | 3,330 | 200 | 70 | 102% | 102% | 5% | ▲ | 100% | 102% | 110% | 99% | 107% |
| 20250507 | 3,260 | 3,325 | 3,260 | 3,260 | 400 | -70 | 98% | 100% | 200% | ▼ | 100% | 106% | 110% | 96% | 105% |
| 20250508 | 3,260 | 3,260 | 3,260 | 3,260 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 107% | 111% | 96% | 105% |
| 20250509 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | -10 | 100% | 100% | 125% | ▼ | 100% | 107% | 110% | 96% | 105% |
| 20250512 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 10 | 100% | 100% | 20% | ▲ | 102% | 107% | 110% | 96% | 105% |
| 20250513 | 3,265 | 3,325 | 3,265 | 3,320 | 1,200 | 60 | 102% | 102% | 1200% | ▲▲ | 100% | 102% | 104% | 98% | 107% |
| 20250514 | 3,460 | 3,470 | 3,440 | 3,470 | 1,700 | 150 | 105% | 100% | 142% | ▲▲▲ | 100% | 101% | 104% | 100% | 112% |
| 20250515 | 3,470 | 3,500 | 3,470 | 3,485 | 800 | 15 | 100% | 100% | 47% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 112% |
| 20250516 | 3,480 | 3,480 | 3,445 | 3,445 | 1,800 | -40 | 99% | 99% | 225% | ▼ | 100% | 99% | 101% | 99% | 111% |
| 20250519 | 3,500 | 3,500 | 3,495 | 3,500 | 500 | 55 | 102% | 100% | 28% | ▲ | 100% | 99% | 101% | 100% | 113% |
| 20250520 | 3,500 | 3,515 | 3,500 | 3,515 | 400 | 15 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 102% | 100% | 111% |
| 20250521 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | -70 | 98% | 100% | 25% | ▼ | 101% | 103% | 102% | 98% | 109% |
| 20250522 | 3,425 | 3,465 | 3,425 | 3,465 | 200 | 20 | 101% | 101% | 200% | ▲ | 100% | 102% | 0% | 99% | 110% |
| 20250523 | 3,465 | 3,480 | 3,465 | 3,480 | 400 | 15 | 100% | 100% | 200% | ▲▲ | 100% | 104% | 0% | 99% | 110% |
| 20250526 | 3,450 | 3,450 | 3,435 | 3,450 | 600 | -30 | 99% | 100% | 150% | ▼ | 101% | 104% | 0% | 98% | 109% |
| 20250527 | 3,450 | 3,490 | 3,450 | 3,490 | 200 | 40 | 101% | 101% | 33% | ▲ | 100% | 101% | 0% | 99% | 110% |
| 20250528 | 3,505 | 3,520 | 3,505 | 3,520 | 900 | 30 | 101% | 100% | 450% | ▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20250529 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | -40 | 99% | 100% | 11% | ▼ | 101% | 99% | 0% | 99% | 107% |
| 20250530 | 3,550 | 3,600 | 3,550 | 3,600 | 400 | 120 | 103% | 101% | 400% | ▲ | 99% | 98% | 0% | 100% | 111% |
| 20250602 | 3,580 | 3,580 | 3,505 | 3,545 | 1,400 | -55 | 98% | 99% | 350% | ▼ | 100% | 0% | 0% | 98% | 109% |
| 20250603 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | -20 | 99% | 100% | 7% | ▼▼ | 100% | 0% | 0% | 98% | 108% |
| 20250605 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 98% | 108% |
| 20250606 | 3,545 | 3,545 | 3,510 | 3,510 | 300 | -15 | 100% | 99% | 300% | ▼ | % | % | % | 98% | 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 | 91,200 | 0 | 90,700 | 0 | 500 |
| 2025-05-23 | 0 | 91,200 | 0 | 91,000 | 0 | 200 |
| 2025-05-16 | 0 | 91,800 | 0 | 91,600 | 0 | 200 |
| 2025-05-09 | 0 | 92,200 | 0 | 91,800 | 0 | 400 |
| 2025-05-02 | 0 | 92,600 | 0 | 91,800 | 0 | 800 |
| 2025-04-25 | 0 | 93,200 | 0 | 91,900 | 0 | 1,300 |
| 2025-04-18 | 0 | 93,600 | 0 | 92,400 | 0 | 1,200 |
| 2025-04-11 | 0 | 93,400 | 0 | 92,200 | 0 | 1,200 |
| 2025-04-04 | 0 | 94,100 | 0 | 92,700 | 0 | 1,400 |
| 2025-03-28 | 0 | 94,600 | 0 | 93,500 | 0 | 1,100 |
| 2025-03-21 | 0 | 95,000 | 0 | 93,800 | 0 | 1,200 |
| 2025-03-14 | 0 | 94,900 | 0 | 93,800 | 0 | 1,100 |
| 2025-03-07 | 0 | 94,900 | 0 | 93,800 | 0 | 1,100 |
| 2025-02-28 | 0 | 94,700 | 0 | 93,600 | 0 | 1,100 |
| 2025-02-21 | 0 | 95,000 | 0 | 93,900 | 0 | 1,100 |
| 2025-02-14 | 0 | 95,600 | 0 | 93,900 | 0 | 1,700 |
| 2025-02-07 | 0 | 94,900 | 0 | 93,600 | 0 | 1,300 |
| 2025-01-31 | 0 | 101,400 | 0 | 98,600 | 0 | 2,800 |
| 2025-01-24 | 0 | 101,200 | 0 | 98,300 | 0 | 2,900 |
| 2025-01-17 | 0 | 105,600 | 0 | 100,400 | 0 | 5,200 |
| 2025-01-10 | 0 | 105,600 | 0 | 100,500 | 0 | 5,100 |
| 2024-12-27 | 0 | 108,800 | 0 | 102,200 | 0 | 6,600 |
| 2024-12-20 | 0 | 108,700 | 0 | 102,000 | 0 | 6,700 |
| 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 |
|---|---|---|---|
| 20250513 | 15:45 | アイエーＧ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 15:45 | アイエーＧ | 特別利益の計上（個別）に関するお知らせ |
| 20250513 | 15:45 | アイエーＧ | 社員持株会を通じた「特別奨励金スキーム」の導入に伴う自己株式処分のお知らせ |
| 20250513 | 15:45 | アイエーＧ | アイエーグループ 中期経営計画の策定に関するお知らせ |
| 20250131 | 15:45 | アイエーＧ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 - | 2025-06-06 23:20:53 |
| 7509 | 2 | 【PDF】第42期 定時株主総会 招集ご通知 | 2025-05-30 15:30:11 |
| 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 |