| 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 | 366 | 371 | 366 | 371 | 13,600 | 3 | 101% | 101% | 216% | ▲▲▲ | 99% | 98% | 97% | 99% | 103% |
| 20240925 | 368 | 369 | 364 | 366 | 22,600 | -5 | 99% | 99% | 166% | ▼ | 100% | 99% | 98% | 97% | 102% |
| 20240926 | 365 | 369 | 362 | 366 | 41,400 | 0 | 100% | 100% | 183% | -- | 101% | 102% | 102% | 97% | 102% |
| 20240927 | 350 | 361 | 350 | 355 | 39,900 | -11 | 97% | 101% | 96% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20240930 | 352 | 359 | 350 | 357 | 405,200 | 2 | 101% | 101% | 1016% | ▲ | 102% | 100% | 100% | 95% | 101% |
| 20241001 | 356 | 369 | 356 | 362 | 24,300 | 5 | 101% | 102% | 6% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20241002 | 360 | 362 | 356 | 356 | 17,300 | -6 | 98% | 99% | 71% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241003 | 356 | 357 | 352 | 355 | 11,900 | -1 | 100% | 100% | 69% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241004 | 354 | 355 | 348 | 354 | 28,000 | -1 | 100% | 100% | 235% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241007 | 355 | 357 | 352 | 355 | 18,700 | 1 | 100% | 100% | 67% | ▲ | 99% | 100% | 99% | 95% | 100% |
| 20241008 | 355 | 355 | 353 | 353 | 3,900 | -2 | 99% | 99% | 21% | ▼ | 100% | 101% | 99% | 95% | 100% |
| 20241009 | 353 | 354 | 353 | 353 | 5,600 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 99% | 95% | 100% |
| 20241010 | 354 | 355 | 353 | 355 | 7,200 | 2 | 101% | 100% | 129% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241011 | 354 | 356 | 352 | 355 | 17,100 | 0 | 100% | 100% | 238% | -- | 101% | 101% | 99% | 96% | 101% |
| 20241015 | 353 | 356 | 352 | 355 | 9,200 | 0 | 100% | 101% | 54% | -- | 99% | 100% | 97% | 96% | 101% |
| 20241016 | 356 | 356 | 352 | 354 | 9,600 | -1 | 100% | 99% | 104% | ▼ | 100% | 100% | 97% | 95% | 100% |
| 20241017 | 354 | 354 | 352 | 353 | 3,000 | -1 | 100% | 100% | 31% | ▼▼ | 101% | 100% | 97% | 95% | 100% |
| 20241018 | 353 | 357 | 353 | 357 | 17,000 | 4 | 101% | 101% | 567% | ▲ | 100% | 99% | 97% | 96% | 101% |
| 20241021 | 354 | 355 | 351 | 355 | 16,900 | -2 | 99% | 100% | 99% | ▼ | 100% | 99% | 97% | 96% | 101% |
| 20241022 | 353 | 354 | 347 | 354 | 20,900 | -1 | 100% | 100% | 124% | ▼▼ | 101% | 100% | 98% | 95% | 100% |
| 20241023 | 350 | 353 | 350 | 353 | 4,600 | -1 | 100% | 101% | 22% | ▼▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241024 | 351 | 351 | 349 | 351 | 37,400 | -2 | 99% | 100% | 813% | ▼▼▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241025 | 351 | 352 | 348 | 350 | 9,400 | -1 | 100% | 100% | 25% | ▼▼▼▼▼ | 101% | 99% | 99% | 97% | 100% |
| 20241028 | 348 | 353 | 348 | 351 | 13,900 | 1 | 100% | 101% | 148% | ▲ | 100% | 99% | 99% | 97% | 100% |
| 20241029 | 348 | 350 | 347 | 348 | 20,200 | -3 | 99% | 100% | 145% | ▼ | 98% | 98% | 99% | 96% | 100% |
| 20241030 | 348 | 349 | 341 | 342 | 51,300 | -6 | 98% | 98% | 254% | ▼▼ | 101% | 100% | 102% | 96% | 100% |
| 20241031 | 341 | 344 | 340 | 343 | 33,300 | 1 | 100% | 101% | 65% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241101 | 343 | 347 | 341 | 344 | 8,600 | 1 | 100% | 100% | 26% | ▲▲ | 99% | 100% | 101% | 96% | 101% |
| 20241105 | 344 | 344 | 340 | 340 | 15,800 | -4 | 99% | 99% | 184% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241106 | 340 | 342 | 340 | 341 | 13,800 | 1 | 100% | 100% | 87% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241107 | 341 | 344 | 341 | 341 | 19,300 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241108 | 343 | 343 | 340 | 342 | 12,200 | 1 | 100% | 100% | 63% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20241111 | 341 | 344 | 340 | 344 | 13,800 | 2 | 101% | 101% | 113% | ▲▲ | 100% | 99% | 101% | 96% | 101% |
| 20241112 | 343 | 345 | 342 | 344 | 2,500 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 101% | 96% | 101% |
| 20241113 | 344 | 344 | 342 | 343 | 2,400 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241114 | 342 | 344 | 341 | 342 | 12,300 | -1 | 100% | 100% | 513% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241115 | 342 | 342 | 340 | 341 | 4,000 | -1 | 100% | 100% | 33% | ▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241118 | 341 | 344 | 341 | 341 | 6,800 | 0 | 100% | 100% | 170% | -- | 100% | 101% | 102% | 96% | 100% |
| 20241119 | 341 | 342 | 341 | 342 | 11,800 | 1 | 100% | 100% | 174% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241120 | 342 | 342 | 341 | 342 | 4,800 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 102% | 97% | 101% |
| 20241121 | 342 | 343 | 342 | 342 | 3,800 | 0 | 100% | 100% | 79% | -- | 101% | 101% | 101% | 97% | 101% |
| 20241122 | 343 | 345 | 342 | 345 | 11,400 | 3 | 101% | 101% | 300% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20241125 | 344 | 348 | 344 | 346 | 7,700 | 1 | 100% | 101% | 68% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241126 | 347 | 347 | 345 | 346 | 10,100 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241127 | 346 | 347 | 345 | 345 | 6,100 | -1 | 100% | 100% | 60% | ▼ | 101% | 101% | 101% | 100% | 101% |
| 20241128 | 345 | 348 | 345 | 348 | 7,900 | 3 | 101% | 101% | 130% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241129 | 348 | 348 | 346 | 347 | 3,200 | -1 | 100% | 100% | 41% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20241202 | 346 | 347 | 345 | 347 | 18,500 | 0 | 100% | 100% | 578% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241203 | 347 | 347 | 346 | 347 | 6,500 | 0 | 100% | 100% | 35% | -- | 99% | 100% | 100% | 100% | 102% |
| 20241204 | 347 | 347 | 345 | 345 | 14,100 | -2 | 99% | 99% | 217% | ▼ | 101% | 101% | 100% | 99% | 101% |
| 20241205 | 345 | 347 | 345 | 347 | 10,000 | 2 | 101% | 101% | 71% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241206 | 347 | 348 | 346 | 348 | 6,000 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241209 | 348 | 348 | 346 | 348 | 10,100 | 0 | 100% | 100% | 168% | -- | 101% | 101% | 0% | 100% | 102% |
| 20241210 | 346 | 348 | 346 | 348 | 19,100 | 0 | 100% | 101% | 189% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 348 | 349 | 346 | 348 | 8,900 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 347 | 348 | 346 | 348 | 8,100 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 348 | 348 | 346 | 348 | 11,600 | 0 | 100% | 100% | 143% | -- | 99% | 99% | 0% | 100% | 102% |
| 20241216 | 348 | 348 | 345 | 346 | 16,900 | -2 | 99% | 99% | 146% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 346 | 348 | 346 | 347 | 10,800 | 1 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 346 | 347 | 346 | 347 | 3,900 | 0 | 100% | 100% | 36% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 347 | 347 | 345 | 346 | 8,700 | -1 | 100% | 100% | 223% | ▼ | 99% | 0% | 0% | 99% | 100% |
| 20241220 | 347 | 347 | 345 | 345 | 26,700 | -1 | 100% | 99% | 307% | ▼▼ | % | % | % | 99% | 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 | 4,100 | 632,200 | 0 | 597,100 | 4,100 | 35,100 |
| 2024-12-06 | 4,100 | 629,900 | 0 | 597,000 | 4,100 | 32,900 |
| 2024-11-29 | 1,100 | 630,600 | 0 | 597,100 | 1,100 | 33,500 |
| 2024-11-22 | 1,300 | 633,900 | 0 | 597,700 | 1,300 | 36,200 |
| 2024-11-15 | 1,200 | 639,900 | 0 | 596,500 | 1,200 | 43,400 |
| 2024-11-08 | 1,000 | 633,700 | 0 | 590,200 | 1,000 | 43,500 |
| 2024-11-01 | 1,000 | 633,800 | 0 | 589,100 | 1,000 | 44,700 |
| 2024-10-25 | 800 | 628,000 | 0 | 589,400 | 800 | 38,600 |
| 2024-10-18 | 4,600 | 630,300 | 0 | 595,000 | 4,600 | 35,300 |
| 2024-10-11 | 800 | 631,300 | 0 | 595,100 | 800 | 36,200 |
| 2024-10-04 | 600 | 623,000 | 0 | 591,400 | 600 | 31,600 |
| 2024-09-27 | 600 | 257,800 | 0 | 224,800 | 600 | 33,000 |
| 2024-09-20 | 600 | 259,000 | 0 | 213,300 | 600 | 45,700 |
| 2024-09-13 | 600 | 262,400 | 0 | 210,600 | 600 | 51,800 |
| 2024-09-06 | 200 | 296,600 | 0 | 234,600 | 200 | 62,000 |
| 2024-08-30 | 0 | 298,500 | 0 | 234,300 | 0 | 64,200 |
| 2024-08-23 | 0 | 297,600 | 0 | 233,000 | 0 | 64,600 |
| 2024-08-16 | 100 | 300,900 | 0 | 235,200 | 100 | 65,700 |
| 2024-08-09 | 900 | 666,700 | 0 | 598,000 | 900 | 68,700 |
| 2024-08-02 | 200 | 682,200 | 0 | 620,800 | 200 | 61,400 |
| 2024-07-26 | 100 | 681,600 | 0 | 623,600 | 100 | 58,000 |
| 2024-07-19 | 57,100 | 687,300 | 0 | 620,500 | 57,100 | 66,800 |
| 2024-07-12 | 4,300 | 648,300 | 0 | 605,600 | 4,300 | 42,700 |
| 2024-07-05 | 4,300 | 638,100 | 0 | 604,400 | 4,300 | 33,700 |
| 2024-06-28 | 4,600 | 626,500 | 0 | 595,600 | 4,600 | 30,900 |
| 2024-06-21 | 3,000 | 628,000 | 0 | 595,000 | 3,000 | 33,000 |
| 2024-06-14 | 1,400 | 624,100 | 0 | 591,900 | 1,400 | 32,200 |
| 2024-06-07 | 2,000 | 619,200 | 0 | 585,300 | 2,000 | 33,900 |
| 2024-05-31 | 2,100 | 617,800 | 0 | 583,500 | 2,100 | 34,300 |
| 2024-05-24 | 4,400 | 614,700 | 0 | 583,200 | 4,400 | 31,500 |
| 2024-05-17 | 8,300 | 620,600 | 0 | 585,300 | 8,300 | 35,300 |
| 2024-05-10 | 8,400 | 629,000 | 0 | 592,500 | 8,400 | 36,500 |
| 2024-05-02 | 13,000 | 641,100 | 0 | 592,200 | 13,000 | 48,900 |
| 2024-04-26 | 17,000 | 650,000 | 0 | 583,400 | 17,000 | 66,600 |
| 2024-04-19 | 60,700 | 651,300 | 0 | 578,400 | 60,700 | 72,900 |
| 2024-04-12 | 24,100 | 628,800 | 0 | 578,600 | 24,100 | 50,200 |
| 2024-04-05 | 22,600 | 629,300 | 0 | 575,600 | 22,600 | 53,700 |
| 2024-03-29 | 21,000 | 623,900 | 0 | 574,500 | 21,000 | 49,400 |
| 2024-03-22 | 11,100 | 269,300 | 0 | 209,100 | 11,100 | 60,200 |
| 2024-03-15 | 4,800 | 141,500 | 0 | 77,100 | 4,800 | 64,400 |
| 2024-03-08 | 4,700 | 151,400 | 0 | 74,800 | 4,700 | 76,600 |
| 2024-03-01 | 4,900 | 157,000 | 0 | 68,900 | 4,900 | 88,100 |
| 2024-02-22 | 5,100 | 265,400 | 0 | 181,600 | 5,100 | 83,800 |
| 2024-02-16 | 5,100 | 292,600 | 0 | 209,500 | 5,100 | 83,100 |
| 2024-02-09 | 6,900 | 306,300 | 0 | 210,600 | 6,900 | 95,700 |
| 2024-02-02 | 7,100 | 326,400 | 0 | 214,200 | 7,100 | 112,200 |
| 2024-01-26 | 17,900 | 334,500 | 0 | 222,300 | 17,900 | 112,200 |
| 2024-01-19 | 66,200 | 577,300 | 0 | 497,000 | 66,200 | 80,300 |
| 2024-01-12 | 2,400 | 580,100 | 0 | 503,500 | 2,400 | 76,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | ゲンダイＡＧ | 2025年3月期第2四半期決算短信〔日本基準〕（連結） |
| 20241018 | 15:00 | ゲンダイＡＧ | 2025年3月期第2四半期決算説明資料 |
| 20240719 | 15:00 | ゲンダイＡＧ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | ゲンダイＡＧ | 2025年3月期第1四半期決算説明資料 |
| 20240613 | 15:45 | ゲンダイＡＧ | 監査役の逝去に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | ゲンダイＡＧ | 業績予想と実績値との差異に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 2024年3月期決算説明資料 |
| 20240419 | 15:00 | ゲンダイＡＧ | 代表取締役の異動および役員人事に関するお知らせ |
| 20240419 | 15:00 | ゲンダイＡＧ | 連結子会社からの配当金受領に関するお知らせ |
| 20240119 | 15:00 | ゲンダイＡＧ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | ゲンダイＡＧ | 2024年３月期第３四半期決算説明資料 |
| 20240119 | 15:00 | ゲンダイＡＧ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2411 | 1 | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-12-22 05:20:37 |
| 2411 | 2 | IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-19 01:29:42 |
| 2411 | 2 | IRに関するお問い合わせ | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-19 01:29:41 |
| 2411 | 2 | IRに関するお問い合わせ | ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:51:30 |
| 2411 | 2 | よくあるご質問｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:42 |
| 2411 | 2 | ディスクロージャーポリシー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:40 |
| 2411 | 2 | IRライブラリー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:38 |
| 2411 | 2 | IRカレンダー｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:37 |
| 2411 | 2 | コーポレートガバナンス｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:35 |
| 2411 | 2 | 株主・株式情報｜IR・投資家情報｜ゲンダイエージェンシー株式会社｜GENDAI AGENCY INC. | 2024-06-14 09:46:33 |