| 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 | 1,541 | 1,551 | 1,541 | 1,542 | 8,600 | -9 | 99% | 100% | 75% | ▼▼ | 99% | 99% | 94% | 97% | 100% |
| 20240726 | 1,550 | 1,551 | 1,541 | 1,541 | 4,600 | -1 | 100% | 99% | 53% | ▼▼▼ | 100% | 96% | 94% | 97% | 100% |
| 20240729 | 1,548 | 1,550 | 1,541 | 1,548 | 7,000 | 7 | 100% | 100% | 152% | ▲ | 98% | 92% | 96% | 98% | 100% |
| 20240730 | 1,541 | 1,550 | 1,504 | 1,504 | 39,600 | -44 | 97% | 98% | 566% | ▼ | 101% | 89% | 97% | 95% | 100% |
| 20240731 | 1,525 | 1,540 | 1,505 | 1,538 | 24,400 | 34 | 102% | 101% | 62% | ▲ | 100% | 94% | 100% | 97% | 102% |
| 20240801 | 1,484 | 1,499 | 1,468 | 1,480 | 64,100 | -58 | 96% | 100% | 263% | ▼ | 97% | 97% | 102% | 94% | 100% |
| 20240802 | 1,460 | 1,460 | 1,420 | 1,420 | 44,700 | -60 | 96% | 97% | 70% | ▼▼ | 90% | 101% | 107% | 90% | 100% |
| 20240805 | 1,395 | 1,395 | 1,252 | 1,255 | 78,800 | -165 | 88% | 90% | 176% | ▼▼▼ | 103% | 107% | 113% | 80% | 100% |
| 20240806 | 1,315 | 1,369 | 1,303 | 1,355 | 58,900 | 100 | 108% | 103% | 75% | ▲ | 101% | 101% | 107% | 86% | 108% |
| 20240807 | 1,388 | 1,418 | 1,361 | 1,396 | 34,300 | 41 | 103% | 101% | 58% | ▲▲ | 101% | 99% | 106% | 89% | 111% |
| 20240808 | 1,400 | 1,430 | 1,400 | 1,414 | 18,600 | 18 | 101% | 101% | 54% | ▲▲▲ | 99% | 98% | 104% | 90% | 113% |
| 20240809 | 1,430 | 1,438 | 1,396 | 1,409 | 14,600 | -5 | 100% | 99% | 78% | ▼ | 99% | 100% | 106% | 89% | 112% |
| 20240813 | 1,410 | 1,420 | 1,396 | 1,401 | 16,200 | -8 | 99% | 99% | 111% | ▼▼ | 100% | 104% | 107% | 89% | 112% |
| 20240814 | 1,395 | 1,397 | 1,382 | 1,390 | 18,800 | -11 | 99% | 100% | 116% | ▼▼▼ | 99% | 105% | 107% | 89% | 111% |
| 20240815 | 1,390 | 1,397 | 1,371 | 1,382 | 38,800 | -8 | 99% | 99% | 206% | ▼▼▼▼ | 100% | 104% | 107% | 88% | 110% |
| 20240816 | 1,395 | 1,410 | 1,382 | 1,401 | 21,300 | 19 | 101% | 100% | 55% | ▲ | 100% | 103% | 105% | 90% | 112% |
| 20240819 | 1,413 | 1,417 | 1,407 | 1,409 | 10,300 | 8 | 101% | 100% | 48% | ▲▲ | 101% | 102% | 105% | 90% | 112% |
| 20240820 | 1,425 | 1,448 | 1,420 | 1,446 | 16,200 | 37 | 103% | 101% | 157% | ▲▲▲ | 100% | 102% | 102% | 93% | 115% |
| 20240821 | 1,448 | 1,455 | 1,442 | 1,453 | 6,000 | 7 | 100% | 100% | 37% | ▲▲▲▲ | 100% | 102% | 102% | 94% | 116% |
| 20240822 | 1,453 | 1,457 | 1,447 | 1,448 | 4,900 | -5 | 100% | 100% | 82% | ▼ | 101% | 102% | 101% | 94% | 115% |
| 20240823 | 1,448 | 1,460 | 1,448 | 1,458 | 3,500 | 10 | 101% | 101% | 71% | ▲ | 100% | 102% | 101% | 94% | 116% |
| 20240826 | 1,461 | 1,461 | 1,450 | 1,458 | 4,600 | 0 | 100% | 100% | 131% | -- | 101% | 102% | 100% | 94% | 116% |
| 20240827 | 1,462 | 1,476 | 1,458 | 1,476 | 4,700 | 18 | 101% | 101% | 102% | ▲ | 101% | 101% | 100% | 96% | 118% |
| 20240828 | 1,470 | 1,480 | 1,470 | 1,480 | 5,600 | 4 | 100% | 101% | 119% | ▲▲ | 100% | 101% | 99% | 96% | 118% |
| 20240829 | 1,480 | 1,488 | 1,478 | 1,480 | 6,200 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 98% | 100% | 118% |
| 20240830 | 1,488 | 1,494 | 1,479 | 1,487 | 9,600 | 7 | 100% | 100% | 155% | ▲ | 100% | 100% | 99% | 100% | 118% |
| 20240902 | 1,487 | 1,494 | 1,481 | 1,488 | 14,000 | 1 | 100% | 100% | 146% | ▲▲ | 100% | 99% | 99% | 100% | 119% |
| 20240903 | 1,485 | 1,494 | 1,484 | 1,490 | 4,200 | 2 | 100% | 100% | 30% | ▲▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20240904 | 1,476 | 1,481 | 1,468 | 1,476 | 10,800 | -14 | 99% | 100% | 257% | ▼ | 99% | 99% | 98% | 99% | 107% |
| 20240905 | 1,489 | 1,490 | 1,472 | 1,481 | 7,400 | 5 | 100% | 99% | 69% | ▲ | 99% | 98% | 99% | 99% | 107% |
| 20240906 | 1,484 | 1,484 | 1,460 | 1,465 | 7,100 | -16 | 99% | 99% | 96% | ▼ | 101% | 101% | 101% | 98% | 106% |
| 20240909 | 1,450 | 1,474 | 1,444 | 1,468 | 11,700 | 3 | 100% | 101% | 165% | ▲ | 100% | 99% | 99% | 99% | 106% |
| 20240910 | 1,472 | 1,475 | 1,460 | 1,469 | 2,700 | 1 | 100% | 100% | 23% | ▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20240911 | 1,465 | 1,465 | 1,440 | 1,444 | 9,900 | -25 | 98% | 99% | 367% | ▼ | 101% | 101% | 100% | 97% | 104% |
| 20240912 | 1,444 | 1,460 | 1,444 | 1,454 | 7,400 | 10 | 101% | 101% | 75% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240913 | 1,454 | 1,463 | 1,449 | 1,461 | 2,100 | 7 | 100% | 100% | 28% | ▲▲ | 100% | 101% | 99% | 98% | 104% |
| 20240917 | 1,455 | 1,459 | 1,444 | 1,450 | 5,500 | -11 | 99% | 100% | 262% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20240918 | 1,458 | 1,465 | 1,450 | 1,450 | 6,800 | 0 | 100% | 99% | 124% | -- | 100% | 101% | 99% | 97% | 100% |
| 20240919 | 1,454 | 1,459 | 1,448 | 1,458 | 2,900 | 8 | 101% | 100% | 43% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20240920 | 1,457 | 1,467 | 1,457 | 1,462 | 4,800 | 4 | 100% | 100% | 166% | ▲▲ | 100% | 99% | 97% | 98% | 101% |
| 20240924 | 1,464 | 1,468 | 1,464 | 1,465 | 6,400 | 3 | 100% | 100% | 133% | ▲▲▲ | 100% | 98% | 96% | 98% | 101% |
| 20240925 | 1,465 | 1,465 | 1,455 | 1,458 | 15,800 | -7 | 100% | 100% | 247% | ▼ | 101% | 98% | 96% | 98% | 101% |
| 20240926 | 1,456 | 1,467 | 1,451 | 1,464 | 32,400 | 6 | 100% | 101% | 205% | ▲ | 101% | 100% | 97% | 98% | 101% |
| 20240927 | 1,431 | 1,454 | 1,431 | 1,445 | 15,900 | -19 | 99% | 101% | 49% | ▼ | 100% | 101% | 97% | 97% | 100% |
| 20240930 | 1,430 | 1,442 | 1,426 | 1,429 | 9,400 | -16 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 97% | 96% | 100% |
| 20241001 | 1,430 | 1,437 | 1,428 | 1,430 | 3,300 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 97% | 96% | 100% |
| 20241002 | 1,431 | 1,431 | 1,410 | 1,428 | 8,000 | -2 | 100% | 100% | 242% | ▼ | 100% | 99% | 96% | 96% | 100% |
| 20241003 | 1,439 | 1,440 | 1,426 | 1,433 | 3,500 | 5 | 100% | 100% | 44% | ▲ | 100% | 98% | 96% | 97% | 100% |
| 20241004 | 1,438 | 1,439 | 1,430 | 1,438 | 3,500 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 97% | 95% | 97% | 101% |
| 20241007 | 1,442 | 1,442 | 1,435 | 1,435 | 6,800 | -3 | 100% | 100% | 194% | ▼ | 99% | 97% | 0% | 98% | 100% |
| 20241008 | 1,435 | 1,435 | 1,420 | 1,422 | 8,500 | -13 | 99% | 99% | 125% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241009 | 1,422 | 1,438 | 1,411 | 1,412 | 9,700 | -10 | 99% | 99% | 114% | ▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241010 | 1,413 | 1,413 | 1,401 | 1,401 | 11,500 | -11 | 99% | 99% | 119% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 1,371 | 1,395 | 1,371 | 1,390 | 20,000 | -11 | 99% | 101% | 174% | ▼▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 1,387 | 1,389 | 1,373 | 1,384 | 14,100 | -6 | 100% | 100% | 71% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241016 | 1,385 | 1,399 | 1,384 | 1,387 | 6,800 | 3 | 100% | 100% | 48% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 1,392 | 1,394 | 1,386 | 1,386 | 3,500 | -1 | 100% | 100% | 51% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 1,386 | 1,390 | 1,375 | 1,377 | 7,100 | -9 | 99% | 99% | 203% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,381 | 1,384 | 1,378 | 1,383 | 2,900 | 6 | 100% | 100% | 41% | ▲ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 1,382 | 1,382 | 1,366 | 1,374 | 17,000 | -9 | 99% | 99% | 586% | ▼ | % | % | % | 94% | 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 | 400 | 42,700 | 0 | 23,300 | 400 | 19,400 |
| 2024-10-11 | 500 | 50,400 | 0 | 27,300 | 500 | 23,100 |
| 2024-10-04 | 1,400 | 43,000 | 0 | 25,700 | 1,400 | 17,300 |
| 2024-09-27 | 1,300 | 42,200 | 0 | 27,700 | 1,300 | 14,500 |
| 2024-09-20 | 2,200 | 51,000 | 0 | 29,300 | 2,200 | 21,700 |
| 2024-09-13 | 2,200 | 52,200 | 0 | 29,100 | 2,200 | 23,100 |
| 2024-09-06 | 700 | 54,200 | 0 | 29,400 | 700 | 24,800 |
| 2024-08-30 | 700 | 56,200 | 0 | 28,900 | 700 | 27,300 |
| 2024-08-23 | 100 | 64,700 | 0 | 29,200 | 100 | 35,500 |
| 2024-08-16 | 200 | 63,100 | 0 | 28,200 | 200 | 34,900 |
| 2024-08-09 | 300 | 62,300 | 0 | 30,000 | 300 | 32,300 |
| 2024-08-02 | 900 | 58,600 | 0 | 29,300 | 900 | 29,300 |
| 2024-07-26 | 400 | 55,300 | 0 | 34,600 | 400 | 20,700 |
| 2024-07-19 | 400 | 53,700 | 0 | 34,000 | 400 | 19,700 |
| 2024-07-12 | 400 | 67,300 | 0 | 32,300 | 400 | 35,000 |
| 2024-07-05 | 500 | 72,200 | 0 | 37,000 | 500 | 35,200 |
| 2024-06-28 | 500 | 87,500 | 0 | 53,600 | 500 | 33,900 |
| 2024-06-21 | 500 | 87,000 | 0 | 54,600 | 500 | 32,400 |
| 2024-06-14 | 500 | 66,600 | 0 | 55,100 | 500 | 11,500 |
| 2024-06-07 | 600 | 66,700 | 0 | 54,400 | 600 | 12,300 |
| 2024-05-31 | 700 | 68,300 | 0 | 55,700 | 700 | 12,600 |
| 2024-05-24 | 900 | 64,800 | 0 | 52,600 | 900 | 12,200 |
| 2024-05-17 | 900 | 64,100 | 0 | 54,100 | 900 | 10,000 |
| 2024-05-10 | 2,700 | 54,900 | 0 | 42,900 | 2,700 | 12,000 |
| 2024-05-02 | 1,500 | 55,800 | 0 | 44,500 | 1,500 | 11,300 |
| 2024-04-26 | 1,400 | 56,500 | 0 | 45,100 | 1,400 | 11,400 |
| 2024-04-19 | 1,300 | 57,500 | 0 | 42,100 | 1,300 | 15,400 |
| 2024-04-12 | 1,200 | 50,500 | 0 | 38,000 | 1,200 | 12,500 |
| 2024-04-05 | 1,600 | 41,200 | 0 | 29,300 | 1,600 | 11,900 |
| 2024-03-29 | 8,200 | 30,900 | 0 | 18,700 | 8,200 | 12,200 |
| 2024-03-22 | 8,200 | 38,400 | 100 | 21,300 | 8,100 | 17,100 |
| 2024-03-15 | 4,500 | 44,400 | 0 | 24,900 | 4,500 | 19,500 |
| 2024-03-08 | 4,000 | 47,600 | 0 | 23,300 | 4,000 | 24,300 |
| 2024-03-01 | 4,000 | 56,900 | 0 | 26,600 | 4,000 | 30,300 |
| 2024-02-22 | 3,800 | 55,600 | 0 | 27,100 | 3,800 | 28,500 |
| 2024-02-16 | 3,700 | 56,400 | 0 | 27,600 | 3,700 | 28,800 |
| 2024-02-09 | 3,600 | 59,100 | 0 | 26,100 | 3,600 | 33,000 |
| 2024-02-02 | 2,600 | 65,400 | 0 | 26,700 | 2,600 | 38,700 |
| 2024-01-26 | 2,600 | 69,500 | 0 | 26,800 | 2,600 | 42,700 |
| 2024-01-19 | 3,100 | 67,500 | 100 | 25,500 | 3,000 | 42,000 |
| 2024-01-12 | 2,400 | 67,400 | 100 | 26,400 | 2,300 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | イーグランド | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | イーグランド | 2025年３月期 第１四半期決算説明資料 |
| 20240729 | 15:00 | イーグランド | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240710 | 15:00 | イーグランド | 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 |
| 20240626 | 16:00 | イーグランド | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（非連結）」の一部訂正に関するお知らせ |
| 20240520 | 15:00 | イーグランド | 第３次中期経営計画策定のお知らせ（2025年３月期～2027年３月期） |
| 20240510 | 15:00 | イーグランド | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 15:00 | イーグランド | 2024年３月期 決算補足資料 |
| 20240510 | 15:00 | イーグランド | 剰余金の配当（期末配当）に関するお知らせ |
| 20240510 | 15:00 | イーグランド | 配当政策の基本方針の変更（累進配当の導入）に関するお知らせ |
| 20240430 | 15:00 | イーグランド | 主要な人事異動に関するお知らせ |
| 20240325 | 15:00 | イーグランド | 主要な人事異動に関するお知らせ |
| 20240226 | 15:00 | イーグランド | 代表取締役の異動に関するお知らせ |
| 20240131 | 15:00 | イーグランド | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 15:00 | イーグランド | 2024年３月期 第３四半期決算説明資料 |
| 20240131 | 15:00 | イーグランド | 2024年３月期通期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 |
|---|---|---|---|
| 3294 | 1 | 中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-10-23 08:23:53 |
| 3294 | 2 | IRSTREET (3294:イーグランド) JP | 2024-06-15 12:30:57 |
| 3294 | 2 | IRニュースリリースメール｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:56 |
| 3294 | 2 | IRカレンダー｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:53 |
| 3294 | 2 | IR資料｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:48 |
| 3294 | 2 | IRライブラリー｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:43 |
| 3294 | 2 | IRニュース｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:41 |
| 3294 | 2 | IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:39 |
| 3294 | 3 | 免責事項｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:58 |
| 3294 | 3 | 電子公告｜IR情報｜中古マンション、リノベーション、住宅再生は株式会社イーグランド（東京都千代田区） | 2024-06-15 12:30:54 |