| 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 | 1,862 | 1,864 | 1,743 | 1,764 | 50,700 | -76 | 96% | 95% | 142% | ▼ | 104% | 104% | 126% | 77% | 111% |
| 20240925 | 1,804 | 1,959 | 1,804 | 1,880 | 74,900 | 116 | 107% | 104% | 148% | ▲ | 96% | 99% | 120% | 82% | 118% |
| 20240926 | 1,900 | 1,900 | 1,772 | 1,830 | 20,600 | -50 | 97% | 96% | 28% | ▼ | 107% | 100% | 123% | 84% | 115% |
| 20240927 | 1,852 | 1,991 | 1,850 | 1,982 | 38,200 | 152 | 108% | 107% | 185% | ▲ | 97% | 98% | 108% | 92% | 124% |
| 20240930 | 1,920 | 1,968 | 1,825 | 1,859 | 34,300 | -123 | 94% | 97% | 90% | ▼ | 103% | 103% | 108% | 87% | 117% |
| 20241001 | 1,825 | 1,900 | 1,825 | 1,881 | 13,000 | 22 | 101% | 103% | 38% | ▲ | 99% | 100% | 105% | 89% | 118% |
| 20241002 | 1,868 | 1,911 | 1,818 | 1,854 | 16,200 | -27 | 99% | 99% | 125% | ▼ | 98% | 98% | 104% | 88% | 116% |
| 20241003 | 1,892 | 1,898 | 1,815 | 1,850 | 16,000 | -4 | 100% | 98% | 99% | ▼▼ | 102% | 101% | 106% | 93% | 116% |
| 20241004 | 1,850 | 1,891 | 1,845 | 1,878 | 11,400 | 28 | 102% | 102% | 71% | ▲ | 101% | 123% | 106% | 95% | 118% |
| 20241007 | 1,851 | 1,875 | 1,808 | 1,870 | 15,900 | -8 | 100% | 101% | 139% | ▼ | 97% | 122% | 106% | 94% | 117% |
| 20241008 | 1,867 | 1,898 | 1,802 | 1,818 | 17,500 | -52 | 97% | 97% | 110% | ▼▼ | 102% | 114% | 117% | 92% | 114% |
| 20241009 | 1,830 | 1,860 | 1,818 | 1,860 | 7,800 | 42 | 102% | 102% | 45% | ▲ | 101% | 105% | 116% | 94% | 117% |
| 20241010 | 1,860 | 1,890 | 1,831 | 1,873 | 6,800 | 13 | 101% | 101% | 87% | ▲▲ | 100% | 85% | 95% | 95% | 118% |
| 20241011 | 2,273 | 2,273 | 2,208 | 2,273 | 61,300 | 400 | 121% | 100% | 901% | ▲▲▲ | 91% | 84% | 94% | 100% | 143% |
| 20241015 | 2,295 | 2,300 | 2,038 | 2,079 | 226,900 | -194 | 91% | 91% | 370% | ▼ | 96% | 95% | 106% | 91% | 131% |
| 20241016 | 2,037 | 2,037 | 1,943 | 1,960 | 45,000 | -119 | 94% | 96% | 20% | ▼▼ | 100% | 97% | 111% | 86% | 123% |
| 20241017 | 1,942 | 1,998 | 1,913 | 1,942 | 20,500 | -18 | 99% | 100% | 46% | ▼▼▼ | 97% | 95% | 111% | 85% | 122% |
| 20241018 | 1,942 | 1,942 | 1,866 | 1,890 | 27,700 | -52 | 97% | 97% | 135% | ▼▼▼▼ | 102% | 97% | 114% | 83% | 111% |
| 20241021 | 1,891 | 1,960 | 1,891 | 1,938 | 10,100 | 48 | 103% | 102% | 36% | ▲ | 97% | 99% | 111% | 85% | 110% |
| 20241022 | 1,938 | 1,951 | 1,876 | 1,880 | 12,400 | -58 | 97% | 97% | 123% | ▼ | 98% | 105% | 114% | 83% | 107% |
| 20241023 | 1,878 | 1,895 | 1,835 | 1,835 | 19,700 | -45 | 98% | 98% | 159% | ▼▼ | 100% | 107% | 115% | 81% | 101% |
| 20241024 | 1,833 | 1,872 | 1,792 | 1,842 | 13,700 | 7 | 100% | 100% | 70% | ▲ | 96% | 105% | 112% | 81% | 101% |
| 20241025 | 1,850 | 1,851 | 1,768 | 1,773 | 15,100 | -69 | 96% | 96% | 110% | ▼ | 107% | 105% | 115% | 78% | 100% |
| 20241028 | 1,787 | 1,920 | 1,780 | 1,910 | 10,800 | 137 | 108% | 107% | 72% | ▲ | 103% | 100% | 108% | 84% | 108% |
| 20241029 | 1,911 | 1,968 | 1,911 | 1,965 | 6,300 | 55 | 103% | 103% | 58% | ▲▲ | 99% | 100% | 94% | 86% | 111% |
| 20241030 | 1,974 | 1,974 | 1,945 | 1,945 | 2,700 | -20 | 99% | 99% | 43% | ▼ | 98% | 112% | 97% | 86% | 110% |
| 20241031 | 1,925 | 1,939 | 1,850 | 1,882 | 7,800 | -63 | 97% | 98% | 289% | ▼▼ | 100% | 114% | 99% | 83% | 106% |
| 20241101 | 1,881 | 1,917 | 1,870 | 1,877 | 4,400 | -5 | 100% | 100% | 56% | ▼▼▼ | 102% | 112% | 99% | 83% | 106% |
| 20241105 | 1,878 | 1,917 | 1,878 | 1,914 | 3,400 | 37 | 102% | 102% | 77% | ▲ | 103% | 108% | 94% | 84% | 108% |
| 20241106 | 1,918 | 1,975 | 1,913 | 1,975 | 16,400 | 61 | 103% | 103% | 482% | ▲▲ | 108% | 103% | 90% | 87% | 111% |
| 20241107 | 1,991 | 2,150 | 1,991 | 2,150 | 35,800 | 175 | 109% | 108% | 218% | ▲▲▲ | 97% | 95% | 82% | 95% | 121% |
| 20241108 | 2,156 | 2,190 | 2,071 | 2,102 | 13,400 | -48 | 98% | 97% | 37% | ▼ | 98% | 88% | 83% | 92% | 119% |
| 20241111 | 2,116 | 2,150 | 2,064 | 2,080 | 8,400 | -22 | 99% | 98% | 63% | ▼▼ | 98% | 89% | 82% | 92% | 117% |
| 20241112 | 2,080 | 2,098 | 2,034 | 2,035 | 7,100 | -45 | 98% | 98% | 85% | ▼▼▼ | 101% | 92% | 84% | 95% | 115% |
| 20241113 | 2,027 | 2,125 | 2,025 | 2,057 | 9,200 | 22 | 101% | 101% | 130% | ▲ | 90% | 90% | 83% | 96% | 116% |
| 20241114 | 2,057 | 2,057 | 1,860 | 1,860 | 28,500 | -197 | 90% | 90% | 310% | ▼ | 103% | 100% | 94% | 87% | 105% |
| 20241115 | 1,814 | 1,861 | 1,814 | 1,861 | 18,200 | 1 | 100% | 103% | 64% | ▲ | 98% | 97% | 92% | 87% | 105% |
| 20241118 | 1,861 | 1,861 | 1,800 | 1,830 | 11,100 | -31 | 98% | 98% | 61% | ▼ | 100% | 95% | 92% | 85% | 103% |
| 20241119 | 1,860 | 1,860 | 1,813 | 1,855 | 2,400 | 25 | 101% | 100% | 22% | ▲ | 98% | 95% | 92% | 86% | 105% |
| 20241120 | 1,850 | 1,850 | 1,805 | 1,807 | 5,700 | -48 | 97% | 98% | 238% | ▼ | 99% | 94% | 94% | 84% | 102% |
| 20241121 | 1,810 | 1,815 | 1,795 | 1,800 | 3,100 | -7 | 100% | 99% | 54% | ▼▼ | 98% | 94% | 95% | 84% | 102% |
| 20241122 | 1,800 | 1,800 | 1,757 | 1,760 | 8,300 | -40 | 98% | 98% | 268% | ▼▼▼ | 99% | 96% | 97% | 82% | 100% |
| 20241125 | 1,760 | 1,766 | 1,750 | 1,750 | 6,800 | -10 | 99% | 99% | 82% | ▼▼▼▼ | 97% | 96% | 97% | 81% | 100% |
| 20241126 | 1,751 | 1,751 | 1,680 | 1,705 | 12,000 | -45 | 97% | 97% | 176% | ▼▼▼▼▼ | 99% | 98% | 99% | 79% | 100% |
| 20241127 | 1,708 | 1,728 | 1,678 | 1,695 | 6,500 | -10 | 99% | 99% | 54% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 79% | 100% |
| 20241128 | 1,690 | 1,711 | 1,681 | 1,682 | 4,200 | -13 | 99% | 100% | 65% | ▼▼▼▼▼▼▼ | 100% | 99% | 100% | 78% | 100% |
| 20241129 | 1,684 | 1,725 | 1,684 | 1,688 | 5,600 | 6 | 100% | 100% | 133% | ▲ | 99% | 99% | 100% | 79% | 100% |
| 20241202 | 1,685 | 1,704 | 1,667 | 1,667 | 6,600 | -21 | 99% | 99% | 118% | ▼ | 101% | 102% | 101% | 78% | 100% |
| 20241203 | 1,670 | 1,690 | 1,670 | 1,680 | 1,600 | 13 | 101% | 101% | 24% | ▲ | 99% | 102% | 101% | 78% | 101% |
| 20241204 | 1,669 | 1,671 | 1,660 | 1,660 | 2,900 | -20 | 99% | 99% | 181% | ▼ | 100% | 102% | 100% | 77% | 100% |
| 20241205 | 1,663 | 1,680 | 1,663 | 1,665 | 6,300 | 5 | 100% | 100% | 217% | ▲ | 97% | 99% | 98% | 79% | 100% |
| 20241206 | 1,694 | 1,694 | 1,646 | 1,648 | 6,100 | -17 | 99% | 97% | 97% | ▼ | 103% | 103% | 0% | 79% | 100% |
| 20241209 | 1,648 | 1,700 | 1,645 | 1,700 | 10,400 | 52 | 103% | 103% | 170% | ▲ | 101% | 100% | 0% | 83% | 103% |
| 20241210 | 1,693 | 1,728 | 1,690 | 1,704 | 8,700 | 4 | 100% | 101% | 84% | ▲▲ | 97% | 96% | 0% | 83% | 103% |
| 20241211 | 1,729 | 1,729 | 1,668 | 1,685 | 7,200 | -19 | 99% | 97% | 83% | ▼ | 99% | 99% | 0% | 91% | 102% |
| 20241212 | 1,692 | 1,700 | 1,680 | 1,683 | 4,600 | -2 | 100% | 99% | 64% | ▼▼ | 100% | 99% | 0% | 90% | 102% |
| 20241213 | 1,698 | 1,698 | 1,676 | 1,692 | 5,300 | 9 | 101% | 100% | 115% | ▲ | 98% | 98% | 0% | 91% | 103% |
| 20241216 | 1,697 | 1,724 | 1,661 | 1,661 | 5,100 | -31 | 98% | 98% | 96% | ▼ | 98% | 100% | 0% | 90% | 101% |
| 20241217 | 1,662 | 1,670 | 1,621 | 1,625 | 12,500 | -36 | 98% | 98% | 245% | ▼▼ | 104% | 0% | 0% | 90% | 100% |
| 20241218 | 1,622 | 1,683 | 1,615 | 1,680 | 7,200 | 55 | 103% | 104% | 58% | ▲ | 98% | 0% | 0% | 93% | 103% |
| 20241219 | 1,674 | 1,679 | 1,626 | 1,643 | 4,900 | -37 | 98% | 98% | 68% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241220 | 1,682 | 1,714 | 1,657 | 1,662 | 11,400 | 19 | 101% | 99% | 233% | ▲ | % | % | % | 95% | 102% |
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 | 77,200 | 0 | 32,800 | 0 | 44,400 |
| 2024-12-06 | 0 | 82,200 | 0 | 31,500 | 0 | 50,700 |
| 2024-11-29 | 0 | 82,700 | 0 | 30,400 | 0 | 52,300 |
| 2024-11-22 | 0 | 85,400 | 0 | 30,800 | 0 | 54,600 |
| 2024-11-15 | 0 | 82,900 | 0 | 25,400 | 0 | 57,500 |
| 2024-11-08 | 0 | 86,400 | 0 | 22,100 | 0 | 64,300 |
| 2024-11-01 | 0 | 95,300 | 0 | 27,500 | 0 | 67,800 |
| 2024-10-25 | 0 | 96,700 | 0 | 28,100 | 0 | 68,600 |
| 2024-10-18 | 0 | 101,300 | 0 | 28,600 | 0 | 72,700 |
| 2024-10-11 | 1,200 | 78,800 | 1,200 | 25,500 | 0 | 53,300 |
| 2024-10-04 | 0 | 67,100 | 0 | 21,100 | 0 | 46,000 |
| 2024-09-27 | 0 | 65,300 | 0 | 20,100 | 0 | 45,200 |
| 2024-09-20 | 100 | 62,000 | 100 | 17,600 | 0 | 44,400 |
| 2024-09-13 | 0 | 60,500 | 0 | 18,400 | 0 | 42,100 |
| 2024-09-06 | 0 | 55,200 | 0 | 18,400 | 0 | 36,800 |
| 2024-08-30 | 0 | 43,100 | 0 | 18,700 | 0 | 24,400 |
| 2024-08-23 | 0 | 41,800 | 0 | 17,900 | 0 | 23,900 |
| 2024-08-16 | 100 | 48,200 | 100 | 22,000 | 0 | 26,200 |
| 2024-08-09 | 0 | 51,100 | 0 | 23,500 | 0 | 27,600 |
| 2024-08-02 | 0 | 71,100 | 0 | 34,700 | 0 | 36,400 |
| 2024-07-26 | 0 | 75,600 | 0 | 33,500 | 0 | 42,100 |
| 2024-07-19 | 0 | 72,100 | 0 | 33,100 | 0 | 39,000 |
| 2024-07-12 | 0 | 69,000 | 0 | 32,500 | 0 | 36,500 |
| 2024-07-05 | 0 | 64,900 | 0 | 32,100 | 0 | 32,800 |
| 2024-06-28 | 0 | 65,700 | 0 | 32,500 | 0 | 33,200 |
| 2024-06-21 | 0 | 69,100 | 0 | 33,800 | 0 | 35,300 |
| 2024-06-14 | 0 | 71,600 | 0 | 34,000 | 0 | 37,600 |
| 2024-06-07 | 0 | 70,500 | 0 | 32,200 | 0 | 38,300 |
| 2024-05-31 | 0 | 69,500 | 0 | 32,000 | 0 | 37,500 |
| 2024-05-24 | 0 | 69,400 | 0 | 32,000 | 0 | 37,400 |
| 2024-05-17 | 0 | 73,500 | 0 | 34,400 | 0 | 39,100 |
| 2024-05-10 | 0 | 81,000 | 0 | 36,400 | 0 | 44,600 |
| 2024-05-02 | 0 | 80,100 | 0 | 36,300 | 0 | 43,800 |
| 2024-04-26 | 0 | 83,100 | 0 | 36,400 | 0 | 46,700 |
| 2024-04-19 | 0 | 82,900 | 0 | 39,200 | 0 | 43,700 |
| 2024-04-12 | 0 | 86,000 | 0 | 39,600 | 0 | 46,400 |
| 2024-04-05 | 0 | 88,200 | 0 | 40,900 | 0 | 47,300 |
| 2024-03-29 | 0 | 92,100 | 0 | 44,700 | 0 | 47,400 |
| 2024-03-22 | 0 | 98,200 | 0 | 45,900 | 0 | 52,300 |
| 2024-03-15 | 0 | 100,000 | 0 | 44,600 | 0 | 55,400 |
| 2024-03-08 | 0 | 118,100 | 0 | 70,900 | 0 | 47,200 |
| 2024-03-01 | 0 | 102,700 | 0 | 44,600 | 0 | 58,100 |
| 2024-02-22 | 0 | 102,000 | 0 | 41,700 | 0 | 60,300 |
| 2024-02-16 | 200 | 121,800 | 200 | 52,200 | 0 | 69,600 |
| 2024-02-09 | 0 | 155,800 | 0 | 68,800 | 0 | 87,000 |
| 2024-02-02 | 0 | 150,200 | 0 | 65,800 | 0 | 84,400 |
| 2024-01-26 | 0 | 149,700 | 0 | 66,500 | 0 | 83,200 |
| 2024-01-19 | 0 | 167,800 | 0 | 69,300 | 0 | 98,500 |
| 2024-01-12 | 0 | 161,900 | 0 | 67,600 | 0 | 94,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,800 | 0.49% | ▼ | -4,400 | 1,991 | 2,150 | 1,991 | 2,150 | 35,800 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 23,200 | 0.60% | ▲ | 2,700 | 1,787 | 1,920 | 1,780 | 1,910 | 10,800 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 20,500 | 0.53% | ▲ | 1,942 | 1,942 | 1,866 | 1,890 | 27,700 | |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,900 | 0.36% | ▼ | -10,100 | 2,295 | 2,300 | 2,038 | 2,079 | 226,900 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 24,000 | 0.62% | ▲ | 2,273 | 2,273 | 2,208 | 2,273 | 61,300 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDUN | 350 | 2024-09-20 09:17 | ＡｅｒｏＥｄｇｅ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SZME | 350 | 2024-03-06 09:09 | ＡｅｒｏＥｄｇｅ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100SZ3B | 360 | 2024-02-29 09:22 | ＡｅｒｏＥｄｇｅ株式会社 | 株式会社福岡キャピタルパートナーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXN4 | 350 | 2024-02-28 14:57 | ＡｅｒｏＥｄｇｅ株式会社 | 株式会社福岡キャピタルパートナーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7409 | 1 | AeroEdge株式会社（エアロエッジ） | 2024-12-22 04:21:09 |
| 7409 | 2 | お問い合わせ - AeroEdge株式会社 | 2024-06-19 00:23:00 |
| 7409 | 2 | 免責事項 - AeroEdge株式会社 | 2024-06-19 00:22:59 |
| 7409 | 2 | ディスクロージャーポリシー - AeroEdge株式会社 | 2024-06-19 00:22:57 |
| 7409 | 2 | FAQ - AeroEdge株式会社 | 2024-06-19 00:22:55 |
| 7409 | 2 | 株価情報 - AeroEdge株式会社 | 2024-06-19 00:22:54 |
| 7409 | 2 | 適時開示情報 - AeroEdge株式会社 | 2024-06-19 00:22:52 |
| 7409 | 2 | その他IR資料 - AeroEdge株式会社 | 2024-06-19 00:22:50 |
| 7409 | 2 | 株主総会関連資料 - AeroEdge株式会社 | 2024-06-19 00:22:49 |
| 7409 | 2 | 有価証券報告書等法定開示資料 - AeroEdge株式会社 | 2024-06-19 00:22:47 |