[3648]AGS:【情報処理】金融・一般法人・公共向けと対象は幅広い
Yahoo! 【スタンダード/25情報・通信業】 売上高:248620 当期純利益:13790 総資産:215760 時価:209億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250925 | 1,357 | 1,367 | 1,289 | 1,304 | 64,200 | 19,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
20250924 | 1,279 | 1,325 | 1,256 | 1,319 | 44,600 | 19,100 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
20250930 | 1,257 | 1,257 | 1,221 | 1,226 | 35,900 | 18,100 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
20251006 | 1,217 | 1,244 | 1,208 | 1,222 | 25,500 | 17,000 | 102% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
20250911 | 1,285 | 1,298 | 1,255 | 1,256 | 29,100 | 12,600 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
20250918 | 1,221 | 1,257 | 1,219 | 1,248 | 26,800 | 12,000 | 102% | ▲ | 1771 | 0 | 3 | 93% | 2% |
20250922 | 1,254 | 1,285 | 1,250 | 1,285 | 25,500 | 6,000 | 103% | ▲▲▲ | 1141 | 0 | 2 | 97% | 5% |
20250912 | 1,256 | 1,256 | 1,236 | 1,239 | 32,500 | 3,400 | 99% | ▼▼ | 7777 | 0 | 7 | 93% | 0% |
20250909 | 1,280 | 1,296 | 1,266 | 1,266 | 20,500 | 3,100 | 99% | ▼ | 1117 | 0 | 0 | 95% | 2% |
20250926 | 1,314 | 1,314 | 1,264 | 1,267 | 64,900 | 700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
20250908 | 1,251 | 1,276 | 1,251 | 1,275 | 17,400 | -2,200 | 102% | ▲▲ | 2222 | 0 | 11 | 95% | 2% |
20251003 | 1,200 | 1,217 | 1,193 | 1,194 | 8,500 | -3,500 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
20250910 | 1,266 | 1,287 | 1,265 | 1,283 | 16,500 | -4,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
20251008 | 1,216 | 1,233 | 1,210 | 1,210 | 9,100 | -4,500 | 100% | ▼▼ | 2288 | 0 | 0 | 92% | 3% |
20250916 | 1,237 | 1,249 | 1,214 | 1,249 | 26,000 | -6,500 | 101% | ▲ | 8882 | 0 | 6 | 93% | 1% |
20250919 | 1,254 | 1,265 | 1,231 | 1,253 | 19,500 | -7,300 | 100% | ▲▲ | 2222 | 0 | 3 | 94% | 2% |
20250917 | 1,248 | 1,248 | 1,221 | 1,225 | 14,800 | -11,200 | 98% | ▼ | 8228 | 0 | 5 | 92% | 0% |
20251002 | 1,186 | 1,206 | 1,170 | 1,180 | 12,000 | -11,800 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
20251007 | 1,228 | 1,228 | 1,201 | 1,212 | 13,600 | -11,900 | 99% | ▼ | 8828 | 0 | 0 | 92% | 3% |
20251001 | 1,219 | 1,220 | 1,182 | 1,182 | 23,800 | -12,100 | 96% | ▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
20250929 | 1,250 | 1,272 | 1,248 | 1,257 | 17,800 | -47,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 89,200 | 12,400 | 44,200 | 0 | 45,000 | 12,400 |
2025-09-19 | 76,100 | 10,600 | 31,600 | 0 | 44,500 | 10,600 |
2025-09-26 | 97,000 | 38,300 | 33,800 | 0 | 63,200 | 38,300 |
2025-10-03 | 97,600 | 8,900 | 37,400 | 0 | 60,200 | 8,900 |