[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/情報･通信業】 売上高:248620 当期純利益:13790 総資産:215760 時価:223億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,132 | 1,132 | 1,090 | 1,097 | 52,700 | 5,200 | 96% | ▼ | 7717 | 0 | 3 | 96% | 15% |
| 20250730 | 1,102 | 1,127 | 1,079 | 1,123 | 82,900 | 30,200 | 102% | ▲ | 7771 | 0 | 2 | 98% | 18% |
| 20250728 | 1,109 | 1,144 | 1,105 | 1,144 | 47,500 | 25,800 | 104% | ▲▲ | 1111 | 0 | 4 | 100% | 20% |
| 20250815 | 1,284 | 1,284 | 1,244 | 1,244 | 34,100 | -50,500 | 97% | ▼ | 8228 | 0 | 0 | 90% | 21% |
| 20250813 | 1,284 | 1,286 | 1,247 | 1,252 | 54,300 | -4,600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 90% | 23% |
| 20250818 | 1,245 | 1,279 | 1,245 | 1,260 | 21,600 | -12,500 | 101% | ▲ | 8282 | 0 | 3 | 91% | 23% |
| 20250819 | 1,252 | 1,275 | 1,251 | 1,261 | 24,000 | 2,400 | 100% | ▲▲ | 7111 | 0 | 3 | 91% | 17% |
| 20250814 | 1,235 | 1,288 | 1,230 | 1,284 | 84,600 | 30,300 | 103% | ▲ | 1771 | 0 | 5 | 93% | 26% |
| 20250812 | 1,294 | 1,310 | 1,270 | 1,286 | 58,900 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 26% |
| 20250828 | 1,303 | 1,314 | 1,273 | 1,287 | 34,200 | 7,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20250826 | 1,310 | 1,327 | 1,299 | 1,299 | 29,300 | 400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 18% |
| 20250808 | 1,344 | 1,344 | 1,300 | 1,302 | 60,100 | -12,700 | 97% | ▼ | 8888 | 0 | 0 | 94% | 30% |
| 20250820 | 1,264 | 1,324 | 1,251 | 1,312 | 67,900 | 43,900 | 104% | ▲▲▲ | 1411 | 10 | 2 | 95% | 21% |
| 20250731 | 1,172 | 1,314 | 1,160 | 1,313 | 730,700 | 647,800 | 117% | ▲▲ | 1111 | 40 | 1 | 100% | 33% |
| 20250827 | 1,295 | 1,336 | 1,284 | 1,313 | 26,600 | -2,700 | 101% | ▲ | 2882 | 0 | 0 | 95% | 17% |
| 20250825 | 1,345 | 1,345 | 1,309 | 1,319 | 28,900 | -18,000 | 99% | ▼ | 5228 | 0 | 0 | 95% | 20% |
| 20250821 | 1,306 | 1,350 | 1,306 | 1,330 | 56,300 | -11,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 23% |
| 20250804 | 1,303 | 1,338 | 1,290 | 1,334 | 103,300 | -105,400 | 99% | ▼ | 8288 | 0 | 2 | 99% | 35% |
| 20250822 | 1,339 | 1,345 | 1,302 | 1,336 | 46,900 | -9,400 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 96% | 22% |
| 20250806 | 1,380 | 1,380 | 1,338 | 1,343 | 77,500 | -51,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 36% |
| 20250807 | 1,354 | 1,370 | 1,332 | 1,346 | 72,800 | -4,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 36% |
| 20250801 | 1,313 | 1,362 | 1,279 | 1,348 | 208,700 | -522,000 | 103% | ▲▲▲ | 2222 | 0 | 3 | 100% | 37% |
| 20250805 | 1,326 | 1,410 | 1,316 | 1,386 | 129,400 | 26,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 40% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 160,600 | 41,500 | 70,300 | 0 | 90,300 | 41,500 |
| 2025-08-08 | 129,000 | 33,100 | 45,000 | 0 | 84,000 | 33,100 |
| 2025-08-15 | 125,000 | 19,000 | 46,300 | 0 | 78,700 | 19,000 |
| 2025-08-22 | 115,200 | 17,300 | 54,700 | 0 | 60,500 | 17,300 |