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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 864 | 899 | 864 | 899 | 40,300 | 37 | 104% | 104% | 49% | ▲▲▲ | 97% | 95% | 91% | 100% | 114% |
20241226 | 904 | 904 | 866 | 879 | 63,700 | -20 | 98% | 97% | 158% | ▼ | 101% | 97% | 96% | 98% | 112% |
20241227 | 877 | 883 | 831 | 883 | 18,900 | 4 | 100% | 101% | 30% | ▲ | 99% | 96% | 96% | 98% | 112% |
20241230 | 883 | 883 | 870 | 872 | 8,100 | -11 | 99% | 99% | 43% | ▼ | 98% | 93% | 109% | 97% | 111% |
20250106 | 880 | 880 | 860 | 862 | 12,800 | -10 | 99% | 98% | 158% | ▼▼ | 99% | 95% | 112% | 96% | 110% |
20250107 | 861 | 866 | 854 | 854 | 11,800 | -8 | 99% | 99% | 92% | ▼▼▼ | 100% | 95% | 113% | 95% | 109% |
20250108 | 854 | 855 | 850 | 850 | 6,500 | -4 | 100% | 100% | 55% | ▼▼▼▼ | 97% | 95% | 113% | 95% | 108% |
20250109 | 850 | 850 | 820 | 821 | 17,100 | -29 | 97% | 97% | 263% | ▼▼▼▼▼ | 100% | 97% | 118% | 91% | 103% |
20250110 | 817 | 822 | 813 | 814 | 6,800 | -7 | 99% | 100% | 40% | ▼▼▼▼▼▼ | 99% | 98% | 118% | 91% | 102% |
20250114 | 814 | 823 | 795 | 807 | 15,500 | -7 | 99% | 99% | 228% | ▼▼▼▼▼▼▼ | 100% | 100% | 119% | 90% | 101% |
20250115 | 807 | 814 | 807 | 808 | 6,800 | 1 | 100% | 100% | 44% | ▲ | 98% | 100% | 119% | 90% | 100% |
20250116 | 808 | 809 | 790 | 790 | 24,700 | -18 | 98% | 98% | 363% | ▼ | 98% | 104% | 117% | 88% | 100% |
20250117 | 791 | 792 | 769 | 779 | 23,200 | -11 | 99% | 98% | 94% | ▼▼ | 101% | 105% | 117% | 87% | 100% |
20250120 | 786 | 795 | 782 | 795 | 15,300 | 16 | 102% | 101% | 66% | ▲ | 101% | 105% | 115% | 88% | 102% |
20250121 | 802 | 810 | 786 | 810 | 15,200 | 15 | 102% | 101% | 99% | ▲▲ | 99% | 105% | 114% | 90% | 104% |
20250122 | 811 | 812 | 802 | 806 | 9,200 | -4 | 100% | 99% | 61% | ▼ | 101% | 106% | 114% | 90% | 103% |
20250123 | 811 | 827 | 811 | 819 | 10,300 | 13 | 102% | 101% | 112% | ▲ | 101% | 117% | 111% | 91% | 105% |
20250124 | 819 | 833 | 819 | 826 | 8,900 | 7 | 101% | 101% | 86% | ▲▲ | 101% | 116% | 110% | 92% | 106% |
20250127 | 831 | 839 | 831 | 839 | 7,900 | 13 | 102% | 101% | 89% | ▲▲▲ | 101% | 109% | 107% | 93% | 108% |
20250128 | 840 | 849 | 832 | 849 | 8,600 | 10 | 101% | 101% | 109% | ▲▲▲▲ | 101% | 107% | 106% | 94% | 109% |
20250129 | 853 | 865 | 849 | 858 | 25,700 | 9 | 101% | 101% | 299% | ▲▲▲▲▲ | 95% | 91% | 89% | 97% | 110% |
20250130 | 1,008 | 1,008 | 934 | 962 | 971,000 | 104 | 112% | 95% | 3778% | ▲▲▲▲▲▲ | 95% | 95% | 93% | 100% | 123% |
20250131 | 968 | 968 | 912 | 915 | 192,300 | -47 | 95% | 95% | 20% | ▼ | 99% | 101% | 98% | 95% | 117% |
20250203 | 915 | 923 | 893 | 910 | 71,800 | -5 | 99% | 99% | 37% | ▼▼ | 99% | 100% | 99% | 95% | 117% |
20250204 | 910 | 915 | 897 | 905 | 31,200 | -5 | 99% | 99% | 43% | ▼▼▼ | 101% | 100% | 98% | 94% | 116% |
20250205 | 911 | 922 | 906 | 922 | 16,300 | 17 | 102% | 101% | 52% | ▲ | 99% | 97% | 96% | 96% | 118% |
20250206 | 926 | 933 | 920 | 921 | 20,700 | -1 | 100% | 99% | 127% | ▼ | 99% | 95% | 95% | 96% | 118% |
20250207 | 920 | 920 | 912 | 912 | 14,400 | -9 | 99% | 99% | 70% | ▼▼ | 99% | 95% | 95% | 95% | 117% |
20250210 | 918 | 926 | 913 | 913 | 19,200 | 1 | 100% | 99% | 133% | ▲ | 98% | 98% | 95% | 95% | 117% |
20250212 | 916 | 917 | 900 | 900 | 16,700 | -13 | 99% | 98% | 87% | ▼ | 97% | 100% | 97% | 94% | 116% |
20250213 | 903 | 904 | 875 | 878 | 43,600 | -22 | 98% | 97% | 261% | ▼▼ | 99% | 103% | 99% | 91% | 113% |
20250214 | 878 | 887 | 861 | 868 | 20,000 | -10 | 99% | 99% | 46% | ▼▼▼ | 100% | 103% | 100% | 90% | 111% |
20250217 | 868 | 879 | 863 | 871 | 21,300 | 3 | 100% | 100% | 107% | ▲ | 102% | 101% | 99% | 91% | 110% |
20250218 | 878 | 916 | 877 | 899 | 33,100 | 28 | 103% | 102% | 155% | ▲▲ | 99% | 96% | 97% | 93% | 112% |
20250219 | 908 | 908 | 897 | 901 | 15,700 | 2 | 100% | 99% | 47% | ▲▲▲ | 99% | 96% | 97% | 94% | 112% |
20250220 | 904 | 905 | 893 | 897 | 13,300 | -4 | 100% | 99% | 85% | ▼ | 101% | 99% | 100% | 93% | 110% |
20250225 | 879 | 889 | 870 | 887 | 9,000 | -10 | 99% | 101% | 68% | ▼▼ | 98% | 99% | 100% | 92% | 107% |
20250226 | 880 | 880 | 856 | 862 | 25,900 | -25 | 97% | 98% | 288% | ▼▼▼ | 99% | 98% | 100% | 90% | 103% |
20250227 | 877 | 878 | 862 | 870 | 6,500 | 8 | 101% | 99% | 25% | ▲ | 101% | 101% | 102% | 90% | 102% |
20250228 | 864 | 877 | 862 | 869 | 14,400 | -1 | 100% | 101% | 222% | ▼ | 100% | 101% | 101% | 90% | 101% |
20250303 | 867 | 875 | 861 | 868 | 22,900 | -1 | 100% | 100% | 159% | ▼▼ | 99% | 100% | 101% | 90% | 101% |
20250304 | 868 | 868 | 855 | 861 | 12,300 | -7 | 99% | 99% | 54% | ▼▼▼ | 100% | 100% | 102% | 93% | 100% |
20250305 | 862 | 867 | 861 | 862 | 4,700 | 1 | 100% | 100% | 38% | ▲ | 101% | 99% | 102% | 93% | 100% |
20250306 | 862 | 873 | 860 | 872 | 9,800 | 10 | 101% | 101% | 209% | ▲▲ | 101% | 98% | 101% | 95% | 101% |
20250307 | 861 | 874 | 860 | 869 | 13,000 | -3 | 100% | 101% | 133% | ▼ | 100% | 97% | 0% | 94% | 101% |
20250310 | 870 | 871 | 866 | 866 | 5,500 | -3 | 100% | 100% | 42% | ▼▼ | 99% | 98% | 0% | 94% | 101% |
20250311 | 862 | 864 | 842 | 853 | 13,600 | -13 | 98% | 99% | 247% | ▼▼▼ | 100% | 101% | 0% | 93% | 100% |
20250312 | 850 | 858 | 847 | 848 | 9,200 | -5 | 99% | 100% | 68% | ▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
20250313 | 848 | 855 | 845 | 848 | 5,200 | 0 | 100% | 100% | 57% | -- | 100% | 104% | 0% | 94% | 100% |
20250314 | 848 | 856 | 842 | 845 | 8,200 | -3 | 100% | 100% | 158% | ▼ | 100% | 104% | 0% | 94% | 100% |
20250317 | 846 | 852 | 845 | 848 | 4,600 | 3 | 100% | 100% | 56% | ▲ | 101% | 102% | 0% | 94% | 100% |
20250318 | 850 | 861 | 850 | 857 | 15,600 | 9 | 101% | 101% | 339% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
20250319 | 858 | 861 | 856 | 860 | 6,100 | 3 | 100% | 100% | 39% | ▲▲▲ | 102% | 0% | 0% | 95% | 102% |
20250321 | 857 | 882 | 857 | 878 | 12,200 | 18 | 102% | 102% | 200% | ▲▲▲▲ | 98% | 0% | 0% | 97% | 104% |
20250324 | 886 | 886 | 868 | 868 | 10,100 | -10 | 99% | 98% | 83% | ▼ | % | % | % | 97% | 103% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 20,600 | 87,500 | 0 | 22,800 | 20,600 | 64,700 |
2025-03-07 | 21,500 | 88,400 | 0 | 22,600 | 21,500 | 65,800 |
2025-02-28 | 21,700 | 99,900 | 0 | 25,000 | 21,700 | 74,900 |
2025-02-21 | 22,800 | 115,600 | 0 | 28,600 | 22,800 | 87,000 |
2025-02-14 | 23,300 | 120,500 | 0 | 29,100 | 23,300 | 91,400 |
2025-02-07 | 24,100 | 128,700 | 0 | 35,000 | 24,100 | 93,700 |
2025-01-31 | 34,800 | 136,500 | 0 | 38,400 | 34,800 | 98,100 |
2025-01-24 | 22,600 | 52,600 | 0 | 18,400 | 22,600 | 34,200 |
2025-01-17 | 22,100 | 54,900 | 0 | 19,500 | 22,100 | 35,400 |
2025-01-10 | 21,900 | 49,500 | 0 | 14,700 | 21,900 | 34,800 |
2024-12-27 | 28,200 | 54,600 | 0 | 18,200 | 28,200 | 36,400 |
2024-12-20 | 22,500 | 57,700 | 0 | 19,400 | 22,500 | 38,300 |
2024-12-13 | 23,000 | 58,000 | 0 | 17,900 | 23,000 | 40,100 |
2024-12-06 | 22,300 | 58,700 | 0 | 17,700 | 22,300 | 41,000 |
2024-11-29 | 22,400 | 58,900 | 0 | 17,900 | 22,400 | 41,000 |
2024-11-22 | 22,000 | 58,700 | 0 | 18,400 | 22,000 | 40,300 |
2024-11-15 | 22,000 | 58,300 | 0 | 18,700 | 22,000 | 39,600 |
2024-11-08 | 22,600 | 64,300 | 0 | 20,800 | 22,600 | 43,500 |
2024-11-01 | 22,900 | 68,800 | 0 | 21,700 | 22,900 | 47,100 |
2024-10-25 | 30,300 | 74,700 | 0 | 29,600 | 30,300 | 45,100 |
2024-10-18 | 39,900 | 81,000 | 0 | 30,300 | 39,900 | 50,700 |
2024-10-11 | 45,600 | 86,400 | 0 | 24,400 | 45,600 | 62,000 |
2024-10-04 | 45,500 | 80,800 | 0 | 23,900 | 45,500 | 56,900 |
2024-09-27 | 48,100 | 76,900 | 0 | 24,000 | 48,100 | 52,900 |
2024-09-20 | 49,500 | 77,400 | 0 | 23,100 | 49,500 | 54,300 |
2024-09-13 | 47,900 | 77,700 | 0 | 23,300 | 47,900 | 54,400 |
2024-09-06 | 48,600 | 77,600 | 0 | 22,300 | 48,600 | 55,300 |
2024-08-30 | 49,400 | 80,300 | 0 | 23,200 | 49,400 | 57,100 |
2024-08-23 | 49,100 | 83,600 | 0 | 23,200 | 49,100 | 60,400 |
2024-08-16 | 49,500 | 84,000 | 0 | 25,100 | 49,500 | 58,900 |
2024-08-09 | 50,500 | 90,200 | 0 | 28,800 | 50,500 | 61,400 |
2024-08-02 | 59,100 | 141,400 | 0 | 47,600 | 59,100 | 93,800 |
2024-07-26 | 62,100 | 167,300 | 0 | 51,800 | 62,100 | 115,500 |
2024-07-19 | 65,400 | 172,600 | 0 | 55,200 | 65,400 | 117,400 |
2024-07-12 | 65,400 | 174,500 | 0 | 54,600 | 65,400 | 119,900 |
2024-07-05 | 65,100 | 180,400 | 0 | 54,600 | 65,100 | 125,800 |
2024-06-28 | 65,700 | 192,100 | 0 | 58,700 | 65,700 | 133,400 |
2024-06-21 | 65,800 | 202,300 | 0 | 59,700 | 65,800 | 142,600 |
2024-06-14 | 58,800 | 217,100 | 0 | 67,800 | 58,800 | 149,300 |
2024-06-07 | 58,700 | 227,100 | 0 | 67,300 | 58,700 | 159,800 |
2024-05-31 | 50,500 | 227,600 | 0 | 65,600 | 50,500 | 162,000 |
2024-05-24 | 52,900 | 255,800 | 0 | 80,400 | 52,900 | 175,400 |
2024-05-17 | 50,600 | 256,600 | 0 | 76,000 | 50,600 | 180,600 |
2024-05-10 | 53,900 | 213,000 | 0 | 74,100 | 53,900 | 138,900 |
2024-05-02 | 79,700 | 212,000 | 0 | 62,500 | 79,700 | 149,500 |
2024-04-26 | 74,500 | 203,200 | 0 | 65,300 | 74,500 | 137,900 |
2024-04-19 | 152,900 | 244,000 | 500 | 56,800 | 152,400 | 187,200 |
2024-04-12 | 46,500 | 101,600 | 3,200 | 51,100 | 43,300 | 50,500 |
2024-04-05 | 1,200 | 56,100 | 0 | 33,800 | 1,200 | 22,300 |
2024-03-29 | 1,700 | 57,400 | 200 | 29,200 | 1,500 | 28,200 |
2024-03-22 | 7,600 | 49,000 | 2,500 | 26,900 | 5,100 | 22,100 |
2024-03-15 | 7,500 | 47,100 | 2,500 | 24,100 | 5,000 | 23,000 |
2024-03-08 | 8,200 | 50,500 | 2,700 | 25,000 | 5,500 | 25,500 |
2024-03-01 | 5,600 | 48,900 | 0 | 22,400 | 5,600 | 26,500 |
2024-02-22 | 6,700 | 49,200 | 0 | 20,200 | 6,700 | 29,000 |
2024-02-16 | 7,700 | 56,100 | 0 | 18,900 | 7,700 | 37,200 |
2024-02-09 | 9,200 | 57,900 | 0 | 20,100 | 9,200 | 37,800 |
2024-02-02 | 13,900 | 57,400 | 0 | 13,300 | 13,900 | 44,100 |
2024-01-26 | 5,400 | 13,300 | 0 | 3,000 | 5,400 | 10,300 |
2024-01-19 | 5,200 | 10,700 | 0 | 1,500 | 5,200 | 9,200 |
2024-01-12 | 9,500 | 10,300 | 0 | 1,600 | 9,500 | 8,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3648 | 1 | AGS株式会社 | 2025-03-25 10:21:35 |
3648 | 2 | AGS株式会社 個人投資家向け会社説明会 | 2024-07-19 02:32:02 |
3648 | 2 | AGS株式会社 定時株主総会招集ご通知 スマート招集 | 2024-06-21 13:33:27 |
3648 | 2 | 株主メモ | 株式情報 | AGS株式会社 | 2024-06-19 03:20:24 |
3648 | 2 | 株主優待制度 | 株式情報 | AGS株式会社 | 2024-06-19 03:20:23 |
3648 | 2 | 配当方針 | 株式情報 | AGS株式会社 | 2024-06-19 03:20:22 |
3648 | 2 | 株式の状況 | 株式情報 | AGS株式会社 | 2024-06-19 03:20:21 |
3648 | 2 | 個人投資家向け会社説明会 | IRイベント | AGS株式会社 | 2024-06-19 03:20:19 |
3648 | 2 | 株主通信 | IRライブラリー | AGS株式会社 | 2024-06-19 03:20:18 |
3648 | 2 | 連結業績ハイライト | 財務・業績 | AGS株式会社 | 2024-06-19 03:20:17 |