| 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 | 5,170 | 5,198 | 5,119 | 5,166 | 981,000 | -14 | 100% | 100% | 139% | ▼▼ | 100% | 104% | 91% | 97% | 100% |
| 20240726 | 5,185 | 5,209 | 5,164 | 5,175 | 703,700 | 9 | 100% | 100% | 72% | ▲ | 101% | 100% | 91% | 97% | 100% |
| 20240729 | 5,214 | 5,256 | 5,195 | 5,250 | 672,100 | 75 | 101% | 101% | 96% | ▲▲ | 101% | 91% | 91% | 98% | 102% |
| 20240730 | 5,200 | 5,283 | 5,200 | 5,275 | 2,540,500 | 25 | 100% | 101% | 378% | ▲▲▲ | 102% | 88% | 90% | 99% | 102% |
| 20240731 | 5,280 | 5,399 | 5,231 | 5,399 | 1,145,900 | 124 | 102% | 102% | 45% | ▲▲▲▲ | 98% | 88% | 89% | 100% | 105% |
| 20240801 | 5,307 | 5,321 | 4,977 | 5,203 | 2,786,200 | -196 | 96% | 98% | 243% | ▼ | 99% | 95% | 97% | 96% | 101% |
| 20240802 | 4,800 | 4,837 | 4,680 | 4,751 | 2,950,100 | -452 | 91% | 99% | 106% | ▼▼ | 92% | 102% | 104% | 88% | 100% |
| 20240805 | 4,505 | 4,611 | 4,090 | 4,123 | 2,621,400 | -628 | 87% | 92% | 89% | ▼▼▼ | 108% | 107% | 108% | 76% | 100% |
| 20240806 | 4,329 | 4,663 | 4,314 | 4,663 | 2,213,600 | 540 | 113% | 108% | 84% | ▲ | 102% | 105% | 105% | 86% | 113% |
| 20240807 | 4,453 | 4,643 | 4,444 | 4,546 | 1,594,500 | -117 | 97% | 102% | 72% | ▼ | 100% | 103% | 103% | 84% | 110% |
| 20240808 | 4,531 | 4,667 | 4,511 | 4,551 | 849,300 | 5 | 100% | 100% | 53% | ▲ | 99% | 102% | 101% | 84% | 110% |
| 20240809 | 4,615 | 4,633 | 4,503 | 4,578 | 1,328,100 | 27 | 101% | 99% | 156% | ▲▲ | 101% | 103% | 101% | 85% | 111% |
| 20240813 | 4,601 | 4,633 | 4,575 | 4,633 | 871,500 | 55 | 101% | 101% | 66% | ▲▲▲ | 101% | 101% | 100% | 86% | 112% |
| 20240814 | 4,633 | 4,696 | 4,610 | 4,660 | 903,500 | 27 | 101% | 101% | 104% | ▲▲▲▲ | 102% | 103% | 103% | 86% | 113% |
| 20240815 | 4,500 | 4,605 | 4,480 | 4,594 | 1,468,400 | -66 | 99% | 102% | 163% | ▼ | 101% | 99% | 99% | 85% | 111% |
| 20240816 | 4,700 | 4,746 | 4,667 | 4,730 | 952,600 | 136 | 103% | 101% | 65% | ▲ | 98% | 99% | 98% | 88% | 115% |
| 20240819 | 4,730 | 4,745 | 4,646 | 4,646 | 732,900 | -84 | 98% | 98% | 77% | ▼ | 99% | 99% | 99% | 86% | 113% |
| 20240820 | 4,688 | 4,689 | 4,622 | 4,657 | 672,800 | 11 | 100% | 99% | 92% | ▲ | 100% | 100% | 98% | 86% | 113% |
| 20240821 | 4,640 | 4,657 | 4,602 | 4,643 | 597,900 | -14 | 100% | 100% | 89% | ▼ | 101% | 101% | 98% | 86% | 113% |
| 20240822 | 4,625 | 4,666 | 4,604 | 4,660 | 447,400 | 17 | 100% | 101% | 75% | ▲ | 100% | 100% | 98% | 86% | 113% |
| 20240823 | 4,646 | 4,685 | 4,632 | 4,661 | 588,500 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 99% | 96% | 86% | 113% |
| 20240826 | 4,660 | 4,677 | 4,630 | 4,659 | 495,200 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 99% | 86% | 113% |
| 20240827 | 4,641 | 4,675 | 4,622 | 4,663 | 516,600 | 4 | 100% | 100% | 104% | ▲ | 100% | 100% | 100% | 86% | 113% |
| 20240828 | 4,642 | 4,661 | 4,616 | 4,638 | 538,100 | -25 | 99% | 100% | 104% | ▼ | 99% | 99% | 102% | 86% | 112% |
| 20240829 | 4,646 | 4,647 | 4,591 | 4,596 | 696,700 | -42 | 99% | 99% | 129% | ▼▼ | 100% | 99% | 103% | 88% | 111% |
| 20240830 | 4,596 | 4,611 | 4,565 | 4,594 | 1,103,600 | -2 | 100% | 100% | 158% | ▼▼▼ | 100% | 98% | 102% | 97% | 111% |
| 20240902 | 4,630 | 4,667 | 4,614 | 4,634 | 633,700 | 40 | 101% | 100% | 57% | ▲ | 99% | 97% | 102% | 98% | 112% |
| 20240903 | 4,650 | 4,678 | 4,610 | 4,619 | 543,500 | -15 | 100% | 99% | 86% | ▼ | 99% | 97% | 104% | 98% | 102% |
| 20240904 | 4,549 | 4,565 | 4,510 | 4,522 | 901,100 | -97 | 98% | 99% | 166% | ▼▼ | 101% | 98% | 106% | 96% | 100% |
| 20240905 | 4,500 | 4,574 | 4,460 | 4,548 | 753,600 | 26 | 101% | 101% | 84% | ▲ | 101% | 97% | 107% | 96% | 101% |
| 20240906 | 4,500 | 4,552 | 4,497 | 4,532 | 686,900 | -16 | 100% | 101% | 91% | ▼ | 99% | 98% | 108% | 96% | 100% |
| 20240909 | 4,452 | 4,453 | 4,382 | 4,424 | 949,600 | -108 | 98% | 99% | 138% | ▼▼ | 99% | 98% | 108% | 94% | 100% |
| 20240910 | 4,460 | 4,460 | 4,396 | 4,403 | 895,700 | -21 | 100% | 99% | 94% | ▼▼▼ | 99% | 100% | 110% | 93% | 100% |
| 20240911 | 4,383 | 4,383 | 4,295 | 4,321 | 972,000 | -82 | 98% | 99% | 109% | ▼▼▼▼ | 99% | 100% | 109% | 91% | 100% |
| 20240912 | 4,422 | 4,434 | 4,351 | 4,381 | 854,200 | 60 | 101% | 99% | 88% | ▲ | 100% | 103% | 111% | 93% | 101% |
| 20240913 | 4,337 | 4,372 | 4,330 | 4,356 | 834,300 | -25 | 99% | 100% | 98% | ▼ | 99% | 103% | 110% | 93% | 101% |
| 20240917 | 4,355 | 4,368 | 4,256 | 4,321 | 880,000 | -35 | 99% | 99% | 105% | ▼▼ | 100% | 105% | 110% | 93% | 100% |
| 20240918 | 4,350 | 4,373 | 4,320 | 4,370 | 467,500 | 49 | 101% | 100% | 53% | ▲ | 100% | 105% | 109% | 94% | 101% |
| 20240919 | 4,400 | 4,435 | 4,389 | 4,404 | 803,700 | 34 | 101% | 100% | 172% | ▲▲ | 100% | 106% | 108% | 94% | 102% |
| 20240920 | 4,452 | 4,486 | 4,436 | 4,447 | 711,200 | 43 | 101% | 100% | 88% | ▲▲▲ | 100% | 105% | 106% | 95% | 103% |
| 20240924 | 4,498 | 4,528 | 4,473 | 4,489 | 795,400 | 42 | 101% | 100% | 112% | ▲▲▲▲ | 101% | 104% | 105% | 96% | 104% |
| 20240925 | 4,517 | 4,590 | 4,503 | 4,574 | 699,500 | 85 | 102% | 101% | 88% | ▲▲▲▲▲ | 101% | 102% | 103% | 98% | 106% |
| 20240926 | 4,600 | 4,627 | 4,541 | 4,627 | 866,200 | 53 | 101% | 101% | 124% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 100% | 107% |
| 20240927 | 4,659 | 4,733 | 4,639 | 4,721 | 874,700 | 94 | 102% | 101% | 101% | ▲▲▲▲▲▲▲ | 101% | 104% | 102% | 100% | 109% |
| 20240930 | 4,585 | 4,671 | 4,580 | 4,647 | 944,000 | -74 | 98% | 101% | 108% | ▼ | 100% | 103% | 99% | 98% | 108% |
| 20241001 | 4,684 | 4,692 | 4,650 | 4,685 | 634,200 | 38 | 101% | 100% | 67% | ▲ | 101% | 103% | 100% | 99% | 108% |
| 20241002 | 4,652 | 4,699 | 4,649 | 4,684 | 555,300 | -1 | 100% | 101% | 88% | ▼ | 99% | 100% | 98% | 99% | 108% |
| 20241003 | 4,779 | 4,782 | 4,734 | 4,745 | 814,500 | 61 | 101% | 99% | 147% | ▲ | 100% | 100% | 98% | 100% | 110% |
| 20241004 | 4,777 | 4,777 | 4,735 | 4,765 | 609,900 | 20 | 100% | 100% | 75% | ▲▲ | 99% | 98% | 96% | 100% | 110% |
| 20241007 | 4,834 | 4,849 | 4,800 | 4,805 | 685,200 | 40 | 101% | 99% | 112% | ▲▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241008 | 4,770 | 4,802 | 4,760 | 4,775 | 482,500 | -30 | 99% | 100% | 70% | ▼ | 98% | 98% | 0% | 99% | 111% |
| 20241009 | 4,799 | 4,822 | 4,712 | 4,727 | 707,200 | -48 | 99% | 98% | 147% | ▼▼ | 100% | 98% | 0% | 98% | 109% |
| 20241010 | 4,752 | 4,770 | 4,742 | 4,755 | 568,200 | 28 | 101% | 100% | 80% | ▲ | 99% | 98% | 0% | 99% | 110% |
| 20241011 | 4,750 | 4,760 | 4,703 | 4,703 | 606,900 | -52 | 99% | 99% | 107% | ▼ | 99% | 98% | 0% | 98% | 109% |
| 20241015 | 4,735 | 4,737 | 4,683 | 4,685 | 739,100 | -18 | 100% | 99% | 122% | ▼▼ | 100% | 100% | 0% | 98% | 108% |
| 20241016 | 4,650 | 4,673 | 4,605 | 4,639 | 803,200 | -46 | 99% | 100% | 109% | ▼▼▼ | 99% | 99% | 0% | 97% | 107% |
| 20241017 | 4,680 | 4,697 | 4,644 | 4,648 | 690,800 | 9 | 100% | 99% | 86% | ▲ | 99% | 0% | 0% | 97% | 106% |
| 20241018 | 4,680 | 4,680 | 4,637 | 4,640 | 407,700 | -8 | 100% | 99% | 59% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241021 | 4,654 | 4,673 | 4,632 | 4,660 | 418,100 | 20 | 100% | 100% | 103% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 4,660 | 4,660 | 4,582 | 4,621 | 657,400 | -39 | 99% | 99% | 157% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 83,800 | 558,900 | 10,700 | 200,100 | 73,100 | 358,800 |
| 2024-10-11 | 87,500 | 547,800 | 10,600 | 195,900 | 76,900 | 351,900 |
| 2024-10-04 | 85,900 | 532,700 | 11,200 | 178,900 | 74,700 | 353,800 |
| 2024-09-27 | 79,500 | 586,200 | 10,000 | 193,300 | 69,500 | 392,900 |
| 2024-09-20 | 51,000 | 621,000 | 17,700 | 187,300 | 33,300 | 433,700 |
| 2024-09-13 | 43,600 | 645,200 | 15,800 | 190,100 | 27,800 | 455,100 |
| 2024-09-06 | 59,100 | 619,500 | 15,700 | 184,500 | 43,400 | 435,000 |
| 2024-08-30 | 71,400 | 650,700 | 14,400 | 197,000 | 57,000 | 453,700 |
| 2024-08-23 | 97,900 | 560,600 | 11,300 | 173,400 | 86,600 | 387,200 |
| 2024-08-16 | 97,400 | 544,300 | 11,400 | 177,000 | 86,000 | 367,300 |
| 2024-08-09 | 84,900 | 559,000 | 10,300 | 178,700 | 74,600 | 380,300 |
| 2024-08-02 | 113,600 | 710,800 | 8,800 | 208,700 | 104,800 | 502,100 |
| 2024-07-26 | 108,000 | 723,900 | 12,400 | 214,900 | 95,600 | 509,000 |
| 2024-07-19 | 99,400 | 789,100 | 12,400 | 268,400 | 87,000 | 520,700 |
| 2024-07-12 | 105,500 | 766,300 | 12,500 | 289,600 | 93,000 | 476,700 |
| 2024-07-05 | 105,400 | 849,100 | 11,300 | 338,500 | 94,100 | 510,600 |
| 2024-06-28 | 112,000 | 890,900 | 10,700 | 334,300 | 101,300 | 556,600 |
| 2024-06-21 | 102,000 | 925,800 | 11,300 | 328,900 | 90,700 | 596,900 |
| 2024-06-14 | 104,300 | 873,600 | 17,800 | 301,300 | 86,500 | 572,300 |
| 2024-06-07 | 112,200 | 755,100 | 21,100 | 264,100 | 91,100 | 491,000 |
| 2024-05-31 | 121,200 | 667,900 | 22,100 | 245,700 | 99,100 | 422,200 |
| 2024-05-24 | 116,200 | 659,500 | 21,000 | 245,400 | 95,200 | 414,100 |
| 2024-05-17 | 120,300 | 620,100 | 21,000 | 251,800 | 99,300 | 368,300 |
| 2024-05-10 | 135,100 | 660,800 | 22,200 | 262,300 | 112,900 | 398,500 |
| 2024-05-02 | 121,800 | 494,600 | 24,600 | 243,800 | 97,200 | 250,800 |
| 2024-04-26 | 121,100 | 495,300 | 23,800 | 241,300 | 97,300 | 254,000 |
| 2024-04-19 | 117,800 | 501,600 | 21,700 | 241,400 | 96,100 | 260,200 |
| 2024-04-12 | 138,900 | 477,800 | 23,300 | 248,700 | 115,600 | 229,100 |
| 2024-04-05 | 116,900 | 515,300 | 23,300 | 248,400 | 93,600 | 266,900 |
| 2024-03-29 | 117,000 | 479,100 | 24,100 | 243,400 | 92,900 | 235,700 |
| 2024-03-22 | 108,200 | 462,300 | 18,300 | 251,300 | 89,900 | 211,000 |
| 2024-03-15 | 109,200 | 562,700 | 18,500 | 288,500 | 90,700 | 274,200 |
| 2024-03-08 | 102,900 | 636,300 | 19,400 | 309,000 | 83,500 | 327,300 |
| 2024-03-01 | 99,000 | 642,900 | 18,700 | 314,100 | 80,300 | 328,800 |
| 2024-02-22 | 103,600 | 605,400 | 18,500 | 291,400 | 85,100 | 314,000 |
| 2024-02-16 | 103,200 | 612,300 | 18,800 | 309,700 | 84,400 | 302,600 |
| 2024-02-09 | 108,700 | 685,200 | 18,400 | 313,400 | 90,300 | 371,800 |
| 2024-02-02 | 135,000 | 474,400 | 19,100 | 272,000 | 115,900 | 202,400 |
| 2024-01-26 | 139,800 | 487,000 | 19,300 | 270,700 | 120,500 | 216,300 |
| 2024-01-19 | 103,700 | 559,500 | 17,700 | 287,700 | 86,000 | 271,800 |
| 2024-01-12 | 109,100 | 547,000 | 17,700 | 295,000 | 91,400 | 252,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,095,801 | 0.50% | ▲ | 32,392 | 4,752 | 4,770 | 4,742 | 4,755 | 568,200 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,063,409 | 0.48% | ▼ | -41,200 | 4,779 | 4,782 | 4,734 | 4,745 | 814,500 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,104,609 | 0.50% | ▲ | 35,229 | 4,652 | 4,699 | 4,649 | 4,684 | 555,300 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,069,380 | 0.49% | ▼ | -53,580 | 4,517 | 4,590 | 4,503 | 4,574 | 699,500 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,122,960 | 0.51% | ▲ | 166,912 | 4,531 | 4,667 | 4,511 | 4,551 | 849,300 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 956,048 | 0.43% | ▼ | -246,500 | 5,307 | 5,321 | 4,977 | 5,203 | 2,786,200 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,202,548 | 0.55% | ▼ | -265,316 | 5,280 | 5,399 | 5,231 | 5,399 | 1,145,900 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,467,864 | 0.67% | ▼ | -66,653 | 5,331 | 5,342 | 5,261 | 5,263 | 820,400 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,534,517 | 0.70% | ▲ | 38,417 | 5,254 | 5,254 | 5,215 | 5,235 | 725,200 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,496,100 | 0.68% | ▼ | -79,801 | 5,308 | 5,331 | 5,262 | 5,266 | 1,121,900 |
| 2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,575,901 | 0.72% | ▲ | 190,892 | 5,397 | 5,419 | 5,372 | 5,383 | 937,700 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,385,009 | 0.63% | ▲ | 294,501 | 5,360 | 5,379 | 5,341 | 5,375 | 834,800 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,090,508 | 0.50% | ▲ | 504,205 | 5,450 | 5,493 | 5,440 | 5,464 | 623,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 13:00 | ＡＧＣ | 2024年12月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240801 | 13:00 | ＡＧＣ | 2024年12月期 第2四半期業績 説明会資料 |
| 20240801 | 13:00 | ＡＧＣ | 減損損失の計上および通期連結業績予想の修正に関するお知らせ |
| 20240612 | 15:00 | ＡＧＣ | 執行役員の異動および担当変更について |
| 20240508 | 13:00 | ＡＧＣ | 2024年12月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240508 | 13:00 | ＡＧＣ | 2024年12月期 第1四半期業績 説明会資料 |
| 20240228 | 15:00 | ＡＧＣ | ロシア事業の譲渡を完了 |
| 20240222 | 11:00 | ＡＧＣ | （訂正・数値データ訂正）「2023年12月期 決算短信〔ＩＦＲＳ〕（連結）」の一部訂正について |
| 20240222 | 15:00 | ＡＧＣ | 投資単位の引下げに関する考え方及び方針等について |
| 20240208 | 09:00 | ＡＧＣ | AGC、新たな中期経営計画AGC plus-2026を策定 |
| 20240208 | 09:00 | ＡＧＣ | 新中期経営計画 AGC plus-2026 |
| 20240207 | 15:00 | ＡＧＣ | 取締役等に対する株式報酬の算定方法の改定について |
| 20240207 | 15:00 | ＡＧＣ | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240207 | 15:00 | ＡＧＣ | 2023年12月期 通期決算 概要 |
| 20240207 | 15:00 | ＡＧＣ | 株主還元方針の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK3I | 350 | 2024-10-21 10:41 | ＡＧＣ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UDUH | 350 | 2024-09-20 09:17 | ＡＧＣ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） |
| S100UE8G | 350 | 2024-09-19 16:37 | ＡＧＣ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TJVM | 350 | 2024-06-06 09:17 | ＡＧＣ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） |
| S100TCZ7 | 350 | 2024-05-08 09:07 | ＡＧＣ株式会社 | 野村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） |
| S100T7A7 | 350 | 2024-04-04 09:23 | ＡＧＣ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） |
| S100T36I | 350 | 2024-03-22 10:50 | ＡＧＣ株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5201 | 1 | AGC | 2024-10-22 23:20:55 |
| 5201 | 2 | 投資家向け会社概要 | 2024-06-18 18:48:39 |
| 5201 | 2 | IR DAY＜DAY 2＞説明資料(スクリプト付) | 2024-06-18 18:48:38 |
| 5201 | 2 | IR DAY＜DAY 1＞説明資料(スクリプト付) | 2024-06-18 18:48:36 |
| 5201 | 2 | IR DAY(ライフサイエンス) | 2024-06-18 18:48:34 |
| 5201 | 2 | IR DAY(電子) | 2024-06-18 18:48:33 |
| 5201 | 2 | IR DAY(化学品) | 2024-06-18 18:48:31 |
| 5201 | 2 | IR DAY(建築用ガラス 欧米) | 2024-06-18 18:48:30 |
| 5201 | 2 | IR DAY(建築用ガラス アジア) | 2024-06-18 18:48:28 |
| 5201 | 2 | IR DAY(オートモーティブ) | 2024-06-18 18:48:27 |