5201--AGC-【ガラス・土石製品】【ガラス】ガラス、電子部材、化学品の3本柱バイオ分野の強化
売上高:20192540-当期純利益:657980-総資産:29329900-時価:990198990----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409244,4984,5284,4734,489795,40042101%100%112%▲▲▲▲101%104%105%96%104%
202409254,5174,5904,5034,574699,50085102%101%88%▲▲▲▲▲101%102%103%98%106%
202409264,6004,6274,5414,627866,20053101%101%124%▲▲▲▲▲▲101%102%101%100%107%
202409274,6594,7334,6394,721874,70094102%101%101%▲▲▲▲▲▲▲101%104%102%100%109%
202409304,5854,6714,5804,647944,000-7498%101%108%100%103%99%98%108%
202410014,6844,6924,6504,685634,20038101%100%67%101%103%101%99%108%
202410024,6524,6994,6494,684555,300-1100%101%88%99%100%98%99%108%
202410034,7794,7824,7344,745814,50061101%99%147%100%100%103%100%110%
202410044,7774,7774,7354,765609,90020100%100%75%▲▲99%98%102%100%110%
202410074,8344,8494,8004,805685,20040101%99%112%▲▲▲100%99%103%100%111%
202410084,7704,8024,7604,775482,500-3099%100%70%98%98%102%99%111%
202410094,7994,8224,7124,727707,200-4899%98%147%▼▼100%98%103%98%109%
202410104,7524,7704,7424,755568,20028101%100%80%99%98%103%99%110%
202410114,7504,7604,7034,703606,900-5299%99%107%99%98%104%98%109%
202410154,7354,7374,6834,685739,100-18100%99%122%▼▼100%100%106%98%108%
202410164,6504,6734,6054,639803,200-4699%100%109%▼▼▼99%99%105%97%107%
202410174,6804,6974,6444,648690,8009100%99%86%99%98%105%97%106%
202410184,6804,6804,6374,640407,700-8100%99%59%100%98%104%97%105%
202410214,6544,6734,6324,660418,10020100%100%103%99%98%104%97%105%
202410224,6604,6604,5824,621657,400-3999%99%157%100%100%105%96%103%
202410234,6114,6424,5904,591394,900-3099%100%60%▼▼100%103%105%96%100%
202410244,5514,5874,5354,568519,400-2399%100%132%▼▼▼100%104%105%95%100%
202410254,5404,5514,5084,531490,800-3799%100%94%▼▼▼▼101%108%105%94%100%
202410284,5314,5904,5104,579648,50048101%101%132%100%107%103%95%101%
202410294,6004,6324,5864,615701,50036101%100%108%▲▲101%103%102%96%102%
202410304,6504,7204,6344,6821,555,20067101%101%222%▲▲▲100%103%101%97%103%
202410314,6864,7334,6744,702994,30020100%100%64%▲▲▲▲106%104%101%98%104%
202411014,6504,9414,6274,9142,139,500212105%106%215%▲▲▲▲▲102%102%101%100%108%
202411054,6604,8004,6604,7361,453,300-17896%102%68%101%100%100%96%105%
202411064,7364,8384,7354,783865,70047101%101%60%101%99%98%97%106%
202411074,8094,8554,7874,846796,70063101%101%92%▲▲98%98%97%99%107%
202411084,8554,8584,7514,762653,600-8498%98%82%99%100%100%97%105%
202411114,7504,7614,7084,725659,900-3799%99%101%▼▼100%100%99%96%104%
202411124,7614,7874,7254,756687,70031101%100%104%100%99%100%97%105%
202411134,7304,7714,7254,738524,100-18100%100%76%99%99%100%96%105%
202411144,7504,7874,6934,700800,000-3899%99%153%▼▼100%98%100%96%104%
202411154,7404,7664,7284,744754,20044101%100%94%99%98%100%97%105%
202411184,7304,7444,6844,701511,900-4399%99%68%100%98%101%96%104%
202411194,6984,7264,6604,682581,600-19100%100%114%▼▼100%100%101%95%103%
202411204,6624,7094,6374,641561,600-4199%100%97%▼▼▼100%100%101%94%102%
202411214,6454,6574,6224,622417,300-19100%100%74%▼▼▼▼100%100%102%94%102%
202411224,6224,6574,6214,623505,3001100%100%121%100%101%102%94%102%
202411254,6264,6774,6114,6111,012,200-12100%100%200%101%102%102%94%101%
202411264,6104,6534,6024,650673,10039101%101%66%99%103%102%95%101%
202411274,6104,6374,5724,580817,400-7098%99%121%101%103%103%93%100%
202411284,5714,6384,5674,622411,00042101%101%50%101%100%101%94%101%
202411294,6554,7094,6434,690952,10068101%101%232%▲▲100%99%99%95%102%
202412024,6904,7444,6904,709802,80019100%100%84%▲▲▲100%98%97%97%103%
202412034,7504,7744,7304,730863,30021100%100%108%▲▲▲▲99%99%96%98%103%
202412044,7404,7464,6664,670821,700-6099%99%95%99%100%98%96%102%
202412054,6714,6884,6184,6321,045,600-3899%99%127%▼▼100%102%98%97%101%
202412064,6324,6544,6044,612739,700-20100%100%71%▼▼▼101%102%0%97%101%
202412094,6154,6964,6124,658842,10046101%101%114%99%99%0%98%102%
202412104,7384,7434,6794,681938,20023100%99%111%▲▲100%99%0%99%102%
202412114,6984,7094,6684,693736,90012100%100%79%▲▲▲100%98%0%99%102%
202412124,7124,7304,6834,704811,80011100%100%110%▲▲▲▲100%98%0%99%103%
202412134,6604,7194,6604,683819,200-21100%100%101%99%97%0%99%102%
202412164,7114,7244,6394,648684,300-3599%99%84%▼▼99%98%0%98%101%
202412174,6504,6584,6004,600830,700-4899%99%121%▼▼▼100%0%0%97%100%
202412184,5504,5934,5294,5611,145,700-3999%100%138%▼▼▼▼100%0%0%96%100%
202412194,5494,6004,5414,560835,100-1100%100%73%▼▼▼▼▼100%0%0%96%100%
202412204,5654,5864,5534,5541,048,100-6100%100%126%▼▼▼▼▼▼%%%96%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13142,700568,6007,200246,300135,500322,300
2024-12-06138,000558,4006,900242,600131,100315,800
2024-11-29143,300498,3009,900204,500133,400293,800
2024-11-22116,800477,6005,900191,400110,900286,200
2024-11-15126,900446,3003,900175,300123,000271,000
2024-11-08126,600473,1006,900181,000119,700292,100
2024-11-01130,100453,70011,000166,300119,100287,400
2024-10-2576,600565,00013,000194,10063,600370,900
2024-10-1883,800558,90010,700200,10073,100358,800
2024-10-1187,500547,80010,600195,90076,900351,900
2024-10-0485,900532,70011,200178,90074,700353,800
2024-09-2779,500586,20010,000193,30069,500392,900
2024-09-2051,000621,00017,700187,30033,300433,700
2024-09-1343,600645,20015,800190,10027,800455,100
2024-09-0659,100619,50015,700184,50043,400435,000
2024-08-3071,400650,70014,400197,00057,000453,700
2024-08-2397,900560,60011,300173,40086,600387,200
2024-08-1697,400544,30011,400177,00086,000367,300
2024-08-0984,900559,00010,300178,70074,600380,300
2024-08-02113,600710,8008,800208,700104,800502,100
2024-07-26108,000723,90012,400214,90095,600509,000
2024-07-1999,400789,10012,400268,40087,000520,700
2024-07-12105,500766,30012,500289,60093,000476,700
2024-07-05105,400849,10011,300338,50094,100510,600
2024-06-28112,000890,90010,700334,300101,300556,600
2024-06-21102,000925,80011,300328,90090,700596,900
2024-06-14104,300873,60017,800301,30086,500572,300
2024-06-07112,200755,10021,100264,10091,100491,000
2024-05-31121,200667,90022,100245,70099,100422,200
2024-05-24116,200659,50021,000245,40095,200414,100
2024-05-17120,300620,10021,000251,80099,300368,300
2024-05-10135,100660,80022,200262,300112,900398,500
2024-05-02121,800494,60024,600243,80097,200250,800
2024-04-26121,100495,30023,800241,30097,300254,000
2024-04-19117,800501,60021,700241,40096,100260,200
2024-04-12138,900477,80023,300248,700115,600229,100
2024-04-05116,900515,30023,300248,40093,600266,900
2024-03-29117,000479,10024,100243,40092,900235,700
2024-03-22108,200462,30018,300251,30089,900211,000
2024-03-15109,200562,70018,500288,50090,700274,200
2024-03-08102,900636,30019,400309,00083,500327,300
2024-03-0199,000642,90018,700314,10080,300328,800
2024-02-22103,600605,40018,500291,40085,100314,000
2024-02-16103,200612,30018,800309,70084,400302,600
2024-02-09108,700685,20018,400313,40090,300371,800
2024-02-02135,000474,40019,100272,000115,900202,400
2024-01-26139,800487,00019,300270,700120,500216,300
2024-01-19103,700559,50017,700287,70086,000271,800
2024-01-12109,100547,00017,700295,00091,400252,000

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
2024-12-11 Barclays Bank PLC2,898,3211.33%-604,6004,6984,7094,6684,693736,900
2024-12-10 Barclays Bank PLC3,502,9211.61%-603,8004,7384,7434,6794,681938,200
2024-12-09 Barclays Bank PLC4,106,7211.88%-600,0004,6154,6964,6124,658842,100
2024-12-06 Barclays Bank PLC4,706,7212.16%-601,6004,6324,6544,6044,612739,700
2024-12-05 Barclays Bank PLC5,308,3212.44%-704,1204,6714,6884,6184,6321,045,600
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.905,1160.41%-190,6854,6504,7204,6344,6821,555,200
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.1,095,8010.50%32,3924,7524,7704,7424,755568,200
2024-10-03 Integrated Core Strategies (Asia) Pte. Ltd.1,063,4090.48%-41,2004,7794,7824,7344,745814,500
2024-10-02 Integrated Core Strategies (Asia) Pte. Ltd.1,104,6090.50%35,2294,6524,6994,6494,684555,300
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.1,069,3800.49%-53,5804,5174,5904,5034,574699,500
2024-08-08 Integrated Core Strategies (Asia) Pte. Ltd.1,122,9600.51%166,9124,5314,6674,5114,551849,300
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.956,0480.43%-246,5005,3075,3214,9775,2032,786,200
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.1,202,5480.55%-265,3165,2805,3995,2315,3991,145,900
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.1,467,8640.67%-66,6535,3315,3425,2615,263820,400
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.1,534,5170.70%38,4175,2545,2545,2155,235725,200
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.1,496,1000.68%-79,8015,3085,3315,2625,2661,121,900
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.1,575,9010.72%190,8925,3975,4195,3725,383937,700
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.1,385,0090.63%294,5015,3605,3795,3415,375834,800
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.1,090,5080.50%504,2055,4505,4935,4405,464623,400

TDnet更新情報

報告日strtime銘柄タイトル
2024121116:00AGC 取締役・監査役・執行役員の異動について
2024110116:00AGC 執行役員の異動等について
2024110113:00AGC 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024110113:00AGC 2024年12月期第3四半期業績 説明会資料
2024080113:00AGC 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080113:00AGC 2024年12月期 第2四半期業績 説明会資料
2024080113:00AGC 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
2024061215:00AGC 執行役員の異動および担当変更について
2024050813:00AGC 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024050813:00AGC 2024年12月期 第1四半期業績 説明会資料
2024022815:00AGC ロシア事業の譲渡を完了
2024022211:00AGC (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
2024022215:00AGC 投資単位の引下げに関する考え方及び方針等について
2024020809:00AGC AGC、新たな中期経営計画AGC plus-2026を策定
2024020809:00AGC 新中期経営計画 AGC plus-2026
2024020715:00AGC 取締役等に対する株式報酬の算定方法の改定について
2024020715:00AGC 2023年12月期 決算短信〔IFRS〕(連結)
2024020715:00AGC 2023年12月期 通期決算 概要
2024020715:00AGC 株主還元方針の変更に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UVT63502024-12-05 09:06AGC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)
S100UK3I3502024-10-21 10:41AGC株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UDUH3502024-09-20 09:17AGC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)
S100UE8G3502024-09-19 16:37AGC株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TJVM3502024-06-06 09:17AGC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)
S100TCZ73502024-05-08 09:07AGC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)
S100T7A73502024-04-04 09:23AGC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)
S100T36I3502024-03-22 10:50AGC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

codecatesite_titlemodified
52011 AGC2024-12-21 20:28:07
52012 投資家向け会社概要2024-06-18 18:48:39
52012 IR DAY<DAY 2>説明資料(スクリプト付)2024-06-18 18:48:38
52012 IR DAY<DAY 1>説明資料(スクリプト付)2024-06-18 18:48:36
52012 IR DAY(ライフサイエンス)2024-06-18 18:48:34
52012 IR DAY(電子)2024-06-18 18:48:33
52012 IR DAY(化学品)2024-06-18 18:48:31
52012 IR DAY(建築用ガラス 欧米)2024-06-18 18:48:30
52012 IR DAY(建築用ガラス アジア)2024-06-18 18:48:28
52012 IR DAY(オートモーティブ)2024-06-18 18:48:27