| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,195 | 1,239 | 1,172 | 1,238 | 28,600 | 44 | 104% | 104% | 353% | ▲ | 101% | 101% | 101% | 97% | 105% |
| 20250311 | 1,219 | 1,257 | 1,185 | 1,232 | 21,400 | -6 | 100% | 101% | 75% | ▼ | 99% | 98% | 98% | 96% | 104% |
| 20250312 | 1,249 | 1,265 | 1,239 | 1,239 | 10,500 | 7 | 101% | 99% | 49% | ▲ | 98% | 98% | 95% | 97% | 105% |
| 20250313 | 1,254 | 1,255 | 1,223 | 1,230 | 12,400 | -9 | 99% | 98% | 118% | ▼ | 98% | 98% | 95% | 96% | 104% |
| 20250314 | 1,250 | 1,250 | 1,228 | 1,228 | 1,000 | -2 | 100% | 98% | 8% | ▼▼ | 100% | 99% | 95% | 96% | 104% |
| 20250317 | 1,226 | 1,238 | 1,226 | 1,228 | 4,300 | 0 | 100% | 100% | 430% | -- | 100% | 99% | 94% | 96% | 104% |
| 20250318 | 1,236 | 1,236 | 1,228 | 1,230 | 3,000 | 2 | 100% | 100% | 70% | ▲ | 100% | 100% | 90% | 96% | 104% |
| 20250319 | 1,228 | 1,234 | 1,203 | 1,225 | 9,800 | -5 | 100% | 100% | 327% | ▼ | 99% | 102% | 94% | 96% | 104% |
| 20250321 | 1,207 | 1,230 | 1,191 | 1,200 | 17,100 | -25 | 98% | 99% | 174% | ▼▼ | 101% | 101% | 94% | 94% | 102% |
| 20250324 | 1,202 | 1,234 | 1,201 | 1,218 | 10,800 | 18 | 102% | 101% | 63% | ▲ | 99% | 97% | 92% | 98% | 103% |
| 20250325 | 1,232 | 1,232 | 1,216 | 1,217 | 4,900 | -1 | 100% | 99% | 45% | ▼ | 99% | 96% | 91% | 98% | 103% |
| 20250326 | 1,238 | 1,240 | 1,220 | 1,231 | 8,100 | 14 | 101% | 99% | 165% | ▲ | 100% | 95% | 92% | 99% | 104% |
| 20250327 | 1,225 | 1,240 | 1,218 | 1,220 | 5,900 | -11 | 99% | 100% | 73% | ▼ | 98% | 95% | 92% | 98% | 103% |
| 20250328 | 1,225 | 1,225 | 1,184 | 1,196 | 5,600 | -24 | 98% | 98% | 95% | ▼▼ | 100% | 93% | 118% | 97% | 101% |
| 20250331 | 1,193 | 1,204 | 1,180 | 1,188 | 7,500 | -8 | 99% | 100% | 134% | ▼▼▼ | 99% | 88% | 131% | 96% | 100% |
| 20250401 | 1,176 | 1,199 | 1,160 | 1,161 | 10,100 | -27 | 98% | 99% | 135% | ▼▼▼▼ | 100% | 89% | 133% | 94% | 100% |
| 20250402 | 1,156 | 1,169 | 1,130 | 1,160 | 11,500 | -1 | 100% | 100% | 114% | ▼▼▼▼▼ | 98% | 95% | 136% | 94% | 100% |
| 20250403 | 1,130 | 1,150 | 1,100 | 1,109 | 17,300 | -51 | 96% | 98% | 150% | ▼▼▼▼▼▼ | 93% | 98% | 140% | 90% | 100% |
| 20250404 | 1,101 | 1,101 | 974 | 1,021 | 85,500 | -88 | 92% | 93% | 494% | ▼▼▼▼▼▼▼ | 104% | 108% | 154% | 82% | 100% |
| 20250408 | 998 | 1,075 | 985 | 1,034 | 18,200 | 13 | 101% | 104% | 21% | ▲ | 98% | 108% | 151% | 83% | 101% |
| 20250409 | 1,017 | 1,024 | 995 | 998 | 8,800 | -36 | 97% | 98% | 48% | ▼ | 98% | 100% | 140% | 81% | 100% |
| 20250410 | 1,103 | 1,121 | 1,078 | 1,078 | 7,000 | 80 | 108% | 98% | 80% | ▲ | 101% | 102% | 144% | 87% | 108% |
| 20250411 | 1,067 | 1,077 | 1,040 | 1,076 | 9,800 | -2 | 100% | 101% | 140% | ▼ | 101% | 105% | 143% | 87% | 108% |
| 20250414 | 1,074 | 1,098 | 1,057 | 1,080 | 4,700 | 4 | 100% | 101% | 48% | ▲ | 101% | 104% | 142% | 88% | 108% |
| 20250415 | 1,083 | 1,098 | 1,076 | 1,098 | 4,100 | 18 | 102% | 101% | 87% | ▲▲ | 98% | 99% | 140% | 89% | 110% |
| 20250416 | 1,101 | 1,101 | 1,080 | 1,080 | 1,400 | -18 | 98% | 98% | 34% | ▼ | 101% | 103% | 143% | 88% | 108% |
| 20250417 | 1,077 | 1,091 | 1,076 | 1,090 | 1,200 | 10 | 101% | 101% | 86% | ▲ | 104% | 102% | 142% | 89% | 109% |
| 20250418 | 1,087 | 1,130 | 1,087 | 1,130 | 8,100 | 40 | 104% | 104% | 675% | ▲▲ | 96% | 98% | 136% | 92% | 113% |
| 20250421 | 1,134 | 1,220 | 1,003 | 1,085 | 161,600 | -45 | 96% | 96% | 1995% | ▼ | 103% | 132% | 145% | 88% | 109% |
| 20250422 | 1,067 | 1,099 | 1,067 | 1,094 | 8,300 | 9 | 101% | 103% | 5% | ▲ | 101% | 140% | 141% | 89% | 110% |
| 20250423 | 1,096 | 1,110 | 1,096 | 1,105 | 5,200 | 11 | 101% | 101% | 63% | ▲▲ | 100% | 139% | 140% | 90% | 111% |
| 20250424 | 1,109 | 1,129 | 1,085 | 1,113 | 4,600 | 8 | 101% | 100% | 88% | ▲▲▲ | 99% | 136% | 137% | 91% | 112% |
| 20250425 | 1,128 | 1,130 | 1,109 | 1,113 | 2,900 | 0 | 100% | 99% | 63% | -- | 100% | 109% | 110% | 93% | 112% |
| 20250428 | 1,413 | 1,413 | 1,413 | 1,413 | 4,400 | 300 | 127% | 100% | 152% | ▲ | 100% | 100% | 101% | 100% | 142% |
| 20250430 | 1,535 | 1,550 | 1,518 | 1,537 | 341,100 | 124 | 109% | 100% | 7752% | ▲▲ | 100% | 100% | 101% | 100% | 154% |
| 20250501 | 1,534 | 1,540 | 1,529 | 1,539 | 130,500 | 2 | 100% | 100% | 38% | ▲▲▲ | 100% | 100% | 101% | 100% | 154% |
| 20250502 | 1,535 | 1,539 | 1,532 | 1,536 | 61,600 | -3 | 100% | 100% | 47% | ▼ | 100% | 100% | 101% | 100% | 154% |
| 20250507 | 1,534 | 1,540 | 1,528 | 1,534 | 115,600 | -2 | 100% | 100% | 188% | ▼▼ | 100% | 100% | 101% | 100% | 154% |
| 20250508 | 1,532 | 1,535 | 1,525 | 1,530 | 74,300 | -4 | 100% | 100% | 64% | ▼▼▼ | 100% | 100% | 104% | 99% | 153% |
| 20250509 | 1,527 | 1,532 | 1,527 | 1,532 | 32,700 | 2 | 100% | 100% | 44% | ▲ | 100% | 100% | 104% | 100% | 154% |
| 20250512 | 1,530 | 1,531 | 1,527 | 1,528 | 15,300 | -4 | 100% | 100% | 47% | ▼ | 100% | 101% | 104% | 99% | 142% |
| 20250513 | 1,528 | 1,529 | 1,526 | 1,528 | 28,400 | 0 | 100% | 100% | 186% | -- | 100% | 101% | 104% | 99% | 142% |
| 20250514 | 1,529 | 1,533 | 1,522 | 1,529 | 110,000 | 1 | 100% | 100% | 387% | ▲ | 100% | 101% | 104% | 99% | 142% |
| 20250515 | 1,528 | 1,531 | 1,526 | 1,527 | 35,800 | -2 | 100% | 100% | 33% | ▼ | 100% | 102% | 104% | 99% | 141% |
| 20250516 | 1,527 | 1,545 | 1,527 | 1,529 | 61,900 | 2 | 100% | 100% | 173% | ▲ | 101% | 100% | 104% | 99% | 142% |
| 20250519 | 1,530 | 1,545 | 1,526 | 1,545 | 38,200 | 16 | 101% | 101% | 62% | ▲▲ | 100% | 99% | 104% | 100% | 142% |
| 20250520 | 1,535 | 1,539 | 1,530 | 1,539 | 3,900 | -6 | 100% | 100% | 10% | ▼ | 101% | 99% | 104% | 100% | 142% |
| 20250521 | 1,532 | 1,612 | 1,528 | 1,550 | 166,500 | 11 | 101% | 101% | 4269% | ▲ | 99% | 98% | 103% | 100% | 143% |
| 20250522 | 1,548 | 1,548 | 1,535 | 1,536 | 7,300 | -14 | 99% | 99% | 4% | ▼ | 99% | 99% | 103% | 99% | 140% |
| 20250523 | 1,541 | 1,541 | 1,527 | 1,527 | 18,200 | -9 | 99% | 99% | 249% | ▼▼ | 97% | 100% | 0% | 99% | 138% |
| 20250526 | 1,528 | 1,547 | 1,437 | 1,485 | 167,500 | -42 | 97% | 97% | 920% | ▼▼▼ | 100% | 102% | 0% | 96% | 133% |
| 20250527 | 1,511 | 1,521 | 1,493 | 1,511 | 78,100 | 26 | 102% | 100% | 47% | ▲ | 100% | 102% | 0% | 97% | 136% |
| 20250528 | 1,514 | 1,523 | 1,513 | 1,515 | 13,400 | 4 | 100% | 100% | 17% | ▲▲ | 101% | 102% | 0% | 98% | 107% |
| 20250529 | 1,516 | 1,539 | 1,506 | 1,533 | 13,700 | 18 | 101% | 101% | 102% | ▲▲▲ | 100% | 105% | 0% | 99% | 103% |
| 20250530 | 1,517 | 1,530 | 1,517 | 1,521 | 5,600 | -12 | 99% | 100% | 41% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20250602 | 1,542 | 1,547 | 1,538 | 1,547 | 30,800 | 26 | 102% | 100% | 550% | ▲ | 100% | 103% | 0% | 100% | 104% |
| 20250603 | 1,547 | 1,551 | 1,541 | 1,550 | 34,200 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250604 | 1,547 | 1,550 | 1,540 | 1,550 | 44,700 | 0 | 100% | 100% | 131% | -- | 101% | 0% | 0% | 100% | 104% |
| 20250605 | 1,581 | 1,598 | 1,558 | 1,590 | 61,700 | 40 | 103% | 101% | 138% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250606 | 1,581 | 1,591 | 1,581 | 1,590 | 31,800 | 0 | 100% | 101% | 52% | -- | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 127,800 | 0 | 75,900 | 0 | 51,900 |
| 2025-05-23 | 0 | 149,000 | 0 | 97,700 | 0 | 51,300 |
| 2025-05-16 | 400 | 147,400 | 400 | 91,200 | 0 | 56,200 |
| 2025-05-09 | 0 | 137,100 | 0 | 78,200 | 0 | 58,900 |
| 2025-05-02 | 0 | 144,400 | 0 | 71,000 | 0 | 73,400 |
| 2025-04-25 | 0 | 156,500 | 0 | 85,000 | 0 | 71,500 |
| 2025-04-18 | 0 | 149,800 | 0 | 76,200 | 0 | 73,600 |
| 2025-04-11 | 0 | 142,200 | 0 | 68,000 | 0 | 74,200 |
| 2025-04-04 | 0 | 154,300 | 0 | 90,700 | 0 | 63,600 |
| 2025-03-28 | 0 | 193,600 | 0 | 138,200 | 0 | 55,400 |
| 2025-03-21 | 0 | 196,800 | 0 | 140,400 | 0 | 56,400 |
| 2025-03-14 | 0 | 199,500 | 0 | 139,100 | 0 | 60,400 |
| 2025-03-07 | 0 | 184,600 | 0 | 138,000 | 0 | 46,600 |
| 2025-02-28 | 0 | 181,500 | 0 | 139,200 | 0 | 42,300 |
| 2025-02-21 | 100 | 184,800 | 100 | 142,300 | 0 | 42,500 |
| 2025-02-14 | 0 | 179,900 | 0 | 140,200 | 0 | 39,700 |
| 2025-02-07 | 0 | 181,300 | 0 | 139,400 | 0 | 41,900 |
| 2025-01-31 | 0 | 181,100 | 0 | 137,700 | 0 | 43,400 |
| 2025-01-24 | 0 | 180,400 | 0 | 130,300 | 0 | 50,100 |
| 2025-01-17 | 0 | 175,700 | 0 | 128,800 | 0 | 46,900 |
| 2025-01-10 | 0 | 184,000 | 0 | 135,700 | 0 | 48,300 |
| 2024-12-27 | 0 | 187,100 | 0 | 141,400 | 0 | 45,700 |
| 2024-12-20 | 0 | 207,900 | 0 | 142,200 | 0 | 65,700 |
| 2024-12-13 | 0 | 199,300 | 0 | 142,200 | 0 | 57,100 |
| 2024-12-06 | 0 | 195,300 | 0 | 131,600 | 0 | 63,700 |
| 2024-11-29 | 0 | 192,700 | 0 | 126,300 | 0 | 66,400 |
| 2024-11-22 | 0 | 191,400 | 0 | 129,500 | 0 | 61,900 |
| 2024-11-15 | 0 | 193,400 | 0 | 133,200 | 0 | 60,200 |
| 2024-11-08 | 0 | 193,900 | 0 | 131,200 | 0 | 62,700 |
| 2024-11-01 | 0 | 201,500 | 0 | 134,800 | 0 | 66,700 |
| 2024-10-25 | 0 | 195,100 | 0 | 131,600 | 0 | 63,500 |
| 2024-10-18 | 0 | 186,100 | 0 | 121,900 | 0 | 64,200 |
| 2024-10-11 | 0 | 184,200 | 0 | 122,200 | 0 | 62,000 |
| 2024-10-04 | 0 | 185,200 | 0 | 120,900 | 0 | 64,300 |
| 2024-09-27 | 0 | 184,900 | 0 | 123,700 | 0 | 61,200 |
| 2024-09-20 | 0 | 181,900 | 0 | 119,600 | 0 | 62,300 |
| 2024-09-13 | 0 | 183,100 | 0 | 117,700 | 0 | 65,400 |
| 2024-09-06 | 0 | 192,000 | 0 | 125,300 | 0 | 66,700 |
| 2024-08-30 | 0 | 188,600 | 0 | 131,200 | 0 | 57,400 |
| 2024-08-23 | 0 | 184,400 | 0 | 121,000 | 0 | 63,400 |
| 2024-08-16 | 0 | 179,200 | 0 | 120,800 | 0 | 58,400 |
| 2024-08-09 | 0 | 177,100 | 0 | 120,100 | 0 | 57,000 |
| 2024-08-02 | 0 | 185,500 | 0 | 131,800 | 0 | 53,700 |
| 2024-07-26 | 0 | 183,300 | 0 | 130,800 | 0 | 52,500 |
| 2024-07-19 | 0 | 191,800 | 0 | 127,800 | 0 | 64,000 |
| 2024-07-12 | 0 | 191,500 | 0 | 125,400 | 0 | 66,100 |
| 2024-07-05 | 0 | 194,400 | 0 | 128,500 | 0 | 65,900 |
| 2024-06-28 | 0 | 202,600 | 0 | 133,100 | 0 | 69,500 |
| 2024-06-21 | 0 | 192,400 | 0 | 126,600 | 0 | 65,800 |
| 2024-06-14 | 0 | 229,900 | 0 | 152,800 | 0 | 77,100 |
| 2024-06-07 | 0 | 209,800 | 0 | 152,300 | 0 | 57,500 |
| 2024-05-31 | 0 | 211,500 | 0 | 153,300 | 0 | 58,200 |
| 2024-05-24 | 0 | 223,400 | 0 | 163,700 | 0 | 59,700 |
| 2024-05-17 | 0 | 228,300 | 0 | 165,300 | 0 | 63,000 |
| 2024-05-10 | 0 | 274,100 | 0 | 113,400 | 0 | 160,700 |
| 2024-05-02 | 0 | 279,900 | 0 | 126,800 | 0 | 153,100 |
| 2024-04-26 | 0 | 282,100 | 0 | 134,700 | 0 | 147,400 |
| 2024-04-19 | 0 | 281,600 | 0 | 131,800 | 0 | 149,800 |
| 2024-04-12 | 0 | 224,600 | 0 | 58,400 | 0 | 166,200 |
| 2024-04-05 | 0 | 216,300 | 0 | 56,200 | 0 | 160,100 |
| 2024-03-29 | 0 | 204,500 | 0 | 47,300 | 0 | 157,200 |
| 2024-03-22 | 0 | 264,500 | 0 | 99,700 | 0 | 164,800 |
| 2024-03-15 | 0 | 189,200 | 0 | 29,500 | 0 | 159,700 |
| 2024-03-08 | 0 | 192,300 | 0 | 30,900 | 0 | 161,400 |
| 2024-03-01 | 0 | 195,000 | 0 | 32,500 | 0 | 162,500 |
| 2024-02-22 | 0 | 200,700 | 0 | 31,500 | 0 | 169,200 |
| 2024-02-16 | 0 | 200,100 | 0 | 36,400 | 0 | 163,700 |
| 2024-02-09 | 0 | 201,200 | 0 | 36,000 | 0 | 165,200 |
| 2024-02-02 | 0 | 212,600 | 0 | 39,800 | 0 | 172,800 |
| 2024-01-26 | 0 | 244,000 | 0 | 63,000 | 0 | 181,000 |
| 2024-01-19 | 0 | 214,600 | 0 | 57,800 | 0 | 156,800 |
| 2024-01-12 | 0 | 200,600 | 0 | 54,800 | 0 | 145,800 |
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 |
|---|---|---|---|
| 9377 | 1 | 株式会社エージーピー | Airport Ground Power | 2025-06-06 14:20:19 |
| 9377 | 2 | JAL代表取締役社長への面談要請について - Airport Ground Power | 2025-06-05 05:28:58 |
| 9377 | 2 | 第60回定時株主総会のご案内 - Airport Ground Power | 2025-06-05 05:28:57 |
| 9377 | 2 | 取締役報酬方針の一部改定および関連議案の定時株主総会上程について - Airport Ground Power | 2025-06-03 09:29:03 |
| 9377 | 2 | 5月29日（木）ウエルスアドバイザー株式会社にて個人投資家向けIR説明会（オンライン）を開催予定です - Airport Ground Power | 2025-05-29 08:29:11 |
| 9377 | 2 | JAL代表取締役社長宛へ株主提案に対する反対意見の正式表明および再考要請の通達について - Airport Ground Power | 2025-05-28 20:30:22 |
| 9377 | 2 | 日本航空株式会社からの株主提案に対する、特別委員会による答申書の要約版のお知らせ - Airport Ground Power | 2025-05-27 22:30:00 |
| 9377 | 2 | ガバナンス検証委員会報告書の要約版のお知らせ - Airport Ground Power | 2025-05-27 00:29:41 |
| 9377 | 2 | 日本航空株式会社による株主提案への反対意見の表明について - Airport Ground Power | 2025-05-27 00:29:39 |
| 9377 | 2 | 「株主提案に関するガバナンス検証委員会報告書」のご確認依頼をJAL,JAT,ANAへ実施 - Airport Ground Power | 2025-05-27 00:29:38 |