| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,149 | 1,154 | 1,138 | 1,147 | 17,200 | 27 | 102% | 100% | 74% | ▲▲▲ | 98% | 102% | 111% | 100% | 119% |
| 20250121 | 1,148 | 1,148 | 1,121 | 1,126 | 11,900 | -21 | 98% | 98% | 69% | ▼ | 101% | 101% | 112% | 98% | 117% |
| 20250122 | 1,145 | 1,199 | 1,134 | 1,157 | 52,400 | 31 | 103% | 101% | 440% | ▲ | 104% | 100% | 110% | 100% | 120% |
| 20250123 | 1,164 | 1,206 | 1,151 | 1,205 | 43,400 | 48 | 104% | 104% | 83% | ▲▲ | 97% | 98% | 107% | 100% | 120% |
| 20250124 | 1,200 | 1,200 | 1,168 | 1,168 | 30,000 | -37 | 97% | 97% | 69% | ▼ | 97% | 102% | 109% | 97% | 114% |
| 20250127 | 1,170 | 1,170 | 1,128 | 1,140 | 24,700 | -28 | 98% | 97% | 82% | ▼▼ | 101% | 105% | 112% | 95% | 111% |
| 20250128 | 1,140 | 1,174 | 1,140 | 1,155 | 16,000 | 15 | 101% | 101% | 65% | ▲ | 99% | 106% | 109% | 96% | 111% |
| 20250129 | 1,174 | 1,174 | 1,155 | 1,166 | 11,300 | 11 | 101% | 99% | 71% | ▲▲ | 101% | 106% | 110% | 97% | 111% |
| 20250130 | 1,167 | 1,197 | 1,144 | 1,174 | 43,400 | 8 | 101% | 101% | 384% | ▲▲▲ | 102% | 104% | 110% | 97% | 112% |
| 20250131 | 1,165 | 1,193 | 1,104 | 1,193 | 61,300 | 19 | 102% | 102% | 141% | ▲▲▲▲ | 99% | 102% | 107% | 99% | 113% |
| 20250203 | 1,185 | 1,191 | 1,155 | 1,171 | 20,600 | -22 | 98% | 99% | 34% | ▼ | 103% | 105% | 106% | 97% | 109% |
| 20250204 | 1,199 | 1,240 | 1,178 | 1,240 | 40,600 | 69 | 106% | 103% | 197% | ▲ | 98% | 102% | 101% | 100% | 116% |
| 20250205 | 1,234 | 1,240 | 1,204 | 1,211 | 29,600 | -29 | 98% | 98% | 73% | ▼ | 98% | 103% | 100% | 98% | 113% |
| 20250206 | 1,225 | 1,232 | 1,195 | 1,205 | 29,600 | -6 | 100% | 98% | 100% | ▼▼ | 99% | 105% | 101% | 97% | 112% |
| 20250207 | 1,220 | 1,220 | 1,203 | 1,204 | 12,500 | -1 | 100% | 99% | 42% | ▼▼▼ | 104% | 106% | 103% | 97% | 112% |
| 20250210 | 1,205 | 1,258 | 1,205 | 1,257 | 28,800 | 53 | 104% | 104% | 230% | ▲ | 99% | 100% | 97% | 100% | 117% |
| 20250212 | 1,279 | 1,297 | 1,259 | 1,260 | 26,400 | 3 | 100% | 99% | 92% | ▲▲ | 98% | 100% | 97% | 100% | 118% |
| 20250213 | 1,273 | 1,273 | 1,241 | 1,253 | 12,800 | -7 | 99% | 98% | 48% | ▼ | 102% | 102% | 99% | 99% | 116% |
| 20250214 | 1,248 | 1,285 | 1,248 | 1,279 | 14,200 | 26 | 102% | 102% | 111% | ▲ | 100% | 98% | 97% | 100% | 114% |
| 20250217 | 1,279 | 1,285 | 1,261 | 1,277 | 15,000 | -2 | 100% | 100% | 106% | ▼ | 98% | 94% | 97% | 100% | 113% |
| 20250218 | 1,277 | 1,295 | 1,231 | 1,254 | 37,200 | -23 | 98% | 98% | 248% | ▼▼ | 101% | 95% | 98% | 98% | 111% |
| 20250219 | 1,258 | 1,282 | 1,250 | 1,270 | 15,500 | 16 | 101% | 101% | 42% | ▲ | 99% | 95% | 98% | 99% | 111% |
| 20250220 | 1,258 | 1,272 | 1,235 | 1,249 | 26,900 | -21 | 98% | 99% | 174% | ▼ | 100% | 101% | 104% | 98% | 110% |
| 20250225 | 1,193 | 1,222 | 1,170 | 1,196 | 22,200 | -53 | 96% | 100% | 83% | ▼▼ | 100% | 102% | 104% | 94% | 105% |
| 20250226 | 1,190 | 1,206 | 1,183 | 1,189 | 12,900 | -7 | 99% | 100% | 58% | ▼▼▼ | 103% | 104% | 106% | 93% | 104% |
| 20250227 | 1,159 | 1,207 | 1,159 | 1,194 | 20,900 | 5 | 100% | 103% | 162% | ▲ | 100% | 104% | 105% | 93% | 103% |
| 20250228 | 1,177 | 1,209 | 1,167 | 1,182 | 27,200 | -12 | 99% | 100% | 130% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20250303 | 1,212 | 1,220 | 1,181 | 1,208 | 14,500 | 26 | 102% | 100% | 53% | ▲ | 98% | 102% | 102% | 94% | 103% |
| 20250304 | 1,211 | 1,211 | 1,169 | 1,185 | 16,600 | -23 | 98% | 98% | 114% | ▼ | 102% | 105% | 105% | 93% | 101% |
| 20250305 | 1,175 | 1,241 | 1,175 | 1,203 | 14,400 | 18 | 102% | 102% | 87% | ▲ | 100% | 102% | 101% | 94% | 103% |
| 20250306 | 1,215 | 1,228 | 1,211 | 1,219 | 8,700 | 16 | 101% | 100% | 60% | ▲▲ | 98% | 102% | 101% | 95% | 103% |
| 20250307 | 1,216 | 1,216 | 1,187 | 1,194 | 8,100 | -25 | 98% | 98% | 93% | ▼ | 104% | 103% | 103% | 93% | 101% |
| 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% | 95% | 97% | 101% |
| 20250331 | 1,193 | 1,204 | 1,180 | 1,188 | 7,500 | -8 | 99% | 100% | 134% | ▼▼▼ | 99% | 88% | 96% | 96% | 100% |
| 20250401 | 1,176 | 1,199 | 1,160 | 1,161 | 10,100 | -27 | 98% | 99% | 135% | ▼▼▼▼ | 100% | 89% | 98% | 94% | 100% |
| 20250402 | 1,156 | 1,169 | 1,130 | 1,160 | 11,500 | -1 | 100% | 100% | 114% | ▼▼▼▼▼ | 98% | 95% | 100% | 94% | 100% |
| 20250403 | 1,130 | 1,150 | 1,100 | 1,109 | 17,300 | -51 | 96% | 98% | 150% | ▼▼▼▼▼▼ | 93% | 98% | 0% | 90% | 100% |
| 20250404 | 1,101 | 1,101 | 974 | 1,021 | 85,500 | -88 | 92% | 93% | 494% | ▼▼▼▼▼▼▼ | 104% | 108% | 0% | 82% | 100% |
| 20250408 | 998 | 1,075 | 985 | 1,034 | 18,200 | 13 | 101% | 104% | 21% | ▲ | 98% | 108% | 0% | 83% | 101% |
| 20250409 | 1,017 | 1,024 | 995 | 998 | 8,800 | -36 | 97% | 98% | 48% | ▼ | 98% | 100% | 0% | 81% | 100% |
| 20250410 | 1,103 | 1,121 | 1,078 | 1,078 | 7,000 | 80 | 108% | 98% | 80% | ▲ | 101% | 102% | 0% | 87% | 108% |
| 20250411 | 1,067 | 1,077 | 1,040 | 1,076 | 9,800 | -2 | 100% | 101% | 140% | ▼ | 101% | 105% | 0% | 87% | 108% |
| 20250414 | 1,074 | 1,098 | 1,057 | 1,080 | 4,700 | 4 | 100% | 101% | 48% | ▲ | 101% | 104% | 0% | 88% | 108% |
| 20250415 | 1,083 | 1,098 | 1,076 | 1,098 | 4,100 | 18 | 102% | 101% | 87% | ▲▲ | 98% | 0% | 0% | 89% | 110% |
| 20250416 | 1,101 | 1,101 | 1,080 | 1,080 | 1,400 | -18 | 98% | 98% | 34% | ▼ | 101% | 0% | 0% | 88% | 108% |
| 20250417 | 1,077 | 1,091 | 1,076 | 1,090 | 1,200 | 10 | 101% | 101% | 86% | ▲ | 104% | 0% | 0% | 89% | 109% |
| 20250418 | 1,087 | 1,130 | 1,087 | 1,130 | 8,100 | 40 | 104% | 104% | 675% | ▲▲ | % | % | % | 92% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 16:00 | エージーピー | 特殊当座貸越による資金の借入に関するお知らせ |
| 20250324 | 16:00 | エージーピー | 株式給付信託（J-ESOP）の一部改定及び追加拠出に伴う第三者割当による新株式発行の払込完了に関するお知らせ |
| 20250307 | 16:15 | エージーピー | 株式給付信託（J-ESOP）の一部改定及び追加拠出に伴う第三者割当による新株式発行に関するお知らせ |
| 20250227 | 16:00 | エージーピー | 2025年4月1日以降の役員体制に関するお知らせ |
| 20250130 | 16:00 | エージーピー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241030 | 16:00 | エージーピー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 16:00 | エージーピー | 業績予想の修正ならびに剰余金の配当（中間配当）および期末配当予想の修正（増配）に関するお知らせ |
| 20240829 | 16:00 | エージーピー | 特別委員会の設置に関するお知らせ |
| 20240730 | 16:00 | エージーピー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240701 | 16:05 | エージーピー | 支配株主等に関する事項について |
| 20240627 | 16:00 | エージーピー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240529 | 16:00 | エージーピー | 定款の一部変更に関するお知らせ |
| 20240513 | 16:00 | エージーピー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | エージーピー | 剰余金の配当（増配）に関するお知らせ |
| 20240411 | 09:00 | エージーピー | CxO（チーフオフィサー）制度導入ならびに2024年４月以降の業務執行体制について |
| 20240329 | 16:00 | エージーピー | 2024年4月1日以降の役員体制に関するお知らせ |
| 20240130 | 15:00 | エージーピー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | エージーピー | 業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240130 | 15:00 | エージーピー | 代表取締役社長の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKHQ | 350 | 2025-04-07 10:57 | （株）エージーピー | みずほ信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
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 | 2025-04-19 07:24:57 |
| 9377 | 2 | 従業員向け株式給付信託導入のお知らせ（株式給付信託（J-ESOP-RS）導入に伴う第三者割当による新株式発行に関するお知らせ） - Airport Ground Power | 2025-04-01 09:29:12 |
| 9377 | 2 | IRライブラリ - Airport Ground Power | 2025-04-01 09:29:10 |
| 9377 | 2 | 2025.03.31IRのお知らせ特殊当座貸越による資金の借入に関するお知らせ[72 KB] | 2025-03-31 21:32:43 |
| 9377 | 2 | 2025.03.24IRのお知らせ株式給付信託(J-ESOP)の一部改定及び 追加拠出に伴う第三者割当による新株式発行の払込完了に関するお知らせ[66 KB] | 2025-03-24 18:32:08 |
| 9377 | 2 | 従業員向け株式給付信託導入のお知らせ（株式給付信託（J-ESOP-RS）導入に伴う第三者割当による新株式発行に関するお知らせ） - Airport Ground Power | 2025-03-08 01:28:57 |
| 9377 | 2 | ウエルスアドバイザー社にて記事が掲載されました「エージーピー、航空業界の回復に乗り業績上積み期待―新たな取り組みも注目」 - Airport Ground Power | 2025-03-04 16:28:46 |
| 9377 | 2 | 2月13日、個人投資家向けIR説明会（オンライン）を開催しました - Airport Ground Power | 2025-03-03 17:29:08 |
| 9377 | 2 | 2025年4月1日以降の役員体制および組織改編に関するお知らせ - Airport Ground Power | 2025-02-27 20:29:43 |
| 9377 | 2 | 機関投資家向けIR説明会（オンライン）を開催 ～2月4日 フィナンテック株式会社～ - Airport Ground Power | 2025-02-26 21:29:50 |