| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 924 | 925 | 916 | 925 | 8,800 | -1 | 100% | 100% | 140% | ▼ | 99% | 100% | 99% | 95% | 103% |
| 20240925 | 926 | 926 | 915 | 920 | 16,200 | -5 | 99% | 99% | 184% | ▼▼ | 103% | 99% | 101% | 95% | 103% |
| 20240926 | 916 | 940 | 916 | 940 | 23,500 | 20 | 102% | 103% | 145% | ▲ | 102% | 99% | 101% | 97% | 105% |
| 20240927 | 920 | 934 | 913 | 934 | 10,100 | -6 | 99% | 102% | 43% | ▼ | 101% | 100% | 101% | 96% | 104% |
| 20240930 | 916 | 931 | 910 | 926 | 11,200 | -8 | 99% | 101% | 111% | ▼▼ | 98% | 99% | 102% | 95% | 103% |
| 20241001 | 926 | 933 | 909 | 911 | 8,100 | -15 | 98% | 98% | 72% | ▼▼▼ | 99% | 99% | 107% | 94% | 102% |
| 20241002 | 916 | 925 | 885 | 904 | 10,600 | -7 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 99% | 107% | 93% | 101% |
| 20241003 | 912 | 918 | 906 | 914 | 4,300 | 10 | 101% | 100% | 41% | ▲ | 101% | 100% | 108% | 97% | 102% |
| 20241004 | 908 | 919 | 908 | 913 | 3,000 | -1 | 100% | 101% | 70% | ▼ | 99% | 98% | 107% | 97% | 102% |
| 20241007 | 919 | 919 | 909 | 909 | 6,000 | -4 | 100% | 99% | 200% | ▼▼ | 100% | 100% | 109% | 97% | 102% |
| 20241008 | 903 | 909 | 903 | 904 | 4,300 | -5 | 99% | 100% | 72% | ▼▼▼ | 100% | 100% | 108% | 96% | 101% |
| 20241009 | 905 | 913 | 905 | 906 | 1,400 | 2 | 100% | 100% | 33% | ▲ | 99% | 100% | 108% | 96% | 101% |
| 20241010 | 907 | 907 | 898 | 902 | 3,400 | -4 | 100% | 99% | 243% | ▼ | 100% | 101% | 109% | 96% | 101% |
| 20241011 | 899 | 900 | 898 | 898 | 1,500 | -4 | 100% | 100% | 44% | ▼▼ | 100% | 102% | 109% | 96% | 100% |
| 20241015 | 903 | 918 | 901 | 907 | 6,100 | 9 | 101% | 100% | 407% | ▲ | 100% | 102% | 108% | 96% | 101% |
| 20241016 | 904 | 911 | 904 | 905 | 900 | -2 | 100% | 100% | 15% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241017 | 907 | 908 | 904 | 906 | 2,000 | 1 | 100% | 100% | 222% | ▲ | 100% | 102% | 103% | 96% | 101% |
| 20241018 | 906 | 913 | 904 | 909 | 1,600 | 3 | 100% | 100% | 80% | ▲▲ | 102% | 103% | 103% | 97% | 101% |
| 20241021 | 904 | 920 | 904 | 918 | 7,900 | 9 | 101% | 102% | 494% | ▲▲▲ | 99% | 101% | 102% | 98% | 102% |
| 20241022 | 918 | 918 | 892 | 905 | 13,900 | -13 | 99% | 99% | 176% | ▼ | 102% | 104% | 103% | 96% | 101% |
| 20241023 | 905 | 920 | 903 | 920 | 7,000 | 15 | 102% | 102% | 50% | ▲ | 101% | 107% | 104% | 98% | 102% |
| 20241024 | 915 | 928 | 892 | 928 | 15,000 | 8 | 101% | 101% | 214% | ▲▲ | 99% | 105% | 103% | 99% | 103% |
| 20241025 | 930 | 930 | 913 | 920 | 4,500 | -8 | 99% | 99% | 30% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20241028 | 920 | 930 | 915 | 929 | 6,200 | 9 | 101% | 101% | 138% | ▲ | 101% | 100% | 103% | 100% | 103% |
| 20241029 | 930 | 945 | 922 | 940 | 6,400 | 11 | 101% | 101% | 103% | ▲▲ | 103% | 98% | 101% | 100% | 105% |
| 20241030 | 950 | 988 | 946 | 980 | 36,900 | 40 | 104% | 103% | 577% | ▲▲▲ | 94% | 94% | 97% | 100% | 109% |
| 20241031 | 981 | 981 | 895 | 926 | 58,100 | -54 | 94% | 94% | 157% | ▼ | 100% | 101% | 103% | 94% | 103% |
| 20241101 | 924 | 927 | 916 | 921 | 12,400 | -5 | 99% | 100% | 21% | ▼▼ | 101% | 101% | 104% | 94% | 103% |
| 20241105 | 921 | 932 | 911 | 932 | 6,000 | 11 | 101% | 101% | 48% | ▲ | 99% | 100% | 103% | 95% | 104% |
| 20241106 | 931 | 931 | 917 | 924 | 6,600 | -8 | 99% | 99% | 110% | ▼ | 100% | 100% | 103% | 94% | 103% |
| 20241107 | 926 | 928 | 916 | 924 | 7,800 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 104% | 94% | 103% |
| 20241108 | 920 | 932 | 916 | 932 | 15,700 | 8 | 101% | 101% | 201% | ▲ | 101% | 100% | 104% | 95% | 104% |
| 20241111 | 922 | 930 | 921 | 930 | 6,000 | -2 | 100% | 101% | 38% | ▼ | 99% | 99% | 103% | 95% | 104% |
| 20241112 | 934 | 934 | 926 | 926 | 3,300 | -4 | 100% | 99% | 55% | ▼▼ | 100% | 100% | 103% | 94% | 102% |
| 20241113 | 927 | 931 | 921 | 930 | 7,100 | 4 | 100% | 100% | 215% | ▲ | 99% | 100% | 103% | 95% | 103% |
| 20241114 | 929 | 932 | 921 | 921 | 5,500 | -9 | 99% | 99% | 77% | ▼ | 100% | 103% | 104% | 94% | 102% |
| 20241115 | 921 | 929 | 918 | 925 | 3,700 | 4 | 100% | 100% | 67% | ▲ | 100% | 104% | 104% | 94% | 102% |
| 20241118 | 923 | 927 | 923 | 927 | 2,100 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 103% | 104% | 95% | 102% |
| 20241119 | 928 | 930 | 924 | 924 | 1,800 | -3 | 100% | 100% | 86% | ▼ | 100% | 102% | 104% | 94% | 102% |
| 20241120 | 930 | 946 | 923 | 933 | 3,600 | 9 | 101% | 100% | 200% | ▲ | 101% | 101% | 104% | 95% | 101% |
| 20241121 | 934 | 956 | 934 | 948 | 6,000 | 15 | 102% | 101% | 167% | ▲▲ | 101% | 100% | 102% | 97% | 103% |
| 20241122 | 948 | 957 | 945 | 956 | 8,000 | 8 | 101% | 101% | 133% | ▲▲▲ | 98% | 99% | 104% | 98% | 104% |
| 20241125 | 967 | 967 | 933 | 947 | 7,700 | -9 | 99% | 98% | 96% | ▼ | 99% | 100% | 105% | 97% | 103% |
| 20241126 | 957 | 957 | 942 | 946 | 2,800 | -1 | 100% | 99% | 36% | ▼▼ | 100% | 100% | 106% | 97% | 103% |
| 20241127 | 946 | 946 | 927 | 945 | 7,000 | -1 | 100% | 100% | 250% | ▼▼▼ | 101% | 101% | 107% | 96% | 103% |
| 20241128 | 942 | 958 | 926 | 948 | 2,000 | 3 | 100% | 101% | 29% | ▲ | 101% | 101% | 106% | 99% | 103% |
| 20241129 | 948 | 954 | 939 | 954 | 2,600 | 6 | 101% | 101% | 130% | ▲▲ | 100% | 101% | 106% | 100% | 104% |
| 20241202 | 950 | 954 | 943 | 950 | 1,400 | -4 | 100% | 100% | 54% | ▼ | 99% | 100% | 106% | 99% | 103% |
| 20241203 | 954 | 955 | 947 | 947 | 4,200 | -3 | 100% | 99% | 300% | ▼▼ | 100% | 101% | 106% | 99% | 103% |
| 20241204 | 947 | 950 | 945 | 945 | 2,600 | -2 | 100% | 100% | 62% | ▼▼▼ | 99% | 100% | 105% | 99% | 103% |
| 20241205 | 960 | 960 | 948 | 955 | 11,600 | 10 | 101% | 99% | 446% | ▲ | 101% | 101% | 106% | 100% | 104% |
| 20241206 | 950 | 958 | 950 | 958 | 4,400 | 3 | 100% | 101% | 38% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 958 | 959 | 953 | 955 | 6,400 | -3 | 100% | 100% | 145% | ▼ | 100% | 101% | 0% | 100% | 104% |
| 20241210 | 955 | 960 | 953 | 956 | 12,700 | 1 | 100% | 100% | 198% | ▲ | 100% | 102% | 0% | 100% | 104% |
| 20241211 | 951 | 956 | 944 | 950 | 11,000 | -6 | 99% | 100% | 87% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241212 | 962 | 962 | 948 | 960 | 12,600 | 10 | 101% | 100% | 115% | ▲ | 101% | 101% | 0% | 100% | 104% |
| 20241213 | 951 | 963 | 950 | 960 | 8,800 | 0 | 100% | 101% | 70% | -- | 100% | 105% | 0% | 100% | 104% |
| 20241216 | 961 | 965 | 958 | 965 | 5,100 | 5 | 101% | 100% | 58% | ▲ | 100% | 104% | 0% | 100% | 104% |
| 20241217 | 967 | 967 | 960 | 967 | 4,900 | 2 | 100% | 100% | 96% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 956 | 965 | 950 | 965 | 7,100 | -2 | 100% | 101% | 145% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 968 | 968 | 953 | 965 | 10,800 | 0 | 100% | 100% | 152% | -- | 104% | 0% | 0% | 100% | 102% |
| 20241220 | 970 | 1,015 | 964 | 1,007 | 32,200 | 42 | 104% | 104% | 298% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 14:22:34 |
| 9377 | 2 | 岡三証券株式会社ホームページにて個人投資家向けIR説明動画を公開しました - Airport Ground Power | 2024-12-17 14:29:51 |
| 9377 | 2 | IRTV interview に出演し、エージーピーを紹介させていただきました - Airport Ground Power | 2024-11-27 02:29:26 |
| 9377 | 2 | 11月22日（金） IRTV LIVE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 | 2024-11-20 01:29:24 |
| 9377 | 2 | 10月31日、フィナンテック株式会社にて機関投資家向けIR説明会（オンライン）を開催しました - Airport Ground Power | 2024-11-11 23:32:42 |
| 9377 | 2 | 2024.10.30IRのお知らせ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[97 KB] | 2024-10-30 19:35:06 |
| 9377 | 2 | 11月6日（水）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 | 2024-10-30 19:32:48 |
| 9377 | 2 | ウエルスアドバイザー社のインタビュー記事が掲載されました「エージーピー「インバウンド回復で需要増」＝井田・経営企画部長にインタビュー」 - Airport Ground Power | 2024-10-24 17:29:15 |
| 9377 | 2 | 2024年度第1四半期決算説明会の主な質疑応答を掲載しました - Airport Ground Power | 2024-09-26 00:29:15 |
| 9377 | 2 | 2024年度第1四半期決算説明会の概要記事紹介 - Airport Ground Power | 2024-09-18 19:28:36 |