| 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 | 49 | 49 | 46 | 47 | 1,645,000 | -1 | 98% | 96% | 226% | ▼▼▼ | 98% | 100% | 102% | 89% | 102% |
| 20240726 | 47 | 47 | 45 | 46 | 828,900 | -1 | 98% | 98% | 50% | ▼▼▼▼ | 102% | 100% | 104% | 87% | 100% |
| 20240729 | 46 | 49 | 46 | 47 | 1,311,600 | 1 | 102% | 102% | 158% | ▲ | 96% | 92% | 94% | 89% | 102% |
| 20240730 | 48 | 49 | 46 | 46 | 2,007,900 | -1 | 98% | 96% | 153% | ▼ | 102% | 89% | 96% | 87% | 100% |
| 20240731 | 46 | 48 | 46 | 47 | 1,073,000 | 1 | 102% | 102% | 53% | ▲ | 98% | 94% | 94% | 89% | 102% |
| 20240801 | 47 | 48 | 46 | 46 | 826,200 | -1 | 98% | 98% | 77% | ▼ | 96% | 96% | 96% | 87% | 100% |
| 20240802 | 46 | 46 | 44 | 44 | 2,035,000 | -2 | 96% | 96% | 246% | ▼▼ | 83% | 105% | 107% | 83% | 100% |
| 20240805 | 41 | 41 | 32 | 34 | 5,994,300 | -10 | 77% | 83% | 295% | ▼▼▼ | 111% | 130% | 119% | 64% | 100% |
| 20240806 | 37 | 42 | 37 | 41 | 3,445,800 | 7 | 121% | 111% | 57% | ▲ | 110% | 120% | 110% | 79% | 121% |
| 20240807 | 40 | 46 | 40 | 44 | 2,497,500 | 3 | 107% | 110% | 72% | ▲▲ | 98% | 102% | 100% | 85% | 129% |
| 20240808 | 44 | 45 | 43 | 43 | 1,414,100 | -1 | 98% | 98% | 57% | ▼ | 98% | 100% | 98% | 83% | 126% |
| 20240809 | 44 | 45 | 42 | 43 | 2,836,300 | 0 | 100% | 98% | 201% | -- | 109% | 98% | 98% | 83% | 126% |
| 20240813 | 44 | 49 | 43 | 48 | 1,990,100 | 5 | 112% | 109% | 70% | ▲ | 90% | 88% | 86% | 92% | 141% |
| 20240814 | 50 | 51 | 44 | 45 | 6,054,900 | -3 | 94% | 90% | 304% | ▼ | 100% | 100% | 93% | 87% | 132% |
| 20240815 | 44 | 46 | 43 | 44 | 1,722,600 | -1 | 98% | 100% | 28% | ▼▼ | 98% | 100% | 93% | 86% | 129% |
| 20240816 | 44 | 45 | 43 | 43 | 611,000 | -1 | 98% | 98% | 35% | ▼▼▼ | 100% | 102% | 98% | 86% | 126% |
| 20240819 | 43 | 44 | 42 | 43 | 1,543,100 | 0 | 100% | 100% | 253% | -- | 100% | 100% | 98% | 86% | 126% |
| 20240820 | 44 | 45 | 43 | 44 | 1,609,100 | 1 | 102% | 100% | 104% | ▲ | 98% | 98% | 98% | 90% | 129% |
| 20240821 | 44 | 45 | 43 | 43 | 750,000 | -1 | 98% | 98% | 47% | ▼ | 100% | 98% | 98% | 90% | 126% |
| 20240822 | 44 | 45 | 43 | 44 | 722,000 | 1 | 102% | 100% | 96% | ▲ | 100% | 98% | 100% | 92% | 129% |
| 20240823 | 44 | 44 | 43 | 44 | 527,100 | 0 | 100% | 100% | 73% | -- | 98% | 93% | 100% | 92% | 129% |
| 20240826 | 44 | 44 | 43 | 43 | 365,000 | -1 | 98% | 98% | 69% | ▼ | 98% | 95% | 102% | 90% | 126% |
| 20240827 | 43 | 44 | 42 | 42 | 537,100 | -1 | 98% | 98% | 147% | ▼▼ | 102% | 95% | 105% | 88% | 124% |
| 20240828 | 42 | 44 | 42 | 43 | 612,000 | 1 | 102% | 102% | 114% | ▲ | 98% | 95% | 105% | 90% | 126% |
| 20240829 | 42 | 44 | 41 | 41 | 2,047,600 | -2 | 95% | 98% | 335% | ▼ | 98% | 95% | 105% | 85% | 121% |
| 20240830 | 42 | 42 | 41 | 41 | 233,900 | 0 | 100% | 98% | 11% | -- | 98% | 98% | 112% | 85% | 121% |
| 20240902 | 41 | 42 | 40 | 40 | 1,481,700 | -1 | 98% | 98% | 633% | ▼ | 100% | 100% | 115% | 83% | 118% |
| 20240903 | 40 | 41 | 39 | 40 | 1,524,000 | 0 | 100% | 100% | 103% | -- | 100% | 98% | 115% | 83% | 100% |
| 20240904 | 40 | 42 | 38 | 40 | 2,226,200 | 0 | 100% | 100% | 146% | -- | 100% | 98% | 115% | 83% | 100% |
| 20240905 | 40 | 41 | 39 | 40 | 940,200 | 0 | 100% | 100% | 42% | -- | 103% | 103% | 121% | 83% | 100% |
| 20240906 | 39 | 41 | 38 | 40 | 1,004,100 | 0 | 100% | 103% | 107% | -- | 103% | 111% | 124% | 83% | 100% |
| 20240909 | 38 | 40 | 37 | 39 | 1,426,900 | -1 | 98% | 103% | 142% | ▼ | 100% | 110% | 123% | 81% | 100% |
| 20240910 | 39 | 41 | 39 | 39 | 1,129,400 | 0 | 100% | 100% | 79% | -- | 93% | 105% | 117% | 87% | 100% |
| 20240911 | 41 | 41 | 38 | 38 | 959,500 | -1 | 97% | 93% | 85% | ▼ | 100% | 105% | 120% | 86% | 100% |
| 20240912 | 40 | 41 | 39 | 40 | 1,006,900 | 2 | 105% | 100% | 105% | ▲ | 102% | 107% | 117% | 91% | 105% |
| 20240913 | 41 | 43 | 40 | 42 | 2,076,400 | 2 | 105% | 102% | 206% | ▲▲ | 98% | 100% | 109% | 95% | 111% |
| 20240917 | 44 | 47 | 43 | 43 | 2,841,500 | 1 | 102% | 98% | 137% | ▲▲▲ | 95% | 98% | 109% | 98% | 113% |
| 20240918 | 44 | 45 | 41 | 42 | 1,388,700 | -1 | 98% | 95% | 49% | ▼ | 100% | 105% | 114% | 95% | 111% |
| 20240919 | 42 | 44 | 42 | 42 | 571,300 | 0 | 100% | 100% | 41% | -- | 102% | 102% | 112% | 95% | 111% |
| 20240920 | 43 | 47 | 42 | 44 | 2,323,000 | 2 | 105% | 102% | 407% | ▲ | 96% | 98% | 107% | 100% | 116% |
| 20240924 | 45 | 46 | 43 | 43 | 1,438,900 | -1 | 98% | 96% | 62% | ▼ | 98% | 105% | 109% | 98% | 113% |
| 20240925 | 44 | 45 | 42 | 43 | 1,033,000 | 0 | 100% | 98% | 72% | -- | 100% | 105% | 107% | 98% | 113% |
| 20240926 | 44 | 45 | 43 | 44 | 656,300 | 1 | 102% | 100% | 64% | ▲ | 98% | 100% | 104% | 100% | 116% |
| 20240927 | 45 | 46 | 43 | 44 | 847,100 | 0 | 100% | 98% | 129% | -- | 102% | 107% | 112% | 100% | 116% |
| 20240930 | 42 | 44 | 42 | 43 | 858,500 | -1 | 98% | 102% | 101% | ▼ | 107% | 109% | 109% | 98% | 113% |
| 20241001 | 43 | 46 | 42 | 46 | 2,259,600 | 3 | 107% | 107% | 263% | ▲ | 98% | 104% | 104% | 100% | 121% |
| 20241002 | 45 | 46 | 44 | 44 | 1,036,000 | -2 | 96% | 98% | 46% | ▼ | 100% | 107% | 104% | 96% | 116% |
| 20241003 | 45 | 46 | 44 | 45 | 933,500 | 1 | 102% | 100% | 90% | ▲ | 98% | 107% | 104% | 98% | 118% |
| 20241004 | 45 | 46 | 44 | 44 | 739,100 | -1 | 98% | 98% | 79% | ▼ | 102% | 102% | 102% | 96% | 116% |
| 20241007 | 46 | 48 | 46 | 47 | 2,139,700 | 3 | 107% | 102% | 290% | ▲ | 96% | 98% | 0% | 100% | 124% |
| 20241008 | 47 | 51 | 45 | 45 | 4,539,700 | -2 | 96% | 96% | 212% | ▼ | 104% | 100% | 0% | 96% | 118% |
| 20241009 | 46 | 49 | 46 | 48 | 1,903,700 | 3 | 107% | 104% | 42% | ▲ | 98% | 98% | 0% | 100% | 126% |
| 20241010 | 48 | 49 | 46 | 47 | 1,383,500 | -1 | 98% | 98% | 73% | ▼ | 98% | 100% | 0% | 98% | 124% |
| 20241011 | 47 | 49 | 46 | 46 | 1,253,200 | -1 | 98% | 98% | 91% | ▼▼ | 98% | 100% | 0% | 96% | 115% |
| 20241015 | 47 | 48 | 45 | 46 | 2,261,600 | 0 | 100% | 98% | 180% | -- | 100% | 102% | 0% | 96% | 110% |
| 20241016 | 46 | 47 | 45 | 46 | 857,600 | 0 | 100% | 100% | 38% | -- | 102% | 102% | 0% | 96% | 110% |
| 20241017 | 46 | 47 | 45 | 47 | 1,227,800 | 1 | 102% | 102% | 143% | ▲ | 100% | 0% | 0% | 98% | 112% |
| 20241018 | 46 | 47 | 45 | 46 | 995,100 | -1 | 98% | 100% | 81% | ▼ | 100% | 0% | 0% | 96% | 110% |
| 20241021 | 47 | 48 | 47 | 47 | 596,700 | 1 | 102% | 100% | 60% | ▲ | 98% | 0% | 0% | 98% | 109% |
| 20241022 | 48 | 48 | 46 | 47 | 1,426,300 | 0 | 100% | 98% | 239% | -- | % | % | % | 98% | 109% |
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 | 0 | 4,985,200 | 0 | 1,836,900 | 0 | 3,148,300 |
| 2024-10-11 | 0 | 4,973,900 | 0 | 1,818,100 | 0 | 3,155,800 |
| 2024-10-04 | 0 | 4,720,200 | 0 | 1,890,700 | 0 | 2,829,500 |
| 2024-09-27 | 0 | 5,518,300 | 0 | 2,107,300 | 0 | 3,411,000 |
| 2024-09-20 | 0 | 5,267,600 | 0 | 1,938,100 | 0 | 3,329,500 |
| 2024-09-13 | 0 | 5,457,500 | 0 | 1,939,100 | 0 | 3,518,400 |
| 2024-09-06 | 0 | 5,675,400 | 0 | 1,916,700 | 0 | 3,758,700 |
| 2024-08-30 | 0 | 6,105,300 | 0 | 2,005,500 | 0 | 4,099,800 |
| 2024-08-23 | 0 | 6,426,500 | 0 | 2,114,300 | 0 | 4,312,200 |
| 2024-08-16 | 0 | 7,174,400 | 0 | 2,166,800 | 0 | 5,007,600 |
| 2024-08-09 | 0 | 6,807,900 | 0 | 1,979,200 | 0 | 4,828,700 |
| 2024-08-02 | 0 | 8,210,900 | 0 | 2,664,700 | 0 | 5,546,200 |
| 2024-07-26 | 0 | 8,459,300 | 0 | 3,007,500 | 0 | 5,451,800 |
| 2024-07-19 | 0 | 8,335,700 | 0 | 3,093,700 | 0 | 5,242,000 |
| 2024-07-12 | 0 | 8,320,400 | 0 | 3,185,300 | 0 | 5,135,100 |
| 2024-07-05 | 0 | 8,221,700 | 0 | 3,170,900 | 0 | 5,050,800 |
| 2024-06-28 | 0 | 8,297,200 | 0 | 3,313,400 | 0 | 4,983,800 |
| 2024-06-21 | 0 | 9,319,200 | 0 | 3,235,700 | 0 | 6,083,500 |
| 2024-06-14 | 0 | 9,635,400 | 0 | 3,674,600 | 0 | 5,960,800 |
| 2024-06-07 | 0 | 9,195,800 | 0 | 3,550,400 | 0 | 5,645,400 |
| 2024-05-31 | 5,000 | 8,624,900 | 5,000 | 3,414,800 | 0 | 5,210,100 |
| 2024-05-24 | 0 | 9,556,300 | 0 | 3,440,700 | 0 | 6,115,600 |
| 2024-05-17 | 0 | 10,556,200 | 0 | 3,979,200 | 0 | 6,577,000 |
| 2024-05-10 | 0 | 11,510,500 | 0 | 4,095,700 | 0 | 7,414,800 |
| 2024-05-02 | 0 | 10,764,400 | 0 | 4,082,000 | 0 | 6,682,400 |
| 2024-04-26 | 0 | 10,600,200 | 0 | 3,908,000 | 0 | 6,692,200 |
| 2024-04-19 | 0 | 10,561,100 | 0 | 3,681,500 | 0 | 6,879,600 |
| 2024-04-12 | 0 | 11,495,600 | 0 | 4,248,600 | 0 | 7,247,000 |
| 2024-04-05 | 0 | 11,159,100 | 0 | 4,495,900 | 0 | 6,663,200 |
| 2024-03-29 | 0 | 10,501,100 | 0 | 4,396,800 | 0 | 6,104,300 |
| 2024-03-22 | 0 | 10,709,900 | 0 | 4,503,900 | 0 | 6,206,000 |
| 2024-03-15 | 0 | 11,017,500 | 0 | 5,000,400 | 0 | 6,017,100 |
| 2024-03-08 | 15,000 | 10,541,400 | 15,000 | 4,731,800 | 0 | 5,809,600 |
| 2024-03-01 | 40,000 | 9,637,500 | 40,000 | 3,763,000 | 0 | 5,874,500 |
| 2024-02-22 | 0 | 4,094,600 | 0 | 1,380,900 | 0 | 2,713,700 |
| 2024-02-16 | 0 | 3,521,900 | 0 | 1,088,000 | 0 | 2,433,900 |
| 2024-02-09 | 0 | 3,263,500 | 0 | 910,700 | 0 | 2,352,800 |
| 2024-02-02 | 0 | 2,246,300 | 0 | 900,700 | 0 | 1,345,600 |
| 2024-01-26 | 0 | 2,231,100 | 0 | 897,300 | 0 | 1,333,800 |
| 2024-01-19 | 0 | 2,350,300 | 0 | 888,300 | 0 | 1,462,000 |
| 2024-01-12 | 0 | 2,353,400 | 0 | 888,400 | 0 | 1,465,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 1,375,537 | 0.48% | ▼ | -255,400 | 47 | 48 | 45 | 46 | 2,261,600 |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 1,371,375 | 0.48% | ▼ | -48,800 | 44 | 45 | 43 | 44 | 1,609,100 |
| 2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 1,420,175 | 0.50% | ▲ | 49,400 | 43 | 44 | 42 | 43 | 1,543,100 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 1,370,775 | 0.48% | ▼ | -93,100 | 44 | 45 | 43 | 43 | 611,000 |
| 2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 1,463,875 | 0.51% | ▲ | 50 | 51 | 44 | 45 | 6,054,900 | |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 1,173,075 | 0.41% | ▼ | -412,400 | 41 | 41 | 32 | 34 | 5,994,300 |
| 2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 1,585,475 | 0.56% | ▼ | -116,100 | 46 | 49 | 46 | 47 | 1,311,600 |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 1,701,575 | 0.60% | ▲ | 225,400 | 49 | 49 | 46 | 47 | 1,645,000 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 1,476,175 | 0.52% | ▲ | 79,000 | 51 | 51 | 49 | 49 | 1,048,600 |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 1,397,175 | 0.49% | ▼ | -18,000 | 52 | 52 | 50 | 51 | 1,656,000 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 1,415,175 | 0.50% | ▲ | 50,100 | 52 | 53 | 52 | 52 | 839,500 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 1,365,075 | 0.48% | ▼ | -86,700 | 45 | 46 | 43 | 44 | 2,178,600 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 1,451,775 | 0.51% | ▲ | 92,300 | 43 | 47 | 43 | 44 | 3,084,400 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 1,359,475 | 0.48% | ▼ | -218,700 | 42 | 45 | 41 | 43 | 1,920,900 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 1,578,175 | 0.56% | ▼ | -193,400 | 43 | 44 | 42 | 43 | 1,434,400 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 1,771,575 | 0.62% | ▲ | 95,100 | 45 | 45 | 43 | 43 | 1,941,000 |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 1,676,475 | 0.59% | ▼ | -272,500 | 45 | 46 | 42 | 44 | 4,412,200 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 1,948,975 | 0.69% | ▼ | -52,500 | 53 | 54 | 50 | 51 | 4,097,600 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 2,001,475 | 0.71% | ▲ | 54,800 | 59 | 61 | 59 | 59 | 1,126,800 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 1,946,675 | 0.69% | ▲ | 483,200 | 68 | 69 | 60 | 61 | 7,075,200 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 1,463,475 | 0.51% | ▲ | 65,300 | 66 | 66 | 62 | 63 | 2,963,200 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,312,300 | 0.46% | ▼ | -99,200 | 58 | 59 | 56 | 57 | 2,588,700 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 1,398,175 | 0.49% | ▼ | -243,800 | 61 | 61 | 57 | 60 | 4,392,900 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,411,500 | 0.50% | ▲ | 63 | 65 | 58 | 59 | 4,296,900 | |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 1,641,975 | 0.58% | ▼ | -72,900 | 57 | 58 | 55 | 56 | 2,035,500 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 1,630,937 | 0.57% | ▼ | -118,000 | 57 | 59 | 56 | 57 | 1,666,700 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 1,748,937 | 0.62% | ▲ | 282,100 | 58 | 59 | 55 | 55 | 3,262,600 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 1,714,875 | 0.60% | ▲ | 37,900 | 58 | 59 | 55 | 55 | 3,262,600 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 1,676,975 | 0.59% | ▼ | -52,400 | 59 | 60 | 57 | 59 | 1,890,100 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 1,729,375 | 0.61% | ▲ | 203,800 | 64 | 66 | 60 | 60 | 5,791,700 |
| 2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 1,525,575 | 0.54% | ▲ | 63 | 75 | 59 | 62 | 32,022,500 | |
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 1,466,837 | 0.52% | ▲ | 55 | 65 | 53 | 53 | 12,855,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 17:00 | アゴーラＨＧ | 営業外収益の計上に関するお知らせ |
| 20240813 | 17:00 | アゴーラＨＧ | 第2四半期（中間）業績予想と実績値との差異に関するお知らせ |
| 20240813 | 17:00 | アゴーラＨＧ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 13:45 | アゴーラＨＧ | 代表取締役の異動に関するお知らせ |
| 20240318 | 16:45 | アゴーラＨＧ | 親会社等の決算について |
| 20240318 | 16:45 | アゴーラＨＧ | 支配株主等に関する事項について |
| 20240214 | 16:00 | アゴーラＨＧ | 連結および個別業績の予想値および前期実績との差異に関するお知らせ |
| 20240214 | 16:00 | アゴーラＨＧ | 営業外収益、営業外費用ならびに特別利益の計上に関するお知らせ |
| 20240214 | 16:00 | アゴーラＨＧ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | アゴーラＨＧ | 代表取締役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 |
|---|---|---|---|
| 9704 | 1 | Company | AGORA REGENCY | 2024-10-23 05:28:37 |
| 9704 | 2 | 免責事項 | AGORA REGENCY | 2024-08-29 01:33:54 |
| 9704 | 2 | 株主優待制度のご案内 | AGORA REGENCY | 2024-08-29 01:33:53 |
| 9704 | 2 | 株主総会 | AGORA REGENCY | 2024-08-29 01:33:51 |
| 9704 | 2 | 株式情報 | AGORA REGENCY | 2024-08-29 01:33:50 |
| 9704 | 2 | 有価証券報告書 | AGORA REGENCY | 2024-08-29 01:33:49 |
| 9704 | 2 | 財務ハイライト | AGORA REGENCY | 2024-08-29 01:33:48 |
| 9704 | 2 | コーポレート・ガバナンス | AGORA REGENCY | 2024-08-29 01:33:47 |
| 9704 | 2 | IRカレンダー | AGORA REGENCY | 2024-08-20 16:34:30 |
| 9704 | 2 | 決算短信 | AGORA REGENCY | 2024-08-20 16:34:29 |