| 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 | 868 | 880 | 867 | 875 | 8,200 | 6 | 101% | 101% | 39% | ▲▲▲▲ | 102% | 99% | 97% | 94% | 105% |
| 20240925 | 882 | 897 | 879 | 897 | 10,300 | 22 | 103% | 102% | 126% | ▲▲▲▲▲ | 99% | 95% | 94% | 97% | 108% |
| 20240926 | 908 | 908 | 891 | 897 | 46,400 | 0 | 100% | 99% | 450% | -- | 98% | 96% | 95% | 97% | 108% |
| 20240927 | 897 | 910 | 880 | 883 | 20,800 | -14 | 98% | 98% | 45% | ▼ | 101% | 101% | 99% | 95% | 106% |
| 20240930 | 859 | 878 | 858 | 871 | 13,100 | -12 | 99% | 101% | 63% | ▼▼ | 99% | 100% | 96% | 94% | 105% |
| 20241001 | 876 | 880 | 865 | 865 | 9,100 | -6 | 99% | 99% | 69% | ▼▼▼ | 99% | 102% | 96% | 93% | 104% |
| 20241002 | 858 | 864 | 845 | 846 | 10,000 | -19 | 98% | 99% | 110% | ▼▼▼▼ | 101% | 101% | 96% | 91% | 102% |
| 20241003 | 856 | 867 | 852 | 863 | 14,400 | 17 | 102% | 101% | 144% | ▲ | 100% | 99% | 95% | 95% | 104% |
| 20241004 | 866 | 879 | 866 | 870 | 5,500 | 7 | 101% | 100% | 38% | ▲▲ | 101% | 98% | 94% | 96% | 105% |
| 20241007 | 872 | 877 | 872 | 877 | 4,100 | 7 | 101% | 101% | 75% | ▲▲▲ | 99% | 97% | 94% | 98% | 106% |
| 20241008 | 873 | 873 | 865 | 866 | 7,500 | -11 | 99% | 99% | 183% | ▼ | 99% | 98% | 94% | 97% | 104% |
| 20241009 | 868 | 871 | 853 | 859 | 9,600 | -7 | 99% | 99% | 128% | ▼▼ | 98% | 96% | 94% | 96% | 103% |
| 20241010 | 870 | 870 | 855 | 856 | 6,500 | -3 | 100% | 98% | 68% | ▼▼▼ | 99% | 96% | 96% | 95% | 103% |
| 20241011 | 855 | 856 | 847 | 849 | 6,100 | -7 | 99% | 99% | 94% | ▼▼▼▼ | 100% | 96% | 98% | 95% | 101% |
| 20241015 | 850 | 852 | 843 | 847 | 7,900 | -2 | 100% | 100% | 130% | ▼▼▼▼▼ | 100% | 97% | 100% | 94% | 100% |
| 20241016 | 839 | 840 | 826 | 838 | 10,300 | -9 | 99% | 100% | 130% | ▼▼▼▼▼▼ | 98% | 96% | 100% | 93% | 100% |
| 20241017 | 838 | 838 | 825 | 825 | 10,700 | -13 | 98% | 98% | 104% | ▼▼▼▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241018 | 803 | 811 | 799 | 799 | 45,300 | -26 | 97% | 100% | 423% | ▼▼▼▼▼▼▼▼ | 102% | 101% | 105% | 89% | 100% |
| 20241021 | 799 | 824 | 799 | 812 | 15,300 | 13 | 102% | 102% | 34% | ▲ | 99% | 100% | 103% | 91% | 102% |
| 20241022 | 812 | 813 | 800 | 803 | 16,700 | -9 | 99% | 99% | 109% | ▼ | 100% | 102% | 105% | 90% | 101% |
| 20241023 | 801 | 809 | 799 | 803 | 7,400 | 0 | 100% | 100% | 44% | -- | 100% | 102% | 104% | 90% | 101% |
| 20241024 | 804 | 807 | 793 | 800 | 9,900 | -3 | 100% | 100% | 134% | ▼ | 100% | 100% | 105% | 89% | 100% |
| 20241025 | 801 | 809 | 798 | 803 | 9,200 | 3 | 100% | 100% | 93% | ▲ | 101% | 101% | 105% | 91% | 101% |
| 20241028 | 800 | 814 | 794 | 811 | 21,700 | 8 | 101% | 101% | 236% | ▲▲ | 101% | 99% | 103% | 92% | 102% |
| 20241029 | 812 | 820 | 806 | 820 | 10,500 | 9 | 101% | 101% | 48% | ▲▲▲ | 96% | 98% | 102% | 94% | 103% |
| 20241030 | 808 | 819 | 775 | 775 | 123,200 | -45 | 95% | 96% | 1173% | ▼ | 103% | 102% | 105% | 88% | 100% |
| 20241031 | 784 | 807 | 783 | 805 | 33,800 | 30 | 104% | 103% | 27% | ▲ | 100% | 100% | 103% | 92% | 104% |
| 20241101 | 802 | 803 | 795 | 803 | 12,400 | -2 | 100% | 100% | 37% | ▼ | 99% | 102% | 102% | 92% | 104% |
| 20241105 | 803 | 803 | 793 | 793 | 13,300 | -10 | 99% | 99% | 107% | ▼▼ | 99% | 105% | 103% | 90% | 102% |
| 20241106 | 798 | 809 | 788 | 792 | 25,400 | -1 | 100% | 99% | 191% | ▼▼▼ | 100% | 105% | 103% | 91% | 102% |
| 20241107 | 800 | 810 | 795 | 800 | 6,900 | 8 | 101% | 100% | 27% | ▲ | 101% | 105% | 103% | 93% | 103% |
| 20241108 | 799 | 812 | 799 | 806 | 12,100 | 6 | 101% | 101% | 175% | ▲▲ | 101% | 100% | 102% | 94% | 104% |
| 20241111 | 807 | 819 | 807 | 819 | 11,800 | 13 | 102% | 101% | 98% | ▲▲▲ | 102% | 99% | 100% | 96% | 106% |
| 20241112 | 818 | 888 | 818 | 836 | 38,400 | 17 | 102% | 102% | 325% | ▲▲▲▲ | 101% | 99% | 97% | 99% | 108% |
| 20241113 | 831 | 844 | 831 | 838 | 12,300 | 2 | 100% | 101% | 32% | ▲▲▲▲▲ | 97% | 98% | 96% | 100% | 108% |
| 20241114 | 838 | 844 | 805 | 810 | 44,500 | -28 | 97% | 97% | 362% | ▼ | 100% | 102% | 104% | 97% | 105% |
| 20241115 | 805 | 813 | 805 | 808 | 9,900 | -2 | 100% | 100% | 22% | ▼▼ | 101% | 102% | 104% | 96% | 104% |
| 20241118 | 804 | 818 | 804 | 813 | 7,000 | 5 | 101% | 101% | 71% | ▲ | 101% | 101% | 103% | 97% | 105% |
| 20241119 | 813 | 822 | 813 | 822 | 6,100 | 9 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 101% | 98% | 106% |
| 20241120 | 823 | 833 | 821 | 821 | 8,200 | -1 | 100% | 100% | 134% | ▼ | 100% | 99% | 101% | 98% | 106% |
| 20241121 | 824 | 828 | 818 | 823 | 4,200 | 2 | 100% | 100% | 51% | ▲ | 100% | 97% | 101% | 98% | 106% |
| 20241122 | 824 | 826 | 819 | 822 | 3,600 | -1 | 100% | 100% | 86% | ▼ | 100% | 98% | 102% | 98% | 106% |
| 20241125 | 819 | 826 | 819 | 823 | 10,000 | 1 | 100% | 100% | 278% | ▲ | 99% | 98% | 102% | 98% | 106% |
| 20241126 | 819 | 819 | 808 | 814 | 17,400 | -9 | 99% | 99% | 174% | ▼ | 97% | 99% | 102% | 97% | 105% |
| 20241127 | 815 | 815 | 792 | 792 | 19,600 | -22 | 97% | 97% | 113% | ▼▼ | 101% | 102% | 106% | 95% | 102% |
| 20241128 | 790 | 803 | 790 | 799 | 14,100 | 7 | 101% | 101% | 72% | ▲ | 101% | 99% | 103% | 95% | 101% |
| 20241129 | 799 | 806 | 797 | 806 | 11,700 | 7 | 101% | 101% | 83% | ▲▲ | 99% | 97% | 100% | 96% | 102% |
| 20241202 | 809 | 810 | 802 | 803 | 8,100 | -3 | 100% | 99% | 69% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241203 | 803 | 808 | 801 | 805 | 14,200 | 2 | 100% | 100% | 175% | ▲ | 98% | 99% | 100% | 96% | 102% |
| 20241204 | 806 | 806 | 791 | 793 | 16,000 | -12 | 99% | 98% | 113% | ▼ | 99% | 101% | 102% | 95% | 100% |
| 20241205 | 793 | 796 | 787 | 787 | 10,000 | -6 | 99% | 99% | 63% | ▼▼ | 100% | 106% | 102% | 94% | 100% |
| 20241206 | 787 | 791 | 787 | 787 | 6,600 | 0 | 100% | 100% | 66% | -- | 102% | 106% | 0% | 94% | 100% |
| 20241209 | 788 | 801 | 786 | 801 | 17,000 | 14 | 102% | 102% | 258% | ▲ | 100% | 102% | 0% | 96% | 102% |
| 20241210 | 802 | 808 | 795 | 801 | 12,900 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 0% | 96% | 102% |
| 20241211 | 801 | 803 | 800 | 800 | 3,600 | -1 | 100% | 100% | 28% | ▼ | 102% | 99% | 0% | 97% | 102% |
| 20241212 | 815 | 837 | 813 | 834 | 37,500 | 34 | 104% | 102% | 1042% | ▲ | 98% | 97% | 0% | 100% | 106% |
| 20241213 | 838 | 838 | 808 | 820 | 11,200 | -14 | 98% | 98% | 30% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241216 | 819 | 819 | 812 | 813 | 6,700 | -7 | 99% | 99% | 60% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
| 20241217 | 815 | 815 | 803 | 807 | 8,200 | -6 | 99% | 99% | 122% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 805 | 809 | 801 | 809 | 4,700 | 2 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 804 | 808 | 801 | 807 | 5,500 | -2 | 100% | 100% | 117% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 807 | 809 | 800 | 804 | 10,600 | -3 | 100% | 100% | 193% | ▼▼ | % | % | % | 96% | 102% |
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 | 23,000 | 58,000 | 0 | 17,900 | 23,000 | 40,100 |
| 2024-12-06 | 22,300 | 58,700 | 0 | 17,700 | 22,300 | 41,000 |
| 2024-11-29 | 22,400 | 58,900 | 0 | 17,900 | 22,400 | 41,000 |
| 2024-11-22 | 22,000 | 58,700 | 0 | 18,400 | 22,000 | 40,300 |
| 2024-11-15 | 22,000 | 58,300 | 0 | 18,700 | 22,000 | 39,600 |
| 2024-11-08 | 22,600 | 64,300 | 0 | 20,800 | 22,600 | 43,500 |
| 2024-11-01 | 22,900 | 68,800 | 0 | 21,700 | 22,900 | 47,100 |
| 2024-10-25 | 30,300 | 74,700 | 0 | 29,600 | 30,300 | 45,100 |
| 2024-10-18 | 39,900 | 81,000 | 0 | 30,300 | 39,900 | 50,700 |
| 2024-10-11 | 45,600 | 86,400 | 0 | 24,400 | 45,600 | 62,000 |
| 2024-10-04 | 45,500 | 80,800 | 0 | 23,900 | 45,500 | 56,900 |
| 2024-09-27 | 48,100 | 76,900 | 0 | 24,000 | 48,100 | 52,900 |
| 2024-09-20 | 49,500 | 77,400 | 0 | 23,100 | 49,500 | 54,300 |
| 2024-09-13 | 47,900 | 77,700 | 0 | 23,300 | 47,900 | 54,400 |
| 2024-09-06 | 48,600 | 77,600 | 0 | 22,300 | 48,600 | 55,300 |
| 2024-08-30 | 49,400 | 80,300 | 0 | 23,200 | 49,400 | 57,100 |
| 2024-08-23 | 49,100 | 83,600 | 0 | 23,200 | 49,100 | 60,400 |
| 2024-08-16 | 49,500 | 84,000 | 0 | 25,100 | 49,500 | 58,900 |
| 2024-08-09 | 50,500 | 90,200 | 0 | 28,800 | 50,500 | 61,400 |
| 2024-08-02 | 59,100 | 141,400 | 0 | 47,600 | 59,100 | 93,800 |
| 2024-07-26 | 62,100 | 167,300 | 0 | 51,800 | 62,100 | 115,500 |
| 2024-07-19 | 65,400 | 172,600 | 0 | 55,200 | 65,400 | 117,400 |
| 2024-07-12 | 65,400 | 174,500 | 0 | 54,600 | 65,400 | 119,900 |
| 2024-07-05 | 65,100 | 180,400 | 0 | 54,600 | 65,100 | 125,800 |
| 2024-06-28 | 65,700 | 192,100 | 0 | 58,700 | 65,700 | 133,400 |
| 2024-06-21 | 65,800 | 202,300 | 0 | 59,700 | 65,800 | 142,600 |
| 2024-06-14 | 58,800 | 217,100 | 0 | 67,800 | 58,800 | 149,300 |
| 2024-06-07 | 58,700 | 227,100 | 0 | 67,300 | 58,700 | 159,800 |
| 2024-05-31 | 50,500 | 227,600 | 0 | 65,600 | 50,500 | 162,000 |
| 2024-05-24 | 52,900 | 255,800 | 0 | 80,400 | 52,900 | 175,400 |
| 2024-05-17 | 50,600 | 256,600 | 0 | 76,000 | 50,600 | 180,600 |
| 2024-05-10 | 53,900 | 213,000 | 0 | 74,100 | 53,900 | 138,900 |
| 2024-05-02 | 79,700 | 212,000 | 0 | 62,500 | 79,700 | 149,500 |
| 2024-04-26 | 74,500 | 203,200 | 0 | 65,300 | 74,500 | 137,900 |
| 2024-04-19 | 152,900 | 244,000 | 500 | 56,800 | 152,400 | 187,200 |
| 2024-04-12 | 46,500 | 101,600 | 3,200 | 51,100 | 43,300 | 50,500 |
| 2024-04-05 | 1,200 | 56,100 | 0 | 33,800 | 1,200 | 22,300 |
| 2024-03-29 | 1,700 | 57,400 | 200 | 29,200 | 1,500 | 28,200 |
| 2024-03-22 | 7,600 | 49,000 | 2,500 | 26,900 | 5,100 | 22,100 |
| 2024-03-15 | 7,500 | 47,100 | 2,500 | 24,100 | 5,000 | 23,000 |
| 2024-03-08 | 8,200 | 50,500 | 2,700 | 25,000 | 5,500 | 25,500 |
| 2024-03-01 | 5,600 | 48,900 | 0 | 22,400 | 5,600 | 26,500 |
| 2024-02-22 | 6,700 | 49,200 | 0 | 20,200 | 6,700 | 29,000 |
| 2024-02-16 | 7,700 | 56,100 | 0 | 18,900 | 7,700 | 37,200 |
| 2024-02-09 | 9,200 | 57,900 | 0 | 20,100 | 9,200 | 37,800 |
| 2024-02-02 | 13,900 | 57,400 | 0 | 13,300 | 13,900 | 44,100 |
| 2024-01-26 | 5,400 | 13,300 | 0 | 3,000 | 5,400 | 10,300 |
| 2024-01-19 | 5,200 | 10,700 | 0 | 1,500 | 5,200 | 9,200 |
| 2024-01-12 | 9,500 | 10,300 | 0 | 1,600 | 9,500 | 8,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | ＡＧＳ | 子会社の吸収合併（簡易合併・略式合併）および組織変更に関するお知らせ |
| 20241204 | 15:30 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20241030 | 16:00 | ＡＧＳ | 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 | ＡＧＳ | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240927 | 16:00 | ＡＧＳ | (訂正)「自己株式の消却に関するお知らせ」の一部訂正について |
| 20240919 | 16:00 | ＡＧＳ | 自己株式の消却に関するお知らせ |
| 20240808 | 16:00 | ＡＧＳ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240805 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240730 | 16:00 | ＡＧＳ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | ＡＧＳ | 役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240703 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 16:30 | ＡＧＳ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:30 | ＡＧＳ | 剰余金の配当（増配）に関するお知らせ |
| 20240507 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240415 | 16:30 | ＡＧＳ | 役員人事内定に関するお知らせ |
| 20240403 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240325 | 16:00 | ＡＧＳ | 役員人事に関するお知らせ |
| 20240305 | 16:30 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240205 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
| 20240130 | 16:30 | ＡＧＳ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240109 | 16:00 | ＡＧＳ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3648 | 1 | ＡＧＳ株式会社 | 2024-12-21 18:27:18 |
| 3648 | 2 | AGS株式会社 個人投資家向け会社説明会 | 2024-07-19 02:32:02 |
| 3648 | 2 | AGS株式会社 定時株主総会招集ご通知 スマート招集 | 2024-06-21 13:33:27 |
| 3648 | 2 | 株主メモ | 株式情報 | ＡＧＳ株式会社 | 2024-06-19 03:20:24 |
| 3648 | 2 | 株主優待制度 | 株式情報 | ＡＧＳ株式会社 | 2024-06-19 03:20:23 |
| 3648 | 2 | 配当方針 | 株式情報 | ＡＧＳ株式会社 | 2024-06-19 03:20:22 |
| 3648 | 2 | 株式の状況 | 株式情報 | ＡＧＳ株式会社 | 2024-06-19 03:20:21 |
| 3648 | 2 | 個人投資家向け会社説明会 | IRイベント | ＡＧＳ株式会社 | 2024-06-19 03:20:19 |
| 3648 | 2 | 株主通信 | IRライブラリー | ＡＧＳ株式会社 | 2024-06-19 03:20:18 |
| 3648 | 2 | 連結業績ハイライト | 財務・業績 | ＡＧＳ株式会社 | 2024-06-19 03:20:17 |