| 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 | 988 | 1,007 | 984 | 1,001 | 34,200 | 8 | 101% | 101% | 156% | ▲ | 99% | 90% | 91% | 94% | 101% |
| 20240726 | 997 | 1,000 | 988 | 989 | 27,500 | -12 | 99% | 99% | 80% | ▼ | 100% | 89% | 91% | 93% | 100% |
| 20240729 | 998 | 1,005 | 990 | 999 | 26,900 | 10 | 101% | 100% | 98% | ▲ | 96% | 87% | 92% | 94% | 101% |
| 20240730 | 996 | 996 | 951 | 956 | 130,600 | -43 | 96% | 96% | 486% | ▼ | 105% | 99% | 106% | 90% | 100% |
| 20240731 | 860 | 908 | 856 | 899 | 113,200 | -57 | 94% | 105% | 87% | ▼▼ | 99% | 94% | 101% | 85% | 100% |
| 20240801 | 905 | 920 | 893 | 893 | 24,800 | -6 | 99% | 99% | 22% | ▼▼▼ | 100% | 97% | 106% | 84% | 100% |
| 20240802 | 867 | 885 | 856 | 868 | 53,400 | -25 | 97% | 100% | 215% | ▼▼▼▼ | 95% | 103% | 115% | 82% | 100% |
| 20240805 | 801 | 820 | 750 | 759 | 106,700 | -109 | 87% | 95% | 200% | ▼▼▼▼▼ | 111% | 114% | 121% | 71% | 100% |
| 20240806 | 770 | 858 | 770 | 852 | 59,700 | 93 | 112% | 111% | 56% | ▲ | 100% | 104% | 110% | 82% | 112% |
| 20240807 | 842 | 865 | 835 | 840 | 30,300 | -12 | 99% | 100% | 51% | ▼ | 100% | 104% | 112% | 82% | 111% |
| 20240808 | 830 | 846 | 819 | 827 | 25,500 | -13 | 98% | 100% | 84% | ▼▼ | 97% | 104% | 110% | 80% | 109% |
| 20240809 | 842 | 842 | 815 | 816 | 25,200 | -11 | 99% | 97% | 99% | ▼▼▼ | 106% | 106% | 113% | 79% | 108% |
| 20240813 | 823 | 876 | 823 | 876 | 23,200 | 60 | 107% | 106% | 92% | ▲ | 99% | 101% | 106% | 85% | 115% |
| 20240814 | 878 | 882 | 865 | 867 | 14,300 | -9 | 99% | 99% | 62% | ▼ | 99% | 102% | 106% | 84% | 114% |
| 20240815 | 875 | 879 | 862 | 865 | 10,400 | -2 | 100% | 99% | 73% | ▼▼ | 100% | 103% | 106% | 84% | 114% |
| 20240816 | 876 | 887 | 868 | 872 | 12,900 | 7 | 101% | 100% | 124% | ▲ | 100% | 104% | 107% | 85% | 115% |
| 20240819 | 870 | 881 | 863 | 866 | 10,400 | -6 | 99% | 100% | 81% | ▼ | 102% | 104% | 106% | 85% | 114% |
| 20240820 | 872 | 902 | 872 | 890 | 25,400 | 24 | 103% | 102% | 244% | ▲ | 99% | 103% | 102% | 88% | 117% |
| 20240821 | 890 | 891 | 880 | 883 | 9,100 | -7 | 99% | 99% | 36% | ▼ | 101% | 103% | 102% | 88% | 116% |
| 20240822 | 892 | 935 | 892 | 900 | 22,800 | 17 | 102% | 101% | 251% | ▲ | 100% | 99% | 96% | 90% | 119% |
| 20240823 | 909 | 909 | 896 | 905 | 11,100 | 5 | 101% | 100% | 49% | ▲▲ | 100% | 102% | 97% | 91% | 119% |
| 20240826 | 904 | 921 | 902 | 908 | 24,200 | 3 | 100% | 100% | 218% | ▲▲▲ | 101% | 102% | 99% | 91% | 120% |
| 20240827 | 908 | 917 | 903 | 915 | 15,900 | 7 | 101% | 101% | 66% | ▲▲▲▲ | 99% | 102% | 99% | 96% | 121% |
| 20240828 | 909 | 915 | 899 | 902 | 6,300 | -13 | 99% | 99% | 40% | ▼ | 100% | 103% | 100% | 99% | 119% |
| 20240829 | 901 | 908 | 897 | 903 | 8,200 | 1 | 100% | 100% | 130% | ▲ | 102% | 101% | 99% | 99% | 119% |
| 20240830 | 903 | 920 | 902 | 919 | 12,000 | 16 | 102% | 102% | 146% | ▲▲ | 99% | 98% | 96% | 100% | 121% |
| 20240902 | 930 | 932 | 922 | 923 | 15,900 | 4 | 100% | 99% | 133% | ▲▲▲ | 101% | 95% | 97% | 100% | 122% |
| 20240903 | 923 | 939 | 923 | 928 | 7,800 | 5 | 101% | 101% | 49% | ▲▲▲▲ | 98% | 92% | 97% | 100% | 114% |
| 20240904 | 923 | 927 | 899 | 904 | 14,900 | -24 | 97% | 98% | 191% | ▼ | 101% | 94% | 100% | 97% | 111% |
| 20240905 | 899 | 921 | 892 | 908 | 13,500 | 4 | 100% | 101% | 91% | ▲ | 95% | 93% | 98% | 98% | 111% |
| 20240906 | 918 | 918 | 865 | 875 | 21,400 | -33 | 96% | 95% | 159% | ▼ | 100% | 100% | 105% | 94% | 107% |
| 20240909 | 854 | 860 | 840 | 853 | 21,100 | -22 | 97% | 100% | 99% | ▼▼ | 99% | 99% | 105% | 92% | 100% |
| 20240910 | 854 | 859 | 840 | 843 | 15,200 | -10 | 99% | 99% | 72% | ▼▼▼ | 98% | 100% | 104% | 91% | 100% |
| 20240911 | 847 | 851 | 824 | 831 | 15,400 | -12 | 99% | 98% | 101% | ▼▼▼▼ | 102% | 102% | 105% | 90% | 100% |
| 20240912 | 836 | 857 | 830 | 850 | 24,000 | 19 | 102% | 102% | 156% | ▲ | 100% | 102% | 103% | 92% | 102% |
| 20240913 | 850 | 851 | 839 | 848 | 11,500 | -2 | 100% | 100% | 48% | ▼ | 99% | 103% | 103% | 91% | 102% |
| 20240917 | 850 | 856 | 835 | 843 | 8,600 | -5 | 99% | 99% | 75% | ▼▼ | 101% | 107% | 104% | 91% | 101% |
| 20240918 | 842 | 853 | 837 | 848 | 8,300 | 5 | 101% | 101% | 97% | ▲ | 100% | 106% | 103% | 91% | 102% |
| 20240919 | 850 | 860 | 849 | 849 | 6,900 | 1 | 100% | 100% | 83% | ▲▲ | 99% | 102% | 100% | 91% | 102% |
| 20240920 | 879 | 879 | 853 | 869 | 20,900 | 20 | 102% | 99% | 303% | ▲▲▲ | 101% | 102% | 100% | 94% | 105% |
| 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% | 95% | 91% | 102% |
| 20241003 | 856 | 867 | 852 | 863 | 14,400 | 17 | 102% | 101% | 144% | ▲ | 100% | 99% | 94% | 95% | 104% |
| 20241004 | 866 | 879 | 866 | 870 | 5,500 | 7 | 101% | 100% | 38% | ▲▲ | 101% | 98% | 92% | 96% | 105% |
| 20241007 | 872 | 877 | 872 | 877 | 4,100 | 7 | 101% | 101% | 75% | ▲▲▲ | 99% | 97% | 0% | 98% | 106% |
| 20241008 | 873 | 873 | 865 | 866 | 7,500 | -11 | 99% | 99% | 183% | ▼ | 99% | 98% | 0% | 97% | 104% |
| 20241009 | 868 | 871 | 853 | 859 | 9,600 | -7 | 99% | 99% | 128% | ▼▼ | 98% | 96% | 0% | 96% | 103% |
| 20241010 | 870 | 870 | 855 | 856 | 6,500 | -3 | 100% | 98% | 68% | ▼▼▼ | 99% | 96% | 0% | 95% | 103% |
| 20241011 | 855 | 856 | 847 | 849 | 6,100 | -7 | 99% | 99% | 94% | ▼▼▼▼ | 100% | 96% | 0% | 95% | 101% |
| 20241015 | 850 | 852 | 843 | 847 | 7,900 | -2 | 100% | 100% | 130% | ▼▼▼▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241016 | 839 | 840 | 826 | 838 | 10,300 | -9 | 99% | 100% | 130% | ▼▼▼▼▼▼ | 98% | 96% | 0% | 93% | 100% |
| 20241017 | 838 | 838 | 825 | 825 | 10,700 | -13 | 98% | 98% | 104% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 803 | 811 | 799 | 799 | 45,300 | -26 | 97% | 100% | 423% | ▼▼▼▼▼▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20241021 | 799 | 824 | 799 | 812 | 15,300 | 13 | 102% | 102% | 34% | ▲ | 99% | 0% | 0% | 91% | 102% |
| 20241022 | 812 | 813 | 800 | 803 | 16,700 | -9 | 99% | 99% | 109% | ▼ | % | % | % | 90% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:20:07 |
| 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 |