| 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 | 1,076 | 1,083 | 1,020 | 1,037 | 34,900 | -48 | 96% | 96% | 161% | ▼▼ | 99% | 99% | 98% | 90% | 100% |
| 20240726 | 1,044 | 1,063 | 1,034 | 1,034 | 6,500 | -3 | 100% | 99% | 19% | ▼▼▼ | 102% | 92% | 98% | 90% | 100% |
| 20240729 | 1,052 | 1,085 | 1,052 | 1,072 | 8,100 | 38 | 104% | 102% | 125% | ▲ | 100% | 90% | 100% | 93% | 104% |
| 20240730 | 1,071 | 1,072 | 1,039 | 1,066 | 17,800 | -6 | 99% | 100% | 220% | ▼ | 97% | 86% | 101% | 93% | 103% |
| 20240731 | 1,066 | 1,066 | 1,018 | 1,032 | 32,000 | -34 | 97% | 97% | 180% | ▼▼ | 92% | 90% | 105% | 90% | 100% |
| 20240801 | 1,040 | 1,040 | 949 | 961 | 102,000 | -71 | 93% | 92% | 319% | ▼▼▼ | 105% | 102% | 120% | 84% | 100% |
| 20240802 | 916 | 989 | 900 | 965 | 75,500 | 4 | 100% | 105% | 74% | ▲ | 91% | 103% | 122% | 84% | 100% |
| 20240805 | 898 | 898 | 815 | 820 | 110,900 | -145 | 85% | 91% | 147% | ▼ | 108% | 113% | 129% | 71% | 100% |
| 20240806 | 850 | 923 | 850 | 919 | 53,400 | 99 | 112% | 108% | 48% | ▲ | 105% | 112% | 124% | 80% | 112% |
| 20240807 | 890 | 944 | 883 | 936 | 19,900 | 17 | 102% | 105% | 37% | ▲▲ | 99% | 107% | 118% | 82% | 114% |
| 20240808 | 932 | 932 | 897 | 925 | 15,200 | -11 | 99% | 99% | 76% | ▼ | 97% | 103% | 118% | 81% | 113% |
| 20240809 | 934 | 947 | 898 | 905 | 33,800 | -20 | 98% | 97% | 222% | ▼▼ | 104% | 104% | 119% | 79% | 110% |
| 20240813 | 925 | 989 | 919 | 964 | 63,200 | 59 | 107% | 104% | 187% | ▲ | 100% | 96% | 111% | 84% | 118% |
| 20240814 | 991 | 1,022 | 960 | 995 | 52,900 | 31 | 103% | 100% | 84% | ▲▲ | 95% | 101% | 111% | 89% | 121% |
| 20240815 | 995 | 995 | 933 | 942 | 37,600 | -53 | 95% | 95% | 71% | ▼ | 99% | 104% | 114% | 84% | 115% |
| 20240816 | 968 | 969 | 938 | 961 | 21,500 | 19 | 102% | 99% | 57% | ▲ | 99% | 107% | 114% | 87% | 117% |
| 20240819 | 956 | 980 | 938 | 944 | 15,600 | -17 | 98% | 99% | 73% | ▼ | 100% | 108% | 113% | 85% | 115% |
| 20240820 | 955 | 972 | 944 | 956 | 3,900 | 12 | 101% | 100% | 25% | ▲ | 104% | 110% | 107% | 86% | 117% |
| 20240821 | 971 | 1,012 | 971 | 1,009 | 20,200 | 53 | 106% | 104% | 518% | ▲▲ | 100% | 107% | 103% | 93% | 123% |
| 20240822 | 1,003 | 1,052 | 1,003 | 1,006 | 11,300 | -3 | 100% | 100% | 56% | ▼ | 98% | 104% | 97% | 94% | 123% |
| 20240823 | 1,047 | 1,047 | 1,014 | 1,024 | 9,300 | 18 | 102% | 98% | 82% | ▲ | 101% | 107% | 99% | 96% | 125% |
| 20240826 | 1,024 | 1,052 | 1,020 | 1,034 | 7,300 | 10 | 101% | 101% | 78% | ▲▲ | 101% | 104% | 96% | 96% | 126% |
| 20240827 | 1,059 | 1,069 | 1,045 | 1,069 | 11,200 | 35 | 103% | 101% | 153% | ▲▲▲ | 98% | 99% | 93% | 100% | 130% |
| 20240828 | 1,096 | 1,096 | 1,060 | 1,076 | 6,800 | 7 | 101% | 98% | 61% | ▲▲▲▲ | 102% | 101% | 95% | 100% | 131% |
| 20240829 | 1,072 | 1,094 | 1,072 | 1,094 | 5,500 | 18 | 102% | 102% | 81% | ▲▲▲▲▲ | 100% | 94% | 93% | 100% | 133% |
| 20240830 | 1,098 | 1,107 | 1,091 | 1,100 | 8,000 | 6 | 101% | 100% | 145% | ▲▲▲▲▲▲ | 97% | 92% | 90% | 100% | 134% |
| 20240902 | 1,126 | 1,126 | 1,087 | 1,090 | 7,700 | -10 | 99% | 97% | 96% | ▼ | 99% | 93% | 93% | 99% | 133% |
| 20240903 | 1,092 | 1,122 | 1,080 | 1,080 | 8,600 | -10 | 99% | 99% | 112% | ▼▼ | 97% | 97% | 97% | 98% | 119% |
| 20240904 | 1,052 | 1,057 | 1,022 | 1,023 | 14,100 | -57 | 95% | 97% | 164% | ▼▼▼ | 101% | 95% | 99% | 93% | 113% |
| 20240905 | 1,025 | 1,040 | 1,001 | 1,037 | 6,700 | 14 | 101% | 101% | 48% | ▲ | 97% | 95% | 97% | 94% | 115% |
| 20240906 | 1,037 | 1,037 | 992 | 1,004 | 13,500 | -33 | 97% | 97% | 201% | ▼ | 106% | 103% | 105% | 91% | 111% |
| 20240909 | 962 | 1,021 | 956 | 1,018 | 18,900 | 14 | 101% | 106% | 140% | ▲ | 99% | 100% | 102% | 93% | 108% |
| 20240910 | 988 | 1,006 | 974 | 974 | 11,300 | -44 | 96% | 99% | 60% | ▼ | 100% | 100% | 103% | 89% | 103% |
| 20240911 | 973 | 983 | 955 | 970 | 11,400 | -4 | 100% | 100% | 101% | ▼▼ | 101% | 101% | 102% | 88% | 103% |
| 20240912 | 984 | 997 | 978 | 990 | 4,600 | 20 | 102% | 101% | 40% | ▲ | 100% | 103% | 101% | 90% | 105% |
| 20240913 | 990 | 993 | 971 | 989 | 6,200 | -1 | 100% | 100% | 135% | ▼ | 97% | 102% | 101% | 90% | 105% |
| 20240917 | 998 | 999 | 968 | 969 | 5,100 | -20 | 98% | 97% | 82% | ▼▼ | 99% | 104% | 103% | 88% | 101% |
| 20240918 | 976 | 980 | 961 | 963 | 8,200 | -6 | 99% | 99% | 161% | ▼▼▼ | 103% | 105% | 104% | 88% | 100% |
| 20240919 | 963 | 1,001 | 963 | 991 | 9,900 | 28 | 103% | 103% | 121% | ▲ | 102% | 99% | 99% | 90% | 103% |
| 20240920 | 1,000 | 1,031 | 1,000 | 1,017 | 7,000 | 26 | 103% | 102% | 71% | ▲▲ | 97% | 95% | 94% | 92% | 106% |
| 20240924 | 1,045 | 1,045 | 1,006 | 1,011 | 12,500 | -6 | 99% | 97% | 179% | ▼ | 100% | 100% | 97% | 92% | 105% |
| 20240925 | 1,006 | 1,010 | 1,000 | 1,009 | 6,800 | -2 | 100% | 100% | 54% | ▼▼ | 98% | 99% | 95% | 92% | 105% |
| 20240926 | 1,010 | 1,020 | 993 | 993 | 8,300 | -16 | 98% | 98% | 122% | ▼▼▼ | 99% | 98% | 95% | 90% | 103% |
| 20240927 | 1,008 | 1,008 | 992 | 994 | 6,000 | 1 | 100% | 99% | 72% | ▲ | 100% | 102% | 97% | 90% | 103% |
| 20240930 | 981 | 1,027 | 980 | 981 | 8,900 | -13 | 99% | 100% | 148% | ▼ | 102% | 102% | 97% | 89% | 102% |
| 20241001 | 985 | 1,003 | 985 | 1,002 | 1,700 | 21 | 102% | 102% | 19% | ▲ | 99% | 99% | 95% | 92% | 104% |
| 20241002 | 1,002 | 1,002 | 987 | 987 | 2,600 | -15 | 99% | 99% | 153% | ▼ | 100% | 99% | 96% | 91% | 102% |
| 20241003 | 994 | 995 | 981 | 991 | 3,900 | 4 | 100% | 100% | 150% | ▲ | 101% | 98% | 96% | 96% | 103% |
| 20241004 | 991 | 1,010 | 985 | 1,004 | 4,800 | 13 | 101% | 101% | 123% | ▲▲ | 100% | 97% | 95% | 97% | 104% |
| 20241007 | 991 | 1,000 | 991 | 993 | 6,600 | -11 | 99% | 100% | 138% | ▼ | 99% | 96% | 0% | 98% | 103% |
| 20241008 | 994 | 995 | 985 | 985 | 4,400 | -8 | 99% | 99% | 67% | ▼▼ | 98% | 96% | 0% | 97% | 102% |
| 20241009 | 989 | 992 | 941 | 973 | 19,500 | -12 | 99% | 98% | 443% | ▼▼▼ | 99% | 98% | 0% | 96% | 101% |
| 20241010 | 973 | 975 | 956 | 962 | 11,900 | -11 | 99% | 99% | 61% | ▼▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241011 | 962 | 967 | 953 | 955 | 9,800 | -7 | 99% | 99% | 82% | ▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 958 | 962 | 944 | 954 | 10,100 | -1 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241016 | 957 | 962 | 945 | 945 | 4,600 | -9 | 99% | 99% | 46% | ▼▼▼▼▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241017 | 945 | 960 | 940 | 952 | 4,300 | 7 | 101% | 101% | 93% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241018 | 960 | 967 | 945 | 953 | 4,900 | 1 | 100% | 99% | 114% | ▲▲ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 953 | 975 | 947 | 952 | 2,900 | -1 | 100% | 100% | 59% | ▼ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 953 | 953 | 944 | 944 | 5,500 | -8 | 99% | 99% | 190% | ▼▼ | % | % | % | 93% | 100% |
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 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-10-11 | 0 | 104,100 | 0 | 65,200 | 0 | 38,900 |
| 2024-10-04 | 0 | 92,400 | 0 | 53,300 | 0 | 39,100 |
| 2024-09-27 | 0 | 94,700 | 0 | 51,900 | 0 | 42,800 |
| 2024-09-20 | 0 | 88,900 | 0 | 47,900 | 0 | 41,000 |
| 2024-09-13 | 0 | 91,300 | 0 | 48,600 | 0 | 42,700 |
| 2024-09-06 | 0 | 90,500 | 0 | 48,700 | 0 | 41,800 |
| 2024-08-30 | 0 | 94,500 | 0 | 54,100 | 0 | 40,400 |
| 2024-08-23 | 0 | 103,200 | 0 | 57,600 | 0 | 45,600 |
| 2024-08-16 | 0 | 100,800 | 0 | 52,400 | 0 | 48,400 |
| 2024-08-09 | 0 | 74,500 | 0 | 29,900 | 0 | 44,600 |
| 2024-08-02 | 0 | 123,400 | 0 | 39,500 | 0 | 83,900 |
| 2024-07-26 | 0 | 168,500 | 0 | 75,200 | 0 | 93,300 |
| 2024-07-19 | 0 | 178,500 | 0 | 84,700 | 0 | 93,800 |
| 2024-07-12 | 0 | 184,800 | 0 | 85,900 | 0 | 98,900 |
| 2024-07-05 | 0 | 168,300 | 0 | 83,100 | 0 | 85,200 |
| 2024-06-28 | 0 | 165,300 | 0 | 83,300 | 0 | 82,000 |
| 2024-06-21 | 0 | 178,500 | 0 | 94,600 | 0 | 83,900 |
| 2024-06-14 | 100 | 189,700 | 100 | 109,800 | 0 | 79,900 |
| 2024-06-07 | 100 | 191,700 | 100 | 107,400 | 0 | 84,300 |
| 2024-05-31 | 0 | 199,100 | 0 | 117,100 | 0 | 82,000 |
| 2024-05-24 | 0 | 194,800 | 0 | 119,200 | 0 | 75,600 |
| 2024-05-17 | 0 | 158,500 | 0 | 108,000 | 0 | 50,500 |
| 2024-05-10 | 0 | 133,200 | 0 | 108,100 | 0 | 25,100 |
| 2024-05-02 | 0 | 128,500 | 0 | 105,800 | 0 | 22,700 |
| 2024-04-26 | 0 | 132,600 | 0 | 110,000 | 0 | 22,600 |
| 2024-04-19 | 0 | 135,100 | 0 | 111,400 | 0 | 23,700 |
| 2024-04-12 | 0 | 127,800 | 0 | 102,300 | 0 | 25,500 |
| 2024-04-05 | 0 | 117,100 | 0 | 93,100 | 0 | 24,000 |
| 2024-03-29 | 0 | 117,800 | 0 | 95,500 | 0 | 22,300 |
| 2024-03-22 | 0 | 120,800 | 0 | 93,700 | 0 | 27,100 |
| 2024-03-15 | 0 | 179,200 | 0 | 154,800 | 0 | 24,400 |
| 2024-03-08 | 0 | 181,400 | 0 | 152,400 | 0 | 29,000 |
| 2024-03-01 | 0 | 177,900 | 0 | 140,200 | 0 | 37,700 |
| 2024-02-22 | 0 | 173,300 | 0 | 140,900 | 0 | 32,400 |
| 2024-02-16 | 0 | 169,500 | 0 | 134,200 | 0 | 35,300 |
| 2024-02-09 | 0 | 156,400 | 0 | 125,000 | 0 | 31,400 |
| 2024-02-02 | 0 | 150,700 | 0 | 125,300 | 0 | 25,400 |
| 2024-01-26 | 0 | 145,400 | 0 | 121,400 | 0 | 24,000 |
| 2024-01-19 | 0 | 148,000 | 0 | 124,400 | 0 | 23,600 |
| 2024-01-12 | 0 | 153,300 | 0 | 125,000 | 0 | 28,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:30 | アップガレージＧ | 2025年３月期 ９月度月次売上状況（速報）等について |
| 20240905 | 15:30 | アップガレージＧ | 2025年３月期 ８月度月次売上状況（速報）等について |
| 20240823 | 15:30 | アップガレージＧ | 2025年３月期 第１四半期決算 質疑応答集（２） |
| 20240820 | 15:30 | アップガレージＧ | 2025年３月期 第１四半期決算 質疑応答集 |
| 20240813 | 15:30 | アップガレージＧ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | アップガレージＧ | 2025年３月期 第１四半期決算説明資料 |
| 20240805 | 15:30 | アップガレージＧ | 2025年３月期 ７月度月次売上状況（速報）等について |
| 20240705 | 15:30 | アップガレージＧ | 2025年３月期 ６月度月次売上状況（速報）等について |
| 20240628 | 18:03 | アップガレージＧ | 支配株主等に関する事項について |
| 20240617 | 15:30 | アップガレージＧ | 中期経営計画策定のお知らせ |
| 20240605 | 15:30 | アップガレージＧ | 2025年３月期 ５月度月次売上状況（速報）等について |
| 20240604 | 15:30 | アップガレージＧ | 2024年３月期決算 質疑応答集（２） |
| 20240527 | 15:30 | アップガレージＧ | 2024年３月期決算 質疑応答集 |
| 20240513 | 15:30 | アップガレージＧ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | アップガレージＧ | 2024年３月期 決算説明資料 |
| 20240513 | 15:30 | アップガレージＧ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:30 | アップガレージＧ | 取締役候補者の選任に関するお知らせ |
| 20240513 | 15:30 | アップガレージＧ | 定款一部変更に関するお知らせ |
| 20240507 | 15:30 | アップガレージＧ | 2025年３月期 ４月度月次売上状況（速報）等について |
| 20240405 | 15:30 | アップガレージＧ | 2024年３月期 ３月度月次売上状況（速報）等について |
| 20240318 | 15:30 | アップガレージＧ | 執行役員の異動のお知らせ |
| 20240305 | 15:30 | アップガレージＧ | 2024年３月期 ２月度月次売上状況（速報）等について |
| 20240221 | 15:30 | アップガレージＧ | 2024 年３月期 第３四半期 質疑応答集 |
| 20240213 | 15:30 | アップガレージＧ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | アップガレージＧ | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:30 | アップガレージＧ | 創業25周年に合わせた株主優待制度の導入に関するお知らせ |
| 20240205 | 15:30 | アップガレージＧ | 2024年３月期 １月度月次売上状況（速報）等について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7134 | 1 | 株式会社アップガレージグループ | 2024-10-23 01:28:02 |
| 7134 | 2 | 株式の状況 | 株式会社アップガレージグループ | 2024-06-19 13:03:23 |
| 7134 | 2 | 株主総会 | 株式会社アップガレージグループ | 2024-06-19 13:03:21 |
| 7134 | 2 | 株主メモ | 株式会社アップガレージグループ | 2024-06-19 13:03:20 |
| 7134 | 2 | メール配信 | 株式会社アップガレージグループ | 2024-06-14 20:56:47 |
| 7134 | 2 | よくあるご質問 | 株式会社アップガレージグループ | 2024-06-14 20:56:45 |
| 7134 | 2 | 免責事項 | 株式会社アップガレージグループ | 2024-06-14 20:56:44 |
| 7134 | 2 | 電子公告 | 株式会社アップガレージグループ | 2024-06-14 20:56:43 |
| 7134 | 2 | IRカレンダー | 株式会社アップガレージグループ | 2024-06-14 20:56:42 |
| 7134 | 2 | 株主優待 | 株式会社アップガレージグループ | 2024-06-14 20:56:40 |