| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 570 | 572 | 569 | 571 | 21,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 101% | 104% | 99% | 101% |
| 20250121 | 574 | 574 | 570 | 572 | 17,600 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 102% | 104% | 99% | 101% |
| 20250122 | 574 | 575 | 572 | 574 | 22,400 | 2 | 100% | 100% | 127% | ▲▲▲ | 100% | 103% | 104% | 100% | 101% |
| 20250123 | 574 | 576 | 572 | 575 | 28,200 | 1 | 100% | 100% | 126% | ▲▲▲▲ | 100% | 105% | 104% | 100% | 101% |
| 20250124 | 574 | 578 | 574 | 574 | 49,600 | -1 | 100% | 100% | 176% | ▼ | 100% | 104% | 103% | 100% | 101% |
| 20250127 | 580 | 580 | 576 | 580 | 59,500 | 6 | 101% | 100% | 120% | ▲ | 101% | 103% | 105% | 100% | 102% |
| 20250128 | 576 | 585 | 576 | 584 | 67,800 | 4 | 101% | 101% | 114% | ▲▲ | 101% | 101% | 104% | 100% | 102% |
| 20250129 | 584 | 590 | 582 | 589 | 66,500 | 5 | 101% | 101% | 98% | ▲▲▲ | 102% | 101% | 103% | 100% | 103% |
| 20250130 | 590 | 619 | 588 | 603 | 371,500 | 14 | 102% | 102% | 559% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 106% |
| 20250131 | 600 | 602 | 589 | 595 | 175,400 | -8 | 99% | 99% | 47% | ▼ | 100% | 100% | 104% | 99% | 104% |
| 20250203 | 591 | 595 | 586 | 589 | 80,000 | -6 | 99% | 100% | 46% | ▼▼ | 99% | 99% | 104% | 98% | 103% |
| 20250204 | 598 | 598 | 591 | 591 | 41,600 | 2 | 100% | 99% | 52% | ▲ | 99% | 100% | 104% | 98% | 104% |
| 20250205 | 597 | 598 | 592 | 593 | 47,900 | 2 | 100% | 99% | 115% | ▲▲ | 99% | 100% | 104% | 98% | 104% |
| 20250206 | 597 | 598 | 592 | 592 | 41,600 | -1 | 100% | 99% | 87% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20250207 | 593 | 595 | 592 | 593 | 29,300 | 1 | 100% | 100% | 70% | ▲ | 100% | 101% | 105% | 98% | 104% |
| 20250210 | 594 | 596 | 593 | 593 | 34,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 104% | 98% | 104% |
| 20250212 | 597 | 600 | 594 | 596 | 39,000 | 3 | 101% | 100% | 112% | ▲ | 99% | 99% | 104% | 99% | 105% |
| 20250213 | 598 | 599 | 593 | 593 | 91,700 | -3 | 99% | 99% | 235% | ▼ | 100% | 100% | 104% | 98% | 104% |
| 20250214 | 596 | 597 | 595 | 597 | 39,800 | 4 | 101% | 100% | 43% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20250217 | 597 | 599 | 595 | 596 | 37,100 | -1 | 100% | 100% | 93% | ▼ | 99% | 100% | 104% | 99% | 104% |
| 20250218 | 597 | 597 | 592 | 593 | 29,500 | -3 | 99% | 99% | 80% | ▼▼ | 100% | 102% | 105% | 98% | 104% |
| 20250219 | 596 | 596 | 592 | 595 | 16,500 | 2 | 100% | 100% | 56% | ▲ | 100% | 103% | 105% | 99% | 104% |
| 20250220 | 595 | 597 | 594 | 597 | 33,600 | 2 | 100% | 100% | 204% | ▲▲ | 100% | 104% | 105% | 99% | 104% |
| 20250225 | 593 | 594 | 590 | 592 | 46,500 | -5 | 99% | 100% | 138% | ▼ | 101% | 104% | 107% | 98% | 103% |
| 20250226 | 593 | 597 | 589 | 597 | 73,800 | 5 | 101% | 101% | 159% | ▲ | 102% | 103% | 107% | 99% | 103% |
| 20250227 | 597 | 607 | 596 | 606 | 126,500 | 9 | 102% | 102% | 171% | ▲▲ | 101% | 103% | 105% | 100% | 104% |
| 20250228 | 605 | 617 | 604 | 610 | 171,400 | 4 | 101% | 101% | 135% | ▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20250303 | 616 | 621 | 612 | 615 | 78,500 | 5 | 101% | 100% | 46% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250304 | 614 | 618 | 609 | 611 | 55,900 | -4 | 99% | 100% | 71% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20250305 | 610 | 614 | 610 | 613 | 46,800 | 2 | 100% | 100% | 84% | ▲ | 101% | 99% | 103% | 100% | 104% |
| 20250306 | 615 | 621 | 615 | 621 | 63,600 | 8 | 101% | 101% | 136% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20250307 | 618 | 621 | 611 | 615 | 56,600 | -6 | 99% | 100% | 89% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250310 | 616 | 617 | 612 | 617 | 49,600 | 2 | 100% | 100% | 88% | ▲ | 99% | 101% | 104% | 99% | 104% |
| 20250311 | 612 | 612 | 603 | 608 | 83,500 | -9 | 99% | 99% | 168% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20250312 | 610 | 612 | 607 | 610 | 46,500 | 2 | 100% | 100% | 56% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20250313 | 610 | 613 | 608 | 613 | 53,600 | 3 | 100% | 100% | 115% | ▲▲ | 101% | 102% | 103% | 99% | 104% |
| 20250314 | 610 | 616 | 608 | 614 | 69,300 | 1 | 100% | 101% | 129% | ▲▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20250317 | 619 | 619 | 616 | 619 | 63,600 | 5 | 101% | 100% | 92% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250318 | 620 | 622 | 618 | 620 | 72,000 | 1 | 100% | 100% | 113% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250319 | 621 | 623 | 618 | 623 | 56,400 | 3 | 100% | 100% | 78% | ▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 105% |
| 20250321 | 620 | 623 | 619 | 622 | 83,600 | -1 | 100% | 100% | 148% | ▼ | 100% | 101% | 103% | 100% | 105% |
| 20250324 | 624 | 626 | 618 | 625 | 98,700 | 3 | 100% | 100% | 118% | ▲ | 101% | 100% | 102% | 100% | 106% |
| 20250325 | 627 | 633 | 624 | 631 | 81,600 | 6 | 101% | 101% | 83% | ▲▲ | 101% | 98% | 102% | 100% | 107% |
| 20250326 | 630 | 636 | 626 | 636 | 96,600 | 5 | 101% | 101% | 118% | ▲▲▲ | 100% | 97% | 101% | 100% | 107% |
| 20250327 | 634 | 636 | 628 | 632 | 181,500 | -4 | 99% | 100% | 188% | ▼ | 101% | 99% | 103% | 99% | 104% |
| 20250328 | 620 | 627 | 617 | 626 | 136,200 | -6 | 99% | 101% | 75% | ▼▼ | 100% | 99% | 104% | 98% | 103% |
| 20250331 | 616 | 624 | 610 | 613 | 83,900 | -13 | 98% | 100% | 62% | ▼▼▼ | 100% | 97% | 104% | 96% | 101% |
| 20250401 | 616 | 625 | 616 | 617 | 49,400 | 4 | 101% | 100% | 59% | ▲ | 98% | 95% | 103% | 97% | 101% |
| 20250402 | 620 | 620 | 609 | 609 | 47,800 | -8 | 99% | 98% | 97% | ▼ | 102% | 100% | 106% | 96% | 100% |
| 20250403 | 602 | 612 | 599 | 612 | 94,700 | 3 | 100% | 102% | 198% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20250404 | 599 | 599 | 589 | 596 | 97,500 | -16 | 97% | 99% | 103% | ▼ | 102% | 108% | 0% | 94% | 100% |
| 20250408 | 579 | 593 | 575 | 590 | 91,000 | -6 | 99% | 102% | 93% | ▼▼ | 99% | 107% | 0% | 93% | 100% |
| 20250409 | 585 | 585 | 571 | 579 | 79,800 | -11 | 98% | 99% | 88% | ▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250410 | 596 | 602 | 594 | 601 | 56,500 | 22 | 104% | 101% | 71% | ▲ | 101% | 106% | 0% | 94% | 104% |
| 20250411 | 594 | 602 | 585 | 602 | 55,900 | 1 | 100% | 101% | 99% | ▲▲ | 104% | 106% | 0% | 95% | 104% |
| 20250414 | 605 | 649 | 601 | 628 | 270,500 | 26 | 104% | 104% | 484% | ▲▲▲ | 97% | 101% | 0% | 99% | 108% |
| 20250415 | 635 | 635 | 612 | 615 | 166,400 | -13 | 98% | 97% | 62% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20250416 | 619 | 620 | 612 | 615 | 67,400 | 0 | 100% | 99% | 41% | -- | 102% | 0% | 0% | 97% | 106% |
| 20250417 | 619 | 630 | 619 | 629 | 112,700 | 14 | 102% | 102% | 167% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20250418 | 631 | 640 | 630 | 640 | 120,800 | 11 | 102% | 101% | 107% | ▲▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,600 | 99,900 | 4,600 | 71,500 | 0 | 28,400 |
| 2025-04-04 | 4,700 | 114,800 | 4,700 | 79,400 | 0 | 35,400 |
| 2025-03-28 | 10,500 | 111,800 | 10,500 | 75,400 | 0 | 36,400 |
| 2025-03-21 | 142,400 | 99,200 | 142,400 | 71,100 | 0 | 28,100 |
| 2025-03-14 | 80,200 | 92,600 | 80,200 | 61,600 | 0 | 31,000 |
| 2025-03-07 | 46,300 | 92,200 | 46,300 | 62,700 | 0 | 29,500 |
| 2025-02-28 | 20,900 | 102,300 | 20,900 | 66,000 | 0 | 36,300 |
| 2025-02-21 | 8,100 | 151,800 | 8,100 | 67,500 | 0 | 84,300 |
| 2025-02-14 | 6,600 | 136,500 | 6,600 | 67,300 | 0 | 69,200 |
| 2025-02-07 | 6,000 | 139,600 | 6,000 | 63,200 | 0 | 76,400 |
| 2025-01-31 | 5,500 | 140,300 | 5,500 | 49,900 | 0 | 90,400 |
| 2025-01-24 | 5,100 | 187,600 | 5,100 | 58,300 | 0 | 129,300 |
| 2025-01-17 | 4,700 | 189,000 | 4,700 | 57,200 | 0 | 131,800 |
| 2025-01-10 | 4,500 | 174,800 | 4,500 | 56,900 | 0 | 117,900 |
| 2024-12-27 | 4,100 | 160,100 | 4,100 | 35,100 | 0 | 125,000 |
| 2024-12-20 | 6,000 | 166,900 | 6,000 | 37,600 | 0 | 129,300 |
| 2024-12-13 | 6,000 | 183,900 | 6,000 | 39,000 | 0 | 144,900 |
| 2024-12-06 | 6,000 | 170,800 | 6,000 | 38,000 | 0 | 132,800 |
| 2024-11-29 | 6,500 | 166,900 | 6,500 | 37,600 | 0 | 129,300 |
| 2024-11-22 | 6,000 | 156,600 | 6,000 | 40,000 | 0 | 116,600 |
| 2024-11-15 | 6,000 | 138,800 | 6,000 | 30,800 | 0 | 108,000 |
| 2024-11-08 | 6,000 | 139,800 | 6,000 | 30,900 | 0 | 108,900 |
| 2024-11-01 | 6,100 | 128,800 | 6,100 | 32,400 | 0 | 96,400 |
| 2024-10-25 | 6,100 | 140,000 | 6,100 | 33,500 | 0 | 106,500 |
| 2024-10-18 | 6,100 | 128,700 | 6,100 | 33,600 | 0 | 95,100 |
| 2024-10-11 | 6,100 | 125,200 | 6,100 | 33,200 | 0 | 92,000 |
| 2024-10-04 | 8,100 | 127,600 | 8,100 | 32,900 | 0 | 94,700 |
| 2024-09-27 | 22,000 | 134,200 | 22,000 | 32,900 | 0 | 101,300 |
| 2024-09-20 | 258,800 | 141,500 | 258,800 | 33,600 | 0 | 107,900 |
| 2024-09-13 | 161,700 | 131,700 | 161,700 | 38,100 | 0 | 93,600 |
| 2024-09-06 | 95,900 | 130,100 | 95,900 | 35,400 | 0 | 94,700 |
| 2024-08-30 | 33,300 | 134,700 | 33,300 | 38,500 | 0 | 96,200 |
| 2024-08-23 | 13,100 | 132,800 | 13,100 | 38,200 | 0 | 94,600 |
| 2024-08-16 | 10,500 | 132,700 | 10,500 | 34,500 | 0 | 98,200 |
| 2024-08-09 | 8,100 | 130,900 | 8,100 | 31,700 | 0 | 99,200 |
| 2024-08-02 | 6,500 | 157,400 | 6,500 | 43,400 | 0 | 114,000 |
| 2024-07-26 | 6,400 | 185,400 | 6,400 | 46,100 | 0 | 139,300 |
| 2024-07-19 | 6,500 | 184,400 | 6,500 | 61,600 | 0 | 122,800 |
| 2024-07-12 | 6,600 | 183,600 | 6,600 | 65,400 | 0 | 118,200 |
| 2024-07-05 | 6,600 | 190,200 | 6,600 | 65,400 | 0 | 124,800 |
| 2024-06-28 | 6,100 | 180,600 | 6,100 | 67,300 | 0 | 113,300 |
| 2024-06-21 | 5,800 | 184,100 | 5,800 | 69,000 | 0 | 115,100 |
| 2024-06-14 | 5,800 | 192,100 | 5,800 | 69,600 | 0 | 122,500 |
| 2024-06-07 | 5,800 | 180,000 | 5,800 | 70,600 | 0 | 109,400 |
| 2024-05-31 | 5,700 | 184,700 | 5,700 | 68,200 | 0 | 116,500 |
| 2024-05-24 | 4,000 | 177,800 | 4,000 | 69,000 | 0 | 108,800 |
| 2024-05-17 | 4,000 | 192,500 | 4,000 | 72,100 | 0 | 120,400 |
| 2024-05-10 | 4,100 | 164,100 | 4,100 | 65,100 | 0 | 99,000 |
| 2024-05-02 | 4,100 | 137,100 | 4,100 | 50,400 | 0 | 86,700 |
| 2024-04-26 | 4,100 | 132,900 | 4,100 | 49,200 | 0 | 83,700 |
| 2024-04-19 | 4,100 | 131,300 | 4,100 | 45,900 | 0 | 85,400 |
| 2024-04-12 | 4,300 | 114,200 | 4,300 | 42,500 | 0 | 71,700 |
| 2024-04-05 | 4,200 | 206,700 | 4,200 | 31,200 | 0 | 175,500 |
| 2024-03-29 | 5,100 | 198,000 | 5,100 | 33,300 | 0 | 164,700 |
| 2024-03-22 | 85,800 | 168,500 | 85,800 | 34,300 | 0 | 134,200 |
| 2024-03-15 | 47,400 | 162,600 | 47,400 | 28,700 | 0 | 133,900 |
| 2024-03-08 | 32,200 | 166,900 | 32,200 | 30,700 | 0 | 136,200 |
| 2024-03-01 | 18,800 | 160,200 | 18,800 | 33,200 | 0 | 127,000 |
| 2024-02-22 | 8,000 | 165,500 | 8,000 | 34,100 | 0 | 131,400 |
| 2024-02-16 | 7,200 | 168,500 | 7,200 | 32,600 | 0 | 135,900 |
| 2024-02-09 | 6,700 | 165,600 | 6,700 | 33,600 | 0 | 132,000 |
| 2024-02-02 | 6,600 | 106,600 | 6,600 | 31,000 | 0 | 75,600 |
| 2024-01-26 | 6,600 | 137,000 | 6,600 | 41,800 | 0 | 95,200 |
| 2024-01-19 | 6,000 | 97,800 | 6,000 | 27,600 | 0 | 70,200 |
| 2024-01-12 | 5,700 | 90,200 | 5,700 | 25,900 | 0 | 64,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:00 | 空港施設 | 株主提案の受領に関するお知らせ |
| 20250327 | 15:30 | 空港施設 | 「資本コストや株価を意識した経営の実現に向けた対応」のアップデート予定について |
| 20250130 | 15:00 | 空港施設 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250130 | 15:00 | 空港施設 | 特別損失（減損損失）の計上に関するお知らせ |
| 20250130 | 15:00 | 空港施設 | 2025年3月期 通期業績予想及び配当予想の修正に関するお知らせ |
| 20250130 | 15:00 | 空港施設 | 株主優待券の有効期間延長に関するお知らせ |
| 20241225 | 15:00 | 空港施設 | 販売用不動産の売却に関するお知らせ |
| 20241128 | 15:00 | 空港施設 | 「羽田空港一丁目プロジェクト」計画方針の一部決定について |
| 20241128 | 15:00 | 空港施設 | 特別損失（減損損失）の計上見込みに関するお知らせ |
| 20240725 | 15:00 | 空港施設 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 空港施設 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240606 | 15:00 | 空港施設 | 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 |
| 20240522 | 17:00 | 空港施設 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240425 | 17:00 | 空港施設 | 株主提案の受領に関するお知らせ |
| 20240125 | 15:00 | 空港施設 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240125 | 15:00 | 空港施設 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8864 | 1 | 空港施設株式会社 | 2025-04-19 18:23:10 |
| 8864 | 2 | 重要なお知らせ株主の皆さまへ株主優待券のご利用に関するお詫びとお知らせ | 2024-11-27 01:32:02 |
| 8864 | 2 | 空港施設株式会社 IRメールマガジンの登録・解除｜空港施設株式会社 | 2024-06-15 04:38:22 |
| 8864 | 2 | 空港施設株式会社 株主総会関連｜空港施設株式会社 | 2024-06-15 04:38:20 |
| 8864 | 2 | 空港施設株式会社 社債・格付け・アナリストカバレッジ｜空港施設株式会社 | 2024-06-15 04:38:19 |
| 8864 | 2 | 空港施設株式会社 株主優待｜空港施設株式会社 | 2024-06-15 04:38:18 |
| 8864 | 2 | 空港施設株式会社 株主還元｜空港施設株式会社 | 2024-06-15 04:38:17 |
| 8864 | 2 | 空港施設株式会社 株式概要・株主構成｜空港施設株式会社 | 2024-06-15 04:38:15 |
| 8864 | 2 | 空港施設株式会社 株主・株式情報｜空港施設株式会社 | 2024-06-15 04:38:14 |
| 8864 | 2 | 空港施設株式会社 個人投資家向け説明会資料｜空港施設株式会社 | 2024-06-15 04:38:13 |