| 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 | 582 | 583 | 578 | 579 | 153,100 | 0 | 100% | 99% | 92% | -- | 100% | 100% | 101% | 98% | 102% |
| 20240925 | 577 | 580 | 575 | 577 | 139,000 | -2 | 100% | 100% | 91% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20240926 | 580 | 584 | 577 | 583 | 270,200 | 6 | 101% | 101% | 194% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20240927 | 578 | 581 | 573 | 581 | 174,900 | -2 | 100% | 101% | 65% | ▼ | 99% | 102% | 101% | 99% | 103% |
| 20240930 | 575 | 576 | 568 | 572 | 68,000 | -9 | 98% | 99% | 39% | ▼▼ | 101% | 103% | 101% | 97% | 101% |
| 20241001 | 575 | 579 | 574 | 579 | 28,500 | 7 | 101% | 101% | 42% | ▲ | 101% | 103% | 101% | 99% | 102% |
| 20241002 | 575 | 581 | 574 | 580 | 46,900 | 1 | 100% | 101% | 165% | ▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20241003 | 585 | 587 | 582 | 582 | 44,200 | 2 | 100% | 99% | 94% | ▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241004 | 587 | 588 | 584 | 585 | 39,100 | 3 | 101% | 100% | 88% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20241007 | 590 | 592 | 588 | 590 | 50,700 | 5 | 101% | 100% | 130% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241008 | 586 | 587 | 582 | 583 | 17,300 | -7 | 99% | 99% | 34% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241009 | 583 | 586 | 582 | 583 | 16,800 | 0 | 100% | 100% | 97% | -- | 99% | 99% | 100% | 99% | 103% |
| 20241010 | 583 | 583 | 576 | 580 | 25,400 | -3 | 99% | 99% | 151% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241011 | 582 | 582 | 580 | 581 | 25,300 | 1 | 100% | 100% | 100% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241015 | 581 | 582 | 578 | 582 | 30,800 | 1 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241016 | 578 | 583 | 577 | 577 | 27,900 | -5 | 99% | 100% | 91% | ▼ | 100% | 98% | 101% | 98% | 101% |
| 20241017 | 581 | 583 | 579 | 580 | 34,300 | 3 | 101% | 100% | 123% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241018 | 578 | 581 | 577 | 577 | 18,600 | -3 | 99% | 100% | 54% | ▼ | 99% | 99% | 101% | 98% | 101% |
| 20241021 | 580 | 580 | 575 | 576 | 29,700 | -1 | 100% | 99% | 160% | ▼▼ | 99% | 100% | 102% | 98% | 101% |
| 20241022 | 575 | 575 | 570 | 571 | 44,700 | -5 | 99% | 99% | 151% | ▼▼▼ | 99% | 101% | 103% | 97% | 100% |
| 20241023 | 569 | 570 | 566 | 566 | 36,000 | -5 | 99% | 99% | 81% | ▼▼▼▼ | 102% | 102% | 104% | 96% | 100% |
| 20241024 | 565 | 580 | 562 | 577 | 114,500 | 11 | 102% | 102% | 318% | ▲ | 99% | 102% | 102% | 98% | 102% |
| 20241025 | 571 | 572 | 568 | 568 | 36,100 | -9 | 98% | 99% | 32% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20241028 | 568 | 575 | 568 | 574 | 25,200 | 6 | 101% | 101% | 70% | ▲ | 101% | 102% | 102% | 97% | 101% |
| 20241029 | 572 | 577 | 572 | 576 | 27,200 | 2 | 100% | 101% | 108% | ▲▲ | 101% | 102% | 102% | 98% | 102% |
| 20241030 | 572 | 579 | 571 | 579 | 168,900 | 3 | 101% | 101% | 621% | ▲▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20241031 | 580 | 583 | 576 | 582 | 57,000 | 3 | 101% | 100% | 34% | ▲▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241101 | 582 | 590 | 575 | 581 | 81,500 | -1 | 100% | 100% | 143% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241105 | 582 | 584 | 580 | 581 | 34,300 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 101% | 98% | 103% |
| 20241106 | 580 | 586 | 580 | 581 | 40,900 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 100% | 100% | 103% |
| 20241107 | 584 | 586 | 582 | 585 | 43,500 | 4 | 101% | 100% | 106% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20241108 | 584 | 585 | 579 | 579 | 30,700 | -6 | 99% | 99% | 71% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241111 | 579 | 584 | 578 | 581 | 36,400 | 2 | 100% | 100% | 119% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241112 | 580 | 586 | 579 | 581 | 31,700 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 100% | 99% | 103% |
| 20241113 | 582 | 587 | 582 | 583 | 44,200 | 2 | 100% | 100% | 139% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241114 | 582 | 586 | 581 | 582 | 27,800 | -1 | 100% | 100% | 63% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20241115 | 582 | 585 | 579 | 579 | 45,800 | -3 | 99% | 99% | 165% | ▼▼ | 101% | 100% | 100% | 99% | 102% |
| 20241118 | 579 | 585 | 579 | 585 | 44,600 | 6 | 101% | 101% | 97% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20241119 | 585 | 586 | 577 | 577 | 84,900 | -8 | 99% | 99% | 190% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241120 | 577 | 583 | 577 | 578 | 41,800 | 1 | 100% | 100% | 49% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241121 | 578 | 583 | 578 | 580 | 29,200 | 2 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241122 | 583 | 583 | 580 | 581 | 18,700 | 1 | 100% | 100% | 64% | ▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241125 | 582 | 584 | 580 | 580 | 30,100 | -1 | 100% | 100% | 161% | ▼ | 101% | 100% | 99% | 99% | 101% |
| 20241126 | 581 | 585 | 581 | 585 | 44,400 | 5 | 101% | 101% | 148% | ▲ | 99% | 99% | 98% | 100% | 102% |
| 20241127 | 584 | 584 | 579 | 580 | 39,400 | -5 | 99% | 99% | 89% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241128 | 580 | 582 | 579 | 580 | 23,400 | 0 | 100% | 100% | 59% | -- | 100% | 99% | 98% | 99% | 101% |
| 20241129 | 580 | 582 | 579 | 579 | 32,300 | -1 | 100% | 100% | 138% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20241202 | 580 | 581 | 578 | 579 | 24,600 | 0 | 100% | 100% | 76% | -- | 100% | 99% | 98% | 99% | 100% |
| 20241203 | 580 | 583 | 579 | 581 | 29,400 | 2 | 100% | 100% | 120% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20241204 | 579 | 579 | 572 | 572 | 67,000 | -9 | 98% | 99% | 228% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 573 | 576 | 573 | 574 | 25,500 | 2 | 100% | 100% | 38% | ▲ | 100% | 99% | 99% | 98% | 100% |
| 20241206 | 577 | 578 | 574 | 576 | 26,100 | 2 | 100% | 100% | 102% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241209 | 579 | 579 | 575 | 575 | 25,800 | -1 | 100% | 99% | 99% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 578 | 578 | 573 | 573 | 31,500 | -2 | 100% | 99% | 122% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241211 | 573 | 575 | 571 | 571 | 43,700 | -2 | 100% | 100% | 139% | ▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 576 | 576 | 573 | 574 | 33,100 | 3 | 101% | 100% | 76% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 571 | 573 | 571 | 571 | 38,800 | -3 | 99% | 100% | 117% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 571 | 573 | 570 | 570 | 19,600 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241217 | 571 | 572 | 568 | 568 | 52,800 | -2 | 100% | 99% | 269% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 568 | 569 | 567 | 569 | 16,900 | 1 | 100% | 100% | 32% | ▲ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 566 | 570 | 565 | 570 | 43,900 | 1 | 100% | 101% | 260% | ▲▲ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 570 | 572 | 568 | 571 | 44,300 | 1 | 100% | 100% | 101% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 01:26:23 |
| 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 |