| 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 | 916 | 916 | 888 | 904 | 23,600 | -16 | 98% | 99% | 114% | ▼ | 98% | 103% | 102% | 98% | 104% |
| 20240726 | 904 | 904 | 876 | 889 | 15,100 | -15 | 98% | 98% | 64% | ▼▼ | 100% | 103% | 107% | 97% | 102% |
| 20240729 | 899 | 904 | 892 | 895 | 8,900 | 6 | 101% | 100% | 59% | ▲ | 101% | 98% | 107% | 97% | 103% |
| 20240730 | 895 | 917 | 895 | 902 | 18,500 | 7 | 101% | 101% | 208% | ▲▲ | 102% | 91% | 104% | 98% | 103% |
| 20240731 | 919 | 935 | 901 | 935 | 57,700 | 33 | 104% | 102% | 312% | ▲▲▲ | 101% | 93% | 104% | 100% | 107% |
| 20240801 | 920 | 935 | 919 | 928 | 12,200 | -7 | 99% | 101% | 21% | ▼ | 98% | 96% | 108% | 99% | 106% |
| 20240802 | 898 | 905 | 870 | 878 | 25,200 | -50 | 95% | 98% | 207% | ▼▼ | 88% | 103% | 115% | 94% | 101% |
| 20240805 | 844 | 861 | 728 | 740 | 72,600 | -138 | 84% | 88% | 288% | ▼▼▼ | 107% | 114% | 125% | 79% | 100% |
| 20240806 | 777 | 843 | 777 | 832 | 26,000 | 92 | 112% | 107% | 36% | ▲ | 105% | 108% | 118% | 89% | 112% |
| 20240807 | 819 | 865 | 819 | 860 | 11,000 | 28 | 103% | 105% | 42% | ▲▲ | 101% | 104% | 114% | 92% | 116% |
| 20240808 | 850 | 865 | 847 | 858 | 2,800 | -2 | 100% | 101% | 25% | ▼ | 99% | 101% | 111% | 92% | 116% |
| 20240809 | 873 | 875 | 860 | 868 | 3,100 | 10 | 101% | 99% | 111% | ▲ | 100% | 100% | 110% | 93% | 117% |
| 20240813 | 883 | 887 | 870 | 887 | 7,500 | 19 | 102% | 100% | 242% | ▲▲ | 100% | 100% | 110% | 95% | 120% |
| 20240814 | 884 | 886 | 880 | 881 | 4,900 | -6 | 99% | 100% | 65% | ▼ | 100% | 100% | 109% | 94% | 119% |
| 20240815 | 887 | 887 | 876 | 884 | 4,800 | 3 | 100% | 100% | 98% | ▲ | 100% | 105% | 110% | 95% | 119% |
| 20240816 | 884 | 888 | 857 | 885 | 12,300 | 1 | 100% | 100% | 256% | ▲▲ | 100% | 104% | 110% | 95% | 120% |
| 20240819 | 885 | 898 | 884 | 885 | 6,600 | 0 | 100% | 100% | 54% | -- | 100% | 108% | 109% | 95% | 120% |
| 20240820 | 887 | 887 | 876 | 886 | 4,500 | 1 | 100% | 100% | 68% | ▲ | 101% | 109% | 107% | 95% | 120% |
| 20240821 | 879 | 887 | 876 | 886 | 2,900 | 0 | 100% | 101% | 64% | -- | 103% | 107% | 105% | 95% | 120% |
| 20240822 | 893 | 924 | 892 | 924 | 14,200 | 38 | 104% | 103% | 490% | ▲ | 99% | 102% | 100% | 99% | 125% |
| 20240823 | 924 | 924 | 912 | 919 | 9,500 | -5 | 99% | 99% | 67% | ▼ | 104% | 106% | 101% | 98% | 124% |
| 20240826 | 919 | 982 | 914 | 958 | 42,900 | 39 | 104% | 104% | 452% | ▲ | 101% | 103% | 98% | 100% | 129% |
| 20240827 | 945 | 970 | 943 | 958 | 25,300 | 0 | 100% | 101% | 59% | -- | 99% | 101% | 98% | 100% | 129% |
| 20240828 | 957 | 957 | 946 | 946 | 3,500 | -12 | 99% | 99% | 14% | ▼ | 98% | 101% | 98% | 99% | 128% |
| 20240829 | 956 | 956 | 941 | 941 | 2,400 | -5 | 99% | 98% | 69% | ▼▼ | 100% | 97% | 97% | 98% | 127% |
| 20240830 | 969 | 974 | 951 | 970 | 22,200 | 29 | 103% | 100% | 925% | ▲ | 99% | 96% | 96% | 100% | 131% |
| 20240902 | 977 | 980 | 952 | 967 | 12,100 | -3 | 100% | 99% | 55% | ▼ | 101% | 96% | 98% | 100% | 131% |
| 20240903 | 957 | 970 | 957 | 970 | 13,900 | 3 | 100% | 101% | 115% | ▲ | 99% | 97% | 99% | 100% | 117% |
| 20240904 | 950 | 950 | 916 | 937 | 32,600 | -33 | 97% | 99% | 235% | ▼ | 102% | 100% | 102% | 97% | 109% |
| 20240905 | 921 | 942 | 915 | 942 | 10,600 | 5 | 101% | 102% | 33% | ▲ | 97% | 98% | 100% | 97% | 110% |
| 20240906 | 940 | 940 | 893 | 910 | 15,500 | -32 | 97% | 97% | 146% | ▼ | 103% | 104% | 106% | 94% | 105% |
| 20240909 | 887 | 920 | 878 | 915 | 9,100 | 5 | 101% | 103% | 59% | ▲ | 101% | 100% | 103% | 94% | 104% |
| 20240910 | 914 | 934 | 911 | 925 | 3,300 | 10 | 101% | 101% | 36% | ▲▲ | 97% | 98% | 101% | 95% | 105% |
| 20240911 | 925 | 940 | 872 | 898 | 8,400 | -27 | 97% | 97% | 255% | ▼ | 102% | 100% | 102% | 93% | 102% |
| 20240912 | 908 | 926 | 908 | 925 | 3,800 | 27 | 103% | 102% | 45% | ▲ | 98% | 100% | 98% | 95% | 105% |
| 20240913 | 930 | 930 | 907 | 912 | 5,100 | -13 | 99% | 98% | 134% | ▼ | 97% | 100% | 99% | 94% | 103% |
| 20240917 | 927 | 927 | 876 | 895 | 16,800 | -17 | 98% | 97% | 329% | ▼▼ | 98% | 101% | 100% | 92% | 101% |
| 20240918 | 917 | 917 | 902 | 902 | 4,200 | 7 | 101% | 98% | 25% | ▲ | 101% | 104% | 101% | 93% | 102% |
| 20240919 | 901 | 912 | 901 | 910 | 4,600 | 8 | 101% | 101% | 110% | ▲▲ | 102% | 103% | 101% | 94% | 102% |
| 20240920 | 911 | 926 | 910 | 926 | 6,300 | 16 | 102% | 102% | 137% | ▲▲▲ | 100% | 101% | 99% | 95% | 103% |
| 20240924 | 924 | 925 | 916 | 925 | 8,800 | -1 | 100% | 100% | 140% | ▼ | 99% | 100% | 99% | 95% | 103% |
| 20240925 | 926 | 926 | 915 | 920 | 16,200 | -5 | 99% | 99% | 184% | ▼▼ | 103% | 99% | 100% | 95% | 103% |
| 20240926 | 916 | 940 | 916 | 940 | 23,500 | 20 | 102% | 103% | 145% | ▲ | 102% | 99% | 100% | 97% | 105% |
| 20240927 | 920 | 934 | 913 | 934 | 10,100 | -6 | 99% | 102% | 43% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20240930 | 916 | 931 | 910 | 926 | 11,200 | -8 | 99% | 101% | 111% | ▼▼ | 98% | 99% | 99% | 95% | 103% |
| 20241001 | 926 | 933 | 909 | 911 | 8,100 | -15 | 98% | 98% | 72% | ▼▼▼ | 99% | 99% | 100% | 94% | 102% |
| 20241002 | 916 | 925 | 885 | 904 | 10,600 | -7 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 101% |
| 20241003 | 912 | 918 | 906 | 914 | 4,300 | 10 | 101% | 100% | 41% | ▲ | 101% | 100% | 101% | 97% | 102% |
| 20241004 | 908 | 919 | 908 | 913 | 3,000 | -1 | 100% | 101% | 70% | ▼ | 99% | 98% | 98% | 97% | 102% |
| 20241007 | 919 | 919 | 909 | 909 | 6,000 | -4 | 100% | 99% | 200% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241008 | 903 | 909 | 903 | 904 | 4,300 | -5 | 99% | 100% | 72% | ▼▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241009 | 905 | 913 | 905 | 906 | 1,400 | 2 | 100% | 100% | 33% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241010 | 907 | 907 | 898 | 902 | 3,400 | -4 | 100% | 99% | 243% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241011 | 899 | 900 | 898 | 898 | 1,500 | -4 | 100% | 100% | 44% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241015 | 903 | 918 | 901 | 907 | 6,100 | 9 | 101% | 100% | 407% | ▲ | 100% | 102% | 0% | 96% | 101% |
| 20241016 | 904 | 911 | 904 | 905 | 900 | -2 | 100% | 100% | 15% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 907 | 908 | 904 | 906 | 2,000 | 1 | 100% | 100% | 222% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 906 | 913 | 904 | 909 | 1,600 | 3 | 100% | 100% | 80% | ▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241021 | 904 | 920 | 904 | 918 | 7,900 | 9 | 101% | 102% | 494% | ▲▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 918 | 918 | 892 | 905 | 13,900 | -13 | 99% | 99% | 176% | ▼ | % | % | % | 96% | 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 | 0 | 186,100 | 0 | 121,900 | 0 | 64,200 |
| 2024-10-11 | 0 | 184,200 | 0 | 122,200 | 0 | 62,000 |
| 2024-10-04 | 0 | 185,200 | 0 | 120,900 | 0 | 64,300 |
| 2024-09-27 | 0 | 184,900 | 0 | 123,700 | 0 | 61,200 |
| 2024-09-20 | 0 | 181,900 | 0 | 119,600 | 0 | 62,300 |
| 2024-09-13 | 0 | 183,100 | 0 | 117,700 | 0 | 65,400 |
| 2024-09-06 | 0 | 192,000 | 0 | 125,300 | 0 | 66,700 |
| 2024-08-30 | 0 | 188,600 | 0 | 131,200 | 0 | 57,400 |
| 2024-08-23 | 0 | 184,400 | 0 | 121,000 | 0 | 63,400 |
| 2024-08-16 | 0 | 179,200 | 0 | 120,800 | 0 | 58,400 |
| 2024-08-09 | 0 | 177,100 | 0 | 120,100 | 0 | 57,000 |
| 2024-08-02 | 0 | 185,500 | 0 | 131,800 | 0 | 53,700 |
| 2024-07-26 | 0 | 183,300 | 0 | 130,800 | 0 | 52,500 |
| 2024-07-19 | 0 | 191,800 | 0 | 127,800 | 0 | 64,000 |
| 2024-07-12 | 0 | 191,500 | 0 | 125,400 | 0 | 66,100 |
| 2024-07-05 | 0 | 194,400 | 0 | 128,500 | 0 | 65,900 |
| 2024-06-28 | 0 | 202,600 | 0 | 133,100 | 0 | 69,500 |
| 2024-06-21 | 0 | 192,400 | 0 | 126,600 | 0 | 65,800 |
| 2024-06-14 | 0 | 229,900 | 0 | 152,800 | 0 | 77,100 |
| 2024-06-07 | 0 | 209,800 | 0 | 152,300 | 0 | 57,500 |
| 2024-05-31 | 0 | 211,500 | 0 | 153,300 | 0 | 58,200 |
| 2024-05-24 | 0 | 223,400 | 0 | 163,700 | 0 | 59,700 |
| 2024-05-17 | 0 | 228,300 | 0 | 165,300 | 0 | 63,000 |
| 2024-05-10 | 0 | 274,100 | 0 | 113,400 | 0 | 160,700 |
| 2024-05-02 | 0 | 279,900 | 0 | 126,800 | 0 | 153,100 |
| 2024-04-26 | 0 | 282,100 | 0 | 134,700 | 0 | 147,400 |
| 2024-04-19 | 0 | 281,600 | 0 | 131,800 | 0 | 149,800 |
| 2024-04-12 | 0 | 224,600 | 0 | 58,400 | 0 | 166,200 |
| 2024-04-05 | 0 | 216,300 | 0 | 56,200 | 0 | 160,100 |
| 2024-03-29 | 0 | 204,500 | 0 | 47,300 | 0 | 157,200 |
| 2024-03-22 | 0 | 264,500 | 0 | 99,700 | 0 | 164,800 |
| 2024-03-15 | 0 | 189,200 | 0 | 29,500 | 0 | 159,700 |
| 2024-03-08 | 0 | 192,300 | 0 | 30,900 | 0 | 161,400 |
| 2024-03-01 | 0 | 195,000 | 0 | 32,500 | 0 | 162,500 |
| 2024-02-22 | 0 | 200,700 | 0 | 31,500 | 0 | 169,200 |
| 2024-02-16 | 0 | 200,100 | 0 | 36,400 | 0 | 163,700 |
| 2024-02-09 | 0 | 201,200 | 0 | 36,000 | 0 | 165,200 |
| 2024-02-02 | 0 | 212,600 | 0 | 39,800 | 0 | 172,800 |
| 2024-01-26 | 0 | 244,000 | 0 | 63,000 | 0 | 181,000 |
| 2024-01-19 | 0 | 214,600 | 0 | 57,800 | 0 | 156,800 |
| 2024-01-12 | 0 | 200,600 | 0 | 54,800 | 0 | 145,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 16:00 | エージーピー | 特別委員会の設置に関するお知らせ |
| 20240730 | 16:00 | エージーピー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240701 | 16:05 | エージーピー | 支配株主等に関する事項について |
| 20240627 | 16:00 | エージーピー | 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 |
| 20240529 | 16:00 | エージーピー | 定款の一部変更に関するお知らせ |
| 20240513 | 16:00 | エージーピー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | エージーピー | 剰余金の配当（増配）に関するお知らせ |
| 20240411 | 09:00 | エージーピー | CxO（チーフオフィサー）制度導入ならびに2024年４月以降の業務執行体制について |
| 20240329 | 16:00 | エージーピー | 2024年4月1日以降の役員体制に関するお知らせ |
| 20240130 | 15:00 | エージーピー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 15:00 | エージーピー | 業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240130 | 15:00 | エージーピー | 代表取締役社長の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9377 | 1 | 株式会社エージーピー | Airport Ground Power | 2024-10-23 04:24:45 |
| 9377 | 2 | 2024年度第1四半期決算説明会の主な質疑応答を掲載しました - Airport Ground Power | 2024-09-26 00:29:15 |
| 9377 | 2 | 2024年度第1四半期決算説明会の概要記事紹介 - Airport Ground Power | 2024-09-18 19:28:36 |
| 9377 | 2 | 2024.08.29IRのお知らせ特別委員会の設置に関するお知らせ[78 KB] | 2024-08-30 01:30:58 |
| 9377 | 2 | 8月13日、ウエルスアドバイザー株式会社にて個人投資家向けIR説明会（オンライン）を開催しました。 - Airport Ground Power | 2024-08-30 01:28:26 |
| 9377 | 2 | 8月21日、岡三証券株式会社ホームページにて個人投資家向けIR説明動画を公開しました。 - Airport Ground Power | 2024-08-30 01:28:25 |
| 9377 | 2 | 8月2日、フィナンテック株式会社にて機関投資家向けIR説明会（オンライン）を開催しました - Airport Ground Power | 2024-08-24 07:28:57 |
| 9377 | 2 | 8月13日（火）ウエルスアドバイザー株式会社にて個人投資家向けIR説明会（オンライン）を開催予定です - Airport Ground Power | 2024-08-01 03:29:25 |
| 9377 | 2 | 2024.07.12株式・株主第59回 定時株主総会 臨時報告書[1.0 MB] | 2024-07-13 01:31:18 |
| 9377 | 2 | 2024.07.01IRのお知らせコーポレートガバナンス報告書を更新しました[177 KB] | 2024-07-01 20:31:46 |