[2351]ASJ:【サーバーレンタル】中小企業や個人向け安定運用に定評
Yahoo! 【グロース/25情報・通信業】 売上高:27410 当期純利益:2460 総資産:48740 時価:28億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 384 | 385 | 378 | 381 | 9,500 | -9,100 | 99% | ▼ | 8228 | 0 | 0 | 94% | 5% |
20250908 | 373 | 373 | 368 | 369 | 11,500 | -7,800 | 99% | ▼ | 8228 | 0 | 2 | 94% | 10% |
20250925 | 388 | 392 | 384 | 384 | 11,600 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
20251002 | 349 | 350 | 342 | 347 | 11,700 | -16,600 | 99% | ▼▼ | 8288 | 0 | 2 | 86% | 0% |
20250930 | 365 | 365 | 352 | 362 | 15,400 | -15,600 | 103% | ▲ | 8882 | 0 | 0 | 90% | 3% |
20250924 | 394 | 394 | 386 | 388 | 16,200 | -13,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 7% |
20250926 | 380 | 383 | 375 | 375 | 17,700 | 6,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
20250916 | 380 | 386 | 376 | 383 | 18,600 | -3,400 | 101% | ▲ | 2882 | 0 | 0 | 95% | 5% |
20250912 | 384 | 384 | 379 | 379 | 22,000 | -1,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 5% |
20250911 | 392 | 392 | 380 | 387 | 23,600 | -55,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
20251001 | 362 | 362 | 340 | 349 | 28,300 | 12,900 | 96% | ▼ | 7777 | 0 | 3 | 86% | 0% |
20250922 | 396 | 398 | 389 | 394 | 29,900 | -6,900 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
20250929 | 371 | 372 | 353 | 353 | 31,000 | 13,300 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
20251007 | 354 | 366 | 352 | 360 | 34,500 | -89,700 | 102% | ▲ | 8582 | 0 | 0 | 89% | 4% |
20250919 | 380 | 392 | 379 | 388 | 36,800 | -8,900 | 102% | ▲ | 5582 | 0 | 0 | 96% | 7% |
20250918 | 384 | 392 | 379 | 379 | 45,700 | 36,200 | 99% | ▼▼ | 1147 | 0 | 0 | 94% | 4% |
20250910 | 408 | 408 | 382 | 392 | 79,000 | -64,100 | 97% | ▼ | 2228 | 0 | 0 | 97% | 17% |
20251006 | 375 | 382 | 352 | 352 | 124,200 | -35,500 | 92% | ▼ | 8228 | 0 | 0 | 87% | 1% |
20250909 | 373 | 406 | 373 | 404 | 143,100 | 131,600 | 109% | ▲ | 1141 | 10 | 1 | 100% | 21% |
20251003 | 355 | 395 | 349 | 383 | 159,700 | 148,000 | 110% | ▲ | 1111 | 20 | 1 | 95% | 10% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 336,100 | 0 | 208,400 | 0 | 127,700 | 0 |
2025-09-19 | 320,700 | 0 | 204,900 | 0 | 115,800 | 0 |
2025-09-26 | 320,700 | 0 | 202,800 | 0 | 117,900 | 0 |