[4623]アサヒペン:【塗料】家庭用塗料最大手、壁紙など日用雑貨や園芸も
Yahoo! 【スタンダード/07化学】 売上高:171510 当期純利益:7010 総資産:215310 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,737 | 1,750 | 1,737 | 1,741 | 1,300 | 600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 1% |
| 20250910 | 1,741 | 1,741 | 1,730 | 1,733 | 2,100 | 800 | 100% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20250911 | 1,744 | 1,744 | 1,735 | 1,735 | 1,100 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250912 | 1,735 | 1,744 | 1,734 | 1,744 | 600 | -500 | 101% | ▲▲ | 5882 | 0 | 0 | 100% | 1% |
| 20250916 | 1,752 | 1,780 | 1,745 | 1,762 | 4,400 | 3,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250917 | 1,770 | 1,771 | 1,755 | 1,757 | 2,500 | -1,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250918 | 1,764 | 1,766 | 1,760 | 1,762 | 800 | -1,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250919 | 1,754 | 1,764 | 1,750 | 1,753 | 1,300 | 500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250922 | 1,754 | 1,764 | 1,754 | 1,755 | 2,400 | 1,100 | 100% | ▲ | 4141 | 0 | 0 | 100% | 2% |
| 20250924 | 1,769 | 1,777 | 1,755 | 1,765 | 5,200 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250925 | 1,771 | 1,774 | 1,745 | 1,760 | 3,100 | -2,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20250926 | 1,756 | 1,761 | 1,749 | 1,750 | 1,400 | -1,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250929 | 1,735 | 1,750 | 1,735 | 1,748 | 2,000 | 600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250930 | 1,739 | 1,739 | 1,731 | 1,733 | 1,600 | -400 | 99% | ▼▼▼▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251001 | 1,738 | 1,763 | 1,730 | 1,730 | 2,400 | 800 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 98% | 0% |
| 20251002 | 1,729 | 1,744 | 1,720 | 1,723 | 3,000 | 600 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251003 | 1,723 | 1,738 | 1,723 | 1,736 | 1,200 | -1,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251006 | 1,736 | 1,756 | 1,730 | 1,730 | 1,800 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 0% |
| 20251007 | 1,739 | 1,739 | 1,726 | 1,726 | 1,500 | -300 | 100% | ▼▼ | 8828 | 0 | 0 | 98% | 0% |
| 20251008 | 1,730 | 1,740 | 1,730 | 1,733 | 800 | -700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20251009 | 1,739 | 1,739 | 1,730 | 1,734 | 1,200 | 400 | 100% | ▲▲ | 7411 | 0 | 0 | 98% | 1% |
| 20251010 | 1,741 | 1,741 | 1,727 | 1,727 | 600 | -600 | 100% | ▼ | 2828 | 0 | 0 | 98% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 6,000 | 0 | 4,000 | 0 | 2,000 | 0 |
| 2025-09-26 | 5,300 | 0 | 3,700 | 0 | 1,600 | 0 |
| 2025-09-19 | 6,200 | 0 | 4,000 | 0 | 2,200 | 0 |
| 2025-09-12 | 7,100 | 0 | 3,900 | 0 | 3,200 | 0 |