[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 1,745 | 1,745 | 1,735 | 1,735 | 400 | -500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20260304 | 1,738 | 1,741 | 1,736 | 1,741 | 2,400 | 1,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20260303 | 1,751 | 1,751 | 1,742 | 1,742 | 500 | -1,600 | 99% | ▼ | 8288 | 0 | 0 | 98% | 0% |
| 20260305 | 1,743 | 1,759 | 1,737 | 1,745 | 900 | -1,500 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20260225 | 1,763 | 1,767 | 1,759 | 1,759 | 2,200 | 300 | 101% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20260224 | 1,768 | 1,768 | 1,746 | 1,746 | 1,900 | -100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 1% |
| 20260219 | 1,747 | 1,756 | 1,743 | 1,750 | 1,600 | 0 | 100% | ▼ | 8828 | 0 | 0 | 100% | 1% |
| 20260302 | 1,753 | 1,761 | 1,740 | 1,761 | 2,100 | 2,000 | 100% | -- | 4774 | 0 | 0 | 100% | 2% |
| 20260227 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | -800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20260226 | 1,759 | 1,765 | 1,759 | 1,765 | 900 | -1,300 | 100% | ▲▲ | 8582 | 0 | 0 | 100% | 2% |
| 20260220 | 1,751 | 1,770 | 1,751 | 1,769 | 2,000 | 400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20260203 | 1,734 | 1,740 | 1,733 | 1,735 | 1,400 | 1,000 | 100% | ▲▲▲ | 1411 | 0 | 0 | 100% | 0% |
| 20260218 | 1,746 | 1,757 | 1,746 | 1,757 | 1,600 | -900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20260217 | 1,752 | 1,754 | 1,743 | 1,743 | 2,500 | 1,800 | 100% | ▼ | 1417 | 0 | 0 | 100% | 1% |
| 20260216 | 1,743 | 1,750 | 1,743 | 1,746 | 700 | 0 | 100% | ▲ | 8222 | 0 | 0 | 100% | 1% |
| 20260213 | 1,742 | 1,752 | 1,742 | 1,743 | 700 | -200 | 100% | ▼ | 2588 | 0 | 0 | 100% | 1% |
| 20260212 | 1,745 | 1,745 | 1,742 | 1,745 | 900 | -2,600 | 100% | -- | 8255 | 0 | 0 | 100% | 1% |
| 20260210 | 1,745 | 1,748 | 1,737 | 1,745 | 3,500 | -2,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 1% |
| 20260209 | 1,744 | 1,752 | 1,738 | 1,748 | 6,100 | 5,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20260206 | 1,736 | 1,739 | 1,735 | 1,739 | 300 | -500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 1% |
| 20260205 | 1,737 | 1,741 | 1,734 | 1,734 | 800 | 500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 0% |
| 20260204 | 1,734 | 1,735 | 1,734 | 1,735 | 300 | -1,100 | 100% | -- | 8255 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 10,800 | 0 | 5,800 | 0 | 5,000 | 0 |
| 2026-02-13 | 12,500 | 0 | 6,800 | 0 | 5,700 | 0 |
| 2026-02-20 | 12,600 | 0 | 6,800 | 0 | 5,800 | 0 |
| 2026-02-27 | 11,900 | 0 | 6,500 | 0 | 5,400 | 0 |