[6899]ＡＳＴＩ:【車載・家電用電装品】ワイヤハーネスや電子制御基板を生産
Yahoo! 【スタンダード/16電気機器】 売上高:654410 当期純利益:6240 総資産:460490 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,195 | 2,210 | 2,186 | 2,206 | 9,500 | 3,700 | 100% | ▼ | 7717 | 0 | 9 | 100% | 7% |
| 20251117 | 2,223 | 2,231 | 2,183 | 2,183 | 21,800 | 12,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251118 | 2,215 | 2,216 | 2,179 | 2,190 | 10,600 | -11,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251119 | 2,207 | 2,209 | 2,161 | 2,196 | 13,200 | 2,600 | 100% | ▲▲ | 7771 | 0 | 6 | 99% | 6% |
| 20251120 | 2,210 | 2,263 | 2,210 | 2,228 | 13,400 | 200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251121 | 2,183 | 2,286 | 2,183 | 2,286 | 18,000 | 4,600 | 103% | ▲▲▲▲ | 1771 | 0 | 2 | 100% | 11% |
| 20251125 | 2,266 | 2,295 | 2,266 | 2,293 | 4,200 | -13,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251126 | 2,299 | 2,299 | 2,280 | 2,283 | 2,400 | -1,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20251127 | 2,271 | 2,325 | 2,271 | 2,318 | 7,400 | 5,000 | 102% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20251128 | 2,298 | 2,319 | 2,298 | 2,311 | 3,500 | -3,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20251201 | 2,318 | 2,318 | 2,301 | 2,301 | 2,900 | -600 | 100% | ▼▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251202 | 2,301 | 2,301 | 2,280 | 2,280 | 6,700 | 3,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20251203 | 2,273 | 2,294 | 2,273 | 2,294 | 8,700 | 2,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20251204 | 2,281 | 2,318 | 2,281 | 2,315 | 5,700 | -3,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251205 | 2,296 | 2,311 | 2,290 | 2,295 | 7,800 | 2,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20251208 | 2,318 | 2,322 | 2,301 | 2,301 | 3,100 | -4,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20251209 | 2,301 | 2,301 | 2,280 | 2,298 | 9,300 | 6,200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20251210 | 2,298 | 2,311 | 2,281 | 2,291 | 6,900 | -2,400 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 5% |
| 20251211 | 2,287 | 2,299 | 2,280 | 2,281 | 3,000 | -3,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251212 | 2,290 | 2,298 | 2,285 | 2,287 | 3,800 | 800 | 100% | ▲ | 7111 | 0 | 0 | 99% | 5% |
| 20251215 | 2,282 | 2,294 | 2,282 | 2,294 | 1,900 | -1,900 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 196,000 | 0 | 149,800 | 0 | 46,200 | 0 |
| 2025-11-28 | 192,400 | 0 | 147,800 | 0 | 44,600 | 0 |
| 2025-11-21 | 193,200 | 0 | 149,000 | 0 | 44,200 | 0 |
| 2025-11-14 | 200,200 | 0 | 164,500 | 0 | 35,700 | 0 |