[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/電気機器】 売上高:654410 当期純利益:6240 総資産:460490 時価:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,019 | 2,043 | 2,012 | 2,040 | 9,300 | 700 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250819 | 2,035 | 2,064 | 2,022 | 2,033 | 11,600 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
| 20250812 | 1,977 | 2,033 | 1,977 | 2,001 | 21,800 | 16,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250813 | 2,001 | 2,013 | 1,994 | 2,004 | 8,400 | -13,400 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250814 | 1,993 | 2,004 | 1,986 | 2,003 | 5,500 | -2,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 11% |
| 20250815 | 2,030 | 2,030 | 2,000 | 2,019 | 8,600 | 3,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250821 | 2,021 | 2,038 | 2,021 | 2,031 | 6,100 | -5,100 | 100% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20250820 | 2,031 | 2,044 | 2,017 | 2,030 | 11,200 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 9% |
| 20250731 | 1,910 | 1,932 | 1,910 | 1,931 | 5,300 | 3,700 | 101% | ▲ | 1111 | 0 | 11 | 100% | 9% |
| 20250807 | 1,951 | 1,960 | 1,942 | 1,959 | 2,700 | -2,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250801 | 1,936 | 1,938 | 1,915 | 1,924 | 16,100 | 10,800 | 100% | ▼ | 1117 | 0 | 11 | 100% | 8% |
| 20250804 | 1,897 | 1,925 | 1,897 | 1,925 | 4,200 | -11,900 | 100% | ▲ | 8882 | 0 | 6 | 100% | 8% |
| 20250805 | 1,921 | 1,936 | 1,917 | 1,928 | 7,100 | 2,900 | 100% | ▲▲ | 1111 | 0 | 8 | 100% | 8% |
| 20250806 | 1,918 | 1,951 | 1,918 | 1,951 | 5,600 | -1,500 | 101% | ▲▲▲ | 2282 | 0 | 7 | 100% | 8% |
| 20250808 | 1,940 | 1,965 | 1,939 | 1,939 | 5,300 | 2,600 | 99% | ▼ | 1777 | 0 | 6 | 99% | 8% |
| 20250729 | 1,914 | 1,914 | 1,897 | 1,909 | 2,600 | -5,700 | 100% | ▲ | 8282 | 0 | 13 | 100% | 7% |
| 20250730 | 1,906 | 1,917 | 1,903 | 1,906 | 1,600 | -1,000 | 100% | ▼ | 2288 | 0 | 10 | 100% | 7% |
| 20250728 | 1,915 | 1,931 | 1,891 | 1,907 | 8,300 | -15,800 | 100% | ▼ | 8288 | 0 | 14 | 100% | 7% |
| 20250822 | 2,031 | 2,038 | 2,014 | 2,020 | 12,000 | 5,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 6% |
| 20250825 | 2,025 | 2,042 | 2,021 | 2,021 | 7,700 | -4,300 | 100% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250826 | 2,021 | 2,022 | 2,007 | 2,008 | 5,100 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250827 | 2,005 | 2,008 | 1,992 | 2,001 | 4,600 | -500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250828 | 2,000 | 2,014 | 1,993 | 2,012 | 7,400 | 2,800 | 101% | ▲ | 1171 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 184,500 | 0 | 122,400 | 0 | 62,100 | 0 |
| 2025-08-08 | 184,600 | 0 | 127,600 | 0 | 57,000 | 0 |
| 2025-08-15 | 185,500 | 0 | 130,100 | 0 | 55,400 | 0 |
| 2025-08-22 | 182,500 | 0 | 131,900 | 0 | 50,600 | 0 |