| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,998 | 1,998 | 1,954 | 1,988 | 5,800 | 16 | 101% | 99% | 38% | ▲▲▲ | 99% | 97% | 94% | 100% | 109% |
| 20240925 | 2,009 | 2,009 | 1,952 | 1,987 | 7,600 | -1 | 100% | 99% | 131% | ▼ | 99% | 97% | 94% | 100% | 109% |
| 20240926 | 2,007 | 2,007 | 1,955 | 1,980 | 6,400 | -7 | 100% | 99% | 84% | ▼▼ | 99% | 97% | 95% | 99% | 108% |
| 20240927 | 1,997 | 1,997 | 1,960 | 1,969 | 4,300 | -11 | 99% | 99% | 67% | ▼▼▼ | 99% | 101% | 98% | 99% | 108% |
| 20240930 | 1,929 | 1,957 | 1,906 | 1,913 | 10,300 | -56 | 97% | 99% | 240% | ▼▼▼▼ | 100% | 99% | 97% | 96% | 105% |
| 20241001 | 1,950 | 1,959 | 1,923 | 1,953 | 5,700 | 40 | 102% | 100% | 55% | ▲ | 98% | 98% | 97% | 98% | 107% |
| 20241002 | 1,947 | 1,948 | 1,894 | 1,912 | 12,900 | -41 | 98% | 98% | 226% | ▼ | 100% | 97% | 97% | 96% | 105% |
| 20241003 | 1,940 | 1,949 | 1,918 | 1,941 | 5,800 | 29 | 102% | 100% | 45% | ▲ | 99% | 97% | 97% | 98% | 106% |
| 20241004 | 1,947 | 1,955 | 1,915 | 1,933 | 9,200 | -8 | 100% | 99% | 159% | ▼ | 100% | 98% | 98% | 97% | 106% |
| 20241007 | 1,918 | 1,943 | 1,884 | 1,909 | 38,500 | -24 | 99% | 100% | 418% | ▼▼ | 98% | 99% | 99% | 96% | 104% |
| 20241008 | 1,893 | 1,910 | 1,851 | 1,856 | 22,200 | -53 | 97% | 98% | 58% | ▼▼▼ | 100% | 101% | 102% | 93% | 102% |
| 20241009 | 1,871 | 1,910 | 1,863 | 1,880 | 4,000 | 24 | 101% | 100% | 18% | ▲ | 100% | 102% | 102% | 95% | 103% |
| 20241010 | 1,866 | 1,887 | 1,826 | 1,858 | 11,000 | -22 | 99% | 100% | 275% | ▼ | 102% | 102% | 103% | 93% | 102% |
| 20241011 | 1,850 | 1,895 | 1,840 | 1,880 | 17,800 | 22 | 101% | 102% | 162% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20241015 | 1,893 | 1,910 | 1,878 | 1,878 | 6,600 | -2 | 100% | 99% | 37% | ▼ | 100% | 99% | 107% | 94% | 101% |
| 20241016 | 1,900 | 1,900 | 1,830 | 1,895 | 7,500 | 17 | 101% | 100% | 114% | ▲ | 100% | 97% | 107% | 95% | 102% |
| 20241017 | 1,890 | 1,891 | 1,860 | 1,889 | 2,400 | -6 | 100% | 100% | 32% | ▼ | 99% | 99% | 109% | 95% | 102% |
| 20241018 | 1,864 | 1,869 | 1,834 | 1,853 | 17,900 | -36 | 98% | 99% | 746% | ▼▼ | 102% | 99% | 109% | 93% | 100% |
| 20241021 | 1,857 | 1,887 | 1,842 | 1,885 | 4,300 | 32 | 102% | 102% | 24% | ▲ | 97% | 97% | 107% | 95% | 102% |
| 20241022 | 1,888 | 1,888 | 1,822 | 1,822 | 19,300 | -63 | 97% | 97% | 449% | ▼ | 101% | 102% | 111% | 92% | 100% |
| 20241023 | 1,822 | 1,842 | 1,808 | 1,836 | 7,700 | 14 | 101% | 101% | 40% | ▲ | 100% | 102% | 111% | 92% | 101% |
| 20241024 | 1,836 | 1,842 | 1,810 | 1,841 | 5,700 | 5 | 100% | 100% | 74% | ▲▲ | 98% | 101% | 109% | 93% | 101% |
| 20241025 | 1,858 | 1,858 | 1,803 | 1,819 | 11,800 | -22 | 99% | 98% | 207% | ▼ | 101% | 103% | 112% | 92% | 100% |
| 20241028 | 1,818 | 1,857 | 1,818 | 1,836 | 6,200 | 17 | 101% | 101% | 53% | ▲ | 100% | 102% | 110% | 94% | 101% |
| 20241029 | 1,850 | 1,869 | 1,841 | 1,850 | 2,500 | 14 | 101% | 100% | 40% | ▲▲ | 100% | 101% | 103% | 95% | 102% |
| 20241030 | 1,869 | 1,878 | 1,850 | 1,871 | 2,400 | 21 | 101% | 100% | 96% | ▲▲▲ | 101% | 102% | 100% | 96% | 103% |
| 20241031 | 1,861 | 1,878 | 1,850 | 1,878 | 2,100 | 7 | 100% | 101% | 88% | ▲▲▲▲ | 100% | 102% | 97% | 97% | 103% |
| 20241101 | 1,877 | 1,879 | 1,855 | 1,879 | 3,200 | 1 | 100% | 100% | 152% | ▲▲▲▲▲ | 99% | 101% | 96% | 97% | 103% |
| 20241105 | 1,889 | 1,889 | 1,850 | 1,865 | 6,400 | -14 | 99% | 99% | 200% | ▼ | 101% | 103% | 97% | 98% | 103% |
| 20241106 | 1,867 | 1,884 | 1,856 | 1,883 | 5,100 | 18 | 101% | 101% | 80% | ▲ | 101% | 107% | 96% | 99% | 104% |
| 20241107 | 1,890 | 1,908 | 1,863 | 1,900 | 6,700 | 17 | 101% | 101% | 131% | ▲▲ | 101% | 108% | 97% | 100% | 104% |
| 20241108 | 1,882 | 1,925 | 1,882 | 1,910 | 8,600 | 10 | 101% | 101% | 128% | ▲▲▲ | 100% | 100% | 95% | 100% | 105% |
| 20241111 | 1,910 | 1,943 | 1,888 | 1,903 | 13,300 | -7 | 100% | 100% | 155% | ▼ | 99% | 96% | 94% | 100% | 105% |
| 20241112 | 1,939 | 1,939 | 1,899 | 1,916 | 8,700 | 13 | 101% | 99% | 65% | ▲ | 106% | 93% | 95% | 100% | 105% |
| 20241113 | 1,918 | 2,037 | 1,918 | 2,029 | 48,800 | 113 | 106% | 106% | 561% | ▲▲ | 99% | 94% | 94% | 100% | 112% |
| 20241114 | 1,939 | 1,955 | 1,850 | 1,919 | 79,000 | -110 | 95% | 99% | 162% | ▼ | 97% | 95% | 95% | 95% | 105% |
| 20241115 | 1,920 | 1,920 | 1,863 | 1,865 | 25,400 | -54 | 97% | 97% | 32% | ▼▼ | 97% | 98% | 99% | 92% | 103% |
| 20241118 | 1,838 | 1,863 | 1,740 | 1,779 | 57,000 | -86 | 95% | 97% | 224% | ▼▼▼ | 100% | 102% | 102% | 88% | 100% |
| 20241119 | 1,779 | 1,781 | 1,706 | 1,780 | 59,100 | 1 | 100% | 100% | 104% | ▲ | 102% | 101% | 101% | 88% | 100% |
| 20241120 | 1,791 | 1,841 | 1,791 | 1,820 | 19,000 | 40 | 102% | 102% | 32% | ▲▲ | 99% | 99% | 99% | 90% | 102% |
| 20241121 | 1,818 | 1,842 | 1,794 | 1,797 | 14,200 | -23 | 99% | 99% | 75% | ▼ | 98% | 99% | 99% | 89% | 101% |
| 20241122 | 1,818 | 1,820 | 1,782 | 1,789 | 11,000 | -8 | 100% | 98% | 77% | ▼▼ | 99% | 98% | 98% | 88% | 101% |
| 20241125 | 1,820 | 1,829 | 1,795 | 1,808 | 13,600 | 19 | 101% | 99% | 124% | ▲ | 100% | 101% | 99% | 89% | 102% |
| 20241126 | 1,808 | 1,810 | 1,795 | 1,800 | 5,500 | -8 | 100% | 100% | 40% | ▼ | 100% | 101% | 99% | 89% | 101% |
| 20241127 | 1,798 | 1,800 | 1,768 | 1,793 | 7,200 | -7 | 100% | 100% | 131% | ▼▼ | 99% | 102% | 99% | 88% | 101% |
| 20241128 | 1,790 | 1,807 | 1,771 | 1,775 | 4,100 | -18 | 99% | 99% | 57% | ▼▼▼ | 100% | 101% | 100% | 87% | 100% |
| 20241129 | 1,775 | 1,793 | 1,770 | 1,770 | 6,800 | -5 | 100% | 100% | 166% | ▼▼▼▼ | 102% | 101% | 99% | 87% | 100% |
| 20241202 | 1,781 | 1,823 | 1,760 | 1,820 | 18,800 | 50 | 103% | 102% | 276% | ▲ | 100% | 99% | 97% | 90% | 103% |
| 20241203 | 1,820 | 1,832 | 1,808 | 1,820 | 20,300 | 0 | 100% | 100% | 108% | -- | 98% | 98% | 97% | 90% | 103% |
| 20241204 | 1,820 | 1,820 | 1,775 | 1,790 | 11,700 | -30 | 98% | 98% | 58% | ▼ | 99% | 98% | 96% | 88% | 101% |
| 20241205 | 1,819 | 1,820 | 1,789 | 1,800 | 12,200 | 10 | 101% | 99% | 104% | ▲ | 100% | 99% | 97% | 89% | 102% |
| 20241206 | 1,800 | 1,809 | 1,786 | 1,795 | 7,200 | -5 | 100% | 100% | 59% | ▼ | 99% | 98% | 0% | 88% | 101% |
| 20241209 | 1,810 | 1,817 | 1,787 | 1,792 | 9,600 | -3 | 100% | 99% | 133% | ▼▼ | 99% | 97% | 0% | 88% | 101% |
| 20241210 | 1,804 | 1,805 | 1,784 | 1,788 | 10,100 | -4 | 100% | 99% | 105% | ▼▼▼ | 100% | 98% | 0% | 88% | 101% |
| 20241211 | 1,785 | 1,794 | 1,762 | 1,781 | 9,800 | -7 | 100% | 100% | 97% | ▼▼▼▼ | 99% | 100% | 0% | 93% | 101% |
| 20241212 | 1,778 | 1,787 | 1,768 | 1,768 | 6,400 | -13 | 99% | 99% | 65% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241213 | 1,760 | 1,779 | 1,758 | 1,758 | 5,700 | -10 | 99% | 100% | 89% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 1,766 | 1,769 | 1,735 | 1,751 | 16,800 | -7 | 100% | 99% | 295% | ▼▼▼▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241217 | 1,754 | 1,758 | 1,734 | 1,742 | 9,700 | -9 | 99% | 99% | 58% | ▼▼▼▼▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 1,753 | 1,787 | 1,740 | 1,770 | 17,200 | 28 | 102% | 101% | 177% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 1,757 | 1,771 | 1,736 | 1,751 | 12,900 | -19 | 99% | 100% | 75% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 1,770 | 1,770 | 1,738 | 1,738 | 9,700 | -13 | 99% | 98% | 75% | ▼▼ | % | % | % | 95% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 160,500 | 0 | 67,600 | 0 | 92,900 |
| 2024-12-06 | 0 | 158,100 | 0 | 66,000 | 0 | 92,100 |
| 2024-11-29 | 0 | 156,400 | 0 | 66,700 | 0 | 89,700 |
| 2024-11-22 | 0 | 154,300 | 0 | 63,200 | 0 | 91,100 |
| 2024-11-15 | 0 | 180,000 | 0 | 92,400 | 0 | 87,600 |
| 2024-11-08 | 0 | 172,100 | 0 | 94,200 | 0 | 77,900 |
| 2024-11-01 | 0 | 178,400 | 0 | 95,700 | 0 | 82,700 |
| 2024-10-25 | 0 | 179,400 | 0 | 93,800 | 0 | 85,600 |
| 2024-10-18 | 0 | 175,300 | 0 | 97,700 | 0 | 77,600 |
| 2024-10-11 | 0 | 179,300 | 0 | 96,800 | 0 | 82,500 |
| 2024-10-04 | 0 | 173,100 | 0 | 94,000 | 0 | 79,100 |
| 2024-09-27 | 0 | 166,600 | 0 | 93,100 | 0 | 73,500 |
| 2024-09-20 | 0 | 170,900 | 0 | 94,400 | 0 | 76,500 |
| 2024-09-13 | 0 | 173,200 | 0 | 92,300 | 0 | 80,900 |
| 2024-09-06 | 0 | 165,400 | 0 | 87,900 | 0 | 77,500 |
| 2024-08-30 | 0 | 163,800 | 0 | 88,400 | 0 | 75,400 |
| 2024-08-23 | 0 | 158,500 | 0 | 86,400 | 0 | 72,100 |
| 2024-08-16 | 0 | 151,400 | 0 | 81,900 | 0 | 69,500 |
| 2024-08-09 | 0 | 149,700 | 0 | 84,400 | 0 | 65,300 |
| 2024-08-02 | 0 | 163,500 | 0 | 94,400 | 0 | 69,100 |
| 2024-07-26 | 0 | 172,200 | 0 | 102,700 | 0 | 69,500 |
| 2024-07-19 | 0 | 171,400 | 0 | 97,000 | 0 | 74,400 |
| 2024-07-12 | 0 | 164,600 | 0 | 93,900 | 0 | 70,700 |
| 2024-07-05 | 0 | 161,800 | 0 | 89,700 | 0 | 72,100 |
| 2024-06-28 | 0 | 145,300 | 0 | 81,400 | 0 | 63,900 |
| 2024-06-21 | 0 | 195,500 | 0 | 111,500 | 0 | 84,000 |
| 2024-06-14 | 0 | 195,100 | 0 | 117,100 | 0 | 78,000 |
| 2024-06-07 | 0 | 199,100 | 0 | 115,400 | 0 | 83,700 |
| 2024-05-31 | 0 | 199,700 | 0 | 116,200 | 0 | 83,500 |
| 2024-05-24 | 0 | 203,600 | 0 | 121,400 | 0 | 82,200 |
| 2024-05-17 | 0 | 213,000 | 0 | 124,200 | 0 | 88,800 |
| 2024-05-10 | 0 | 220,900 | 0 | 122,300 | 0 | 98,600 |
| 2024-05-02 | 0 | 212,800 | 0 | 121,300 | 0 | 91,500 |
| 2024-04-26 | 0 | 218,500 | 0 | 127,900 | 0 | 90,600 |
| 2024-04-19 | 0 | 227,800 | 0 | 131,700 | 0 | 96,100 |
| 2024-04-12 | 0 | 234,100 | 0 | 119,600 | 0 | 114,500 |
| 2024-04-05 | 100 | 202,400 | 100 | 128,400 | 0 | 74,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | UBS AG | 9,900 | 0.27% | ▼ | -10,300 | 2,105 | 2,188 | 2,100 | 2,181 | 64,200 |
| 2024-05-17 | UBS AG | 20,200 | 0.56% | ▼ | -9,700 | 2,058 | 2,130 | 2,021 | 2,100 | 59,000 |
| 2024-05-16 | UBS AG | 29,900 | 0.84% | ▼ | -8,000 | 2,079 | 2,080 | 1,965 | 2,046 | 46,000 |
| 2024-05-15 | UBS AG | 37,900 | 1.06% | ▼ | -11,900 | 1,998 | 2,080 | 1,865 | 2,050 | 159,300 |
| 2024-05-14 | UBS AG | 49,800 | 1.40% | ▲ | 19,200 | 2,019 | 2,031 | 1,960 | 1,998 | 58,900 |
| 2024-05-09 | UBS AG | 30,600 | 0.86% | ▲ | 3,900 | 1,994 | 1,994 | 1,945 | 1,949 | 31,100 |
| 2024-05-08 | UBS AG | 26,700 | 0.78% | ▲ | 4,200 | 1,999 | 2,040 | 1,975 | 1,995 | 25,200 |
| 2024-05-01 | 野村證券株式会社 | 0 | 0.00% | ▼ | -132,000 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 |
| 2024-05-01 | UBS AG | 22,500 | 0.65% | ▼ | -4,400 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 |
| 2024-04-23 | Nomura International plc | 17,000 | 0.49% | ▼ | -900 | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 |
| 2024-04-22 | UBS AG | 26,900 | 0.78% | ▼ | -2,600 | 1,790 | 1,890 | 1,790 | 1,890 | 24,800 |
| 2024-04-18 | Nomura International plc | 17,900 | 0.52% | ▲ | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 | |
| 2024-04-17 | UBS AG | 29,500 | 0.86% | ▼ | -1,900 | 1,780 | 1,820 | 1,754 | 1,780 | 39,400 |
| 2024-04-16 | 野村證券株式会社 | 132,000 | 3.85% | ▼ | -4,500 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 |
| 2024-04-16 | UBS AG | 31,400 | 0.91% | ▲ | 4,600 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 |
| 2024-04-15 | UBS AG | 26,800 | 0.78% | ▲ | 1,924 | 1,924 | 1,856 | 1,865 | 75,100 | |
| 2024-04-04 | 野村證券株式会社 | 136,500 | 3.98% | ▲ | 2,923 | 2,947 | 2,423 | 2,423 | 1,926,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 16:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
| 20241113 | 16:00 | アズパートナーズ | 株主優待制度の導入に関するお知らせ |
| 20241113 | 16:00 | アズパートナーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241113 | 16:00 | アズパートナーズ | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241031 | 15:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
| 20240925 | 15:00 | アズパートナーズ | 販売用不動産（アズハイム三鷹 土地・建物）の売却に関するお知らせ |
| 20240814 | 15:00 | アズパートナーズ | 2025年３月期 第1四半期決算短信 〔日本基準〕（非連結） |
| 20240814 | 15:00 | アズパートナーズ | 2025年３月期 第１四半期 決算説明資料 |
| 20240626 | 15:00 | アズパートナーズ | 資金の借入に関するお知らせ |
| 20240530 | 15:00 | アズパートナーズ | 2024年3月期 決算説明資料 |
| 20240527 | 15:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
| 20240523 | 15:00 | アズパートナーズ | 資金の借入に関するお知らせ |
| 20240514 | 15:00 | アズパートナーズ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | アズパートナーズ | 剰余金の配当に関するお知らせ |
| 20240501 | 15:00 | アズパートナーズ | 第三者割当増資の結果に関するお知らせ |
| 20240404 | 08:00 | アズパートナーズ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20240404 | 08:00 | アズパートナーズ | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 160A | 1 | 株式会社アズパートナーズ ｜ そのあたらしさは、やさしさになる | 2024-12-21 16:20:24 |
| 160A | 2 | 株式会社アズパートナーズ ｜アドバイザーナビ株式会社の投資家情報メディアに代表の植村のインタビューが掲載されました。 | 2024-09-27 15:32:19 |
| 160A | 2 | 株式会社アズパートナーズ ｜免責事項 | 2024-06-18 23:34:20 |
| 160A | 2 | 株式会社アズパートナーズ ｜ディスクロージャーポリシー | 2024-06-18 23:34:19 |
| 160A | 2 | 株式会社アズパートナーズ ｜コーポレート・ガバナンス | 2024-06-18 23:34:18 |
| 160A | 2 | 株式会社アズパートナーズ ｜よくあるご質問 | 2024-06-18 23:34:16 |
| 160A | 2 | 株式会社アズパートナーズ ｜株主総会 | 2024-06-18 23:34:15 |
| 160A | 2 | 株式会社アズパートナーズ ｜その他IR資料 | 2024-06-18 23:34:14 |
| 160A | 2 | 株式会社アズパートナーズ ｜有価証券報告書 | 2024-06-18 23:34:13 |
| 160A | 2 | 株式会社アズパートナーズ ｜決算説明資料 | 2024-06-18 23:34:12 |