| 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 | 1,325 | 1,332 | 1,306 | 1,329 | 43,500 | 23 | 102% | 100% | 95% | ▲▲▲ | 98% | 100% | 102% | 96% | 104% |
| 20240925 | 1,329 | 1,329 | 1,290 | 1,309 | 78,400 | -20 | 98% | 98% | 180% | ▼ | 103% | 101% | 103% | 94% | 103% |
| 20240926 | 1,311 | 1,361 | 1,311 | 1,355 | 93,400 | 46 | 104% | 103% | 119% | ▲ | 101% | 99% | 102% | 98% | 106% |
| 20240927 | 1,330 | 1,357 | 1,324 | 1,348 | 48,100 | -7 | 99% | 101% | 51% | ▼ | 101% | 102% | 104% | 97% | 106% |
| 20240930 | 1,301 | 1,321 | 1,282 | 1,309 | 55,300 | -39 | 97% | 101% | 115% | ▼▼ | 101% | 102% | 103% | 94% | 103% |
| 20241001 | 1,311 | 1,333 | 1,311 | 1,329 | 26,300 | 20 | 102% | 101% | 48% | ▲ | 100% | 103% | 101% | 96% | 104% |
| 20241002 | 1,311 | 1,330 | 1,292 | 1,307 | 47,600 | -22 | 98% | 100% | 181% | ▼ | 98% | 100% | 98% | 95% | 103% |
| 20241003 | 1,346 | 1,346 | 1,315 | 1,318 | 39,000 | 11 | 101% | 98% | 82% | ▲ | 100% | 102% | 99% | 96% | 104% |
| 20241004 | 1,325 | 1,343 | 1,321 | 1,323 | 52,500 | 5 | 100% | 100% | 135% | ▲▲ | 99% | 100% | 97% | 98% | 104% |
| 20241007 | 1,349 | 1,349 | 1,324 | 1,340 | 56,700 | 17 | 101% | 99% | 108% | ▲▲▲ | 100% | 101% | 99% | 99% | 105% |
| 20241008 | 1,340 | 1,365 | 1,337 | 1,345 | 66,700 | 5 | 100% | 100% | 118% | ▲▲▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20241009 | 1,361 | 1,361 | 1,334 | 1,341 | 39,900 | -4 | 100% | 99% | 60% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20241010 | 1,341 | 1,350 | 1,338 | 1,346 | 19,100 | 5 | 100% | 100% | 48% | ▲ | 100% | 99% | 101% | 99% | 106% |
| 20241011 | 1,347 | 1,353 | 1,336 | 1,346 | 37,400 | 0 | 100% | 100% | 196% | -- | 99% | 97% | 107% | 99% | 106% |
| 20241015 | 1,359 | 1,365 | 1,348 | 1,350 | 70,600 | 4 | 100% | 99% | 189% | ▲ | 101% | 98% | 124% | 100% | 106% |
| 20241016 | 1,345 | 1,371 | 1,345 | 1,354 | 40,100 | 4 | 100% | 101% | 57% | ▲▲ | 98% | 95% | 131% | 100% | 106% |
| 20241017 | 1,351 | 1,351 | 1,320 | 1,327 | 36,300 | -27 | 98% | 98% | 91% | ▼ | 99% | 96% | 133% | 98% | 104% |
| 20241018 | 1,327 | 1,331 | 1,313 | 1,318 | 19,200 | -9 | 99% | 99% | 53% | ▼▼ | 99% | 94% | 135% | 97% | 102% |
| 20241021 | 1,330 | 1,330 | 1,313 | 1,318 | 13,700 | 0 | 100% | 99% | 71% | -- | 97% | 97% | 136% | 97% | 101% |
| 20241022 | 1,321 | 1,321 | 1,281 | 1,285 | 27,300 | -33 | 97% | 97% | 199% | ▼ | 99% | 100% | 141% | 95% | 100% |
| 20241023 | 1,285 | 1,292 | 1,271 | 1,271 | 27,400 | -14 | 99% | 99% | 100% | ▼▼ | 98% | 100% | 143% | 94% | 100% |
| 20241024 | 1,268 | 1,268 | 1,244 | 1,248 | 31,100 | -23 | 98% | 98% | 114% | ▼▼▼ | 98% | 102% | 149% | 92% | 100% |
| 20241025 | 1,253 | 1,253 | 1,224 | 1,234 | 32,700 | -14 | 99% | 98% | 105% | ▼▼▼▼ | 103% | 104% | 151% | 91% | 100% |
| 20241028 | 1,237 | 1,282 | 1,237 | 1,280 | 42,100 | 46 | 104% | 103% | 129% | ▲ | 100% | 102% | 152% | 95% | 104% |
| 20241029 | 1,275 | 1,280 | 1,266 | 1,269 | 25,900 | -11 | 99% | 100% | 62% | ▼ | 100% | 104% | 152% | 94% | 103% |
| 20241030 | 1,268 | 1,283 | 1,264 | 1,273 | 82,000 | 4 | 100% | 100% | 317% | ▲ | 101% | 107% | 152% | 94% | 103% |
| 20241031 | 1,271 | 1,286 | 1,266 | 1,284 | 38,400 | 11 | 101% | 101% | 47% | ▲▲ | 99% | 106% | 151% | 95% | 104% |
| 20241101 | 1,277 | 1,279 | 1,262 | 1,270 | 21,600 | -14 | 99% | 99% | 56% | ▼ | 102% | 106% | 152% | 94% | 103% |
| 20241105 | 1,278 | 1,307 | 1,278 | 1,303 | 37,300 | 33 | 103% | 102% | 173% | ▲ | 101% | 111% | 148% | 96% | 106% |
| 20241106 | 1,312 | 1,329 | 1,307 | 1,324 | 48,100 | 21 | 102% | 101% | 129% | ▲▲ | 101% | 124% | 145% | 98% | 107% |
| 20241107 | 1,340 | 1,360 | 1,333 | 1,354 | 57,800 | 30 | 102% | 101% | 120% | ▲▲▲ | 99% | 130% | 143% | 100% | 110% |
| 20241108 | 1,357 | 1,367 | 1,330 | 1,337 | 32,400 | -17 | 99% | 99% | 56% | ▼ | 101% | 132% | 147% | 99% | 108% |
| 20241111 | 1,344 | 1,359 | 1,329 | 1,357 | 40,300 | 20 | 101% | 101% | 124% | ▲ | 106% | 131% | 145% | 100% | 110% |
| 20241112 | 1,379 | 1,463 | 1,379 | 1,460 | 320,300 | 103 | 108% | 106% | 795% | ▲▲ | 99% | 107% | 120% | 100% | 118% |
| 20241113 | 1,680 | 1,700 | 1,630 | 1,662 | 720,200 | 202 | 114% | 99% | 225% | ▲▲▲ | 104% | 106% | 120% | 100% | 135% |
| 20241114 | 1,701 | 1,794 | 1,691 | 1,770 | 434,000 | 108 | 106% | 104% | 60% | ▲▲▲▲ | 99% | 104% | 122% | 100% | 143% |
| 20241115 | 1,730 | 1,735 | 1,691 | 1,717 | 168,900 | -53 | 97% | 99% | 39% | ▼ | 105% | 109% | 122% | 97% | 139% |
| 20241118 | 1,717 | 1,800 | 1,712 | 1,800 | 221,400 | 83 | 105% | 105% | 131% | ▲ | 99% | 105% | 118% | 100% | 146% |
| 20241119 | 1,779 | 1,784 | 1,741 | 1,766 | 150,600 | -34 | 98% | 99% | 68% | ▼ | 103% | 111% | 122% | 98% | 143% |
| 20241120 | 1,746 | 1,813 | 1,735 | 1,807 | 168,300 | 41 | 102% | 103% | 112% | ▲ | 99% | 107% | 118% | 100% | 146% |
| 20241121 | 1,807 | 1,817 | 1,773 | 1,786 | 82,700 | -21 | 99% | 99% | 49% | ▼ | 104% | 106% | 121% | 99% | 145% |
| 20241122 | 1,804 | 1,886 | 1,782 | 1,873 | 213,300 | 87 | 105% | 104% | 258% | ▲ | 99% | 102% | 116% | 100% | 152% |
| 20241125 | 1,885 | 1,894 | 1,836 | 1,864 | 137,500 | -9 | 100% | 99% | 64% | ▼ | 102% | 102% | 116% | 100% | 147% |
| 20241126 | 1,898 | 1,940 | 1,881 | 1,932 | 214,800 | 68 | 104% | 102% | 156% | ▲ | 98% | 100% | 113% | 100% | 152% |
| 20241127 | 1,936 | 1,936 | 1,852 | 1,900 | 188,300 | -32 | 98% | 98% | 88% | ▼ | 101% | 101% | 115% | 98% | 150% |
| 20241128 | 1,900 | 1,930 | 1,892 | 1,916 | 128,600 | 16 | 101% | 101% | 68% | ▲ | 101% | 101% | 115% | 99% | 151% |
| 20241129 | 1,903 | 1,952 | 1,876 | 1,923 | 124,100 | 7 | 100% | 101% | 97% | ▲▲ | 101% | 103% | 114% | 100% | 151% |
| 20241202 | 1,923 | 1,950 | 1,900 | 1,939 | 94,100 | 16 | 101% | 101% | 76% | ▲▲▲ | 100% | 104% | 114% | 100% | 149% |
| 20241203 | 1,921 | 1,938 | 1,906 | 1,915 | 95,800 | -24 | 99% | 100% | 102% | ▼ | 100% | 106% | 115% | 99% | 145% |
| 20241204 | 1,907 | 1,913 | 1,880 | 1,901 | 96,700 | -14 | 99% | 100% | 101% | ▼▼ | 102% | 109% | 117% | 98% | 142% |
| 20241205 | 1,880 | 1,933 | 1,872 | 1,916 | 72,900 | 15 | 101% | 102% | 75% | ▲ | 102% | 109% | 114% | 99% | 143% |
| 20241206 | 1,931 | 1,976 | 1,901 | 1,972 | 128,100 | 56 | 103% | 102% | 176% | ▲▲ | 100% | 105% | 0% | 100% | 145% |
| 20241209 | 1,999 | 2,011 | 1,962 | 1,996 | 158,200 | 24 | 101% | 100% | 123% | ▲▲▲ | 100% | 103% | 0% | 100% | 137% |
| 20241210 | 2,032 | 2,050 | 2,005 | 2,022 | 190,500 | 26 | 101% | 100% | 120% | ▲▲▲▲ | 101% | 105% | 0% | 100% | 122% |
| 20241211 | 2,035 | 2,088 | 1,987 | 2,048 | 233,300 | 26 | 101% | 101% | 122% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 119% |
| 20241212 | 2,080 | 2,127 | 2,070 | 2,102 | 245,400 | 54 | 103% | 101% | 105% | ▲▲▲▲▲▲ | 100% | 104% | 0% | 100% | 122% |
| 20241213 | 2,100 | 2,114 | 2,072 | 2,097 | 140,300 | -5 | 100% | 100% | 57% | ▼ | 100% | 104% | 0% | 100% | 119% |
| 20241216 | 2,107 | 2,130 | 2,095 | 2,102 | 77,400 | 5 | 100% | 100% | 55% | ▲ | 101% | 104% | 0% | 100% | 119% |
| 20241217 | 2,116 | 2,152 | 2,105 | 2,130 | 88,600 | 28 | 101% | 101% | 114% | ▲▲ | 98% | 0% | 0% | 100% | 119% |
| 20241218 | 2,143 | 2,160 | 2,098 | 2,101 | 125,300 | -29 | 99% | 98% | 141% | ▼ | 105% | 0% | 0% | 99% | 118% |
| 20241219 | 2,072 | 2,185 | 2,061 | 2,179 | 165,400 | 78 | 104% | 105% | 132% | ▲ | 100% | 0% | 0% | 100% | 117% |
| 20241220 | 2,185 | 2,214 | 2,165 | 2,194 | 189,800 | 15 | 101% | 100% | 115% | ▲▲ | % | % | % | 100% | 118% |
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 | 47,400 | 277,700 | 3,100 | 127,500 | 44,300 | 150,200 |
| 2024-12-06 | 35,600 | 234,500 | 1,500 | 123,200 | 34,100 | 111,300 |
| 2024-11-29 | 41,300 | 259,100 | 1,600 | 134,200 | 39,700 | 124,900 |
| 2024-11-22 | 39,000 | 246,300 | 1,600 | 129,500 | 37,400 | 116,800 |
| 2024-11-15 | 32,400 | 247,600 | 1,600 | 118,300 | 30,800 | 129,300 |
| 2024-11-08 | 4,400 | 137,000 | 1,500 | 86,000 | 2,900 | 51,000 |
| 2024-11-01 | 3,600 | 124,500 | 1,500 | 79,100 | 2,100 | 45,400 |
| 2024-10-25 | 3,200 | 125,600 | 1,500 | 78,000 | 1,700 | 47,600 |
| 2024-10-18 | 2,200 | 121,000 | 0 | 76,300 | 2,200 | 44,700 |
| 2024-10-11 | 3,300 | 123,800 | 0 | 78,500 | 3,300 | 45,300 |
| 2024-10-04 | 3,100 | 125,500 | 0 | 70,800 | 3,100 | 54,700 |
| 2024-09-27 | 3,700 | 115,300 | 0 | 68,400 | 3,700 | 46,900 |
| 2024-09-20 | 3,100 | 114,500 | 0 | 63,500 | 3,100 | 51,000 |
| 2024-09-13 | 3,500 | 121,600 | 0 | 65,300 | 3,500 | 56,300 |
| 2024-09-06 | 2,200 | 124,400 | 0 | 68,200 | 2,200 | 56,200 |
| 2024-08-30 | 3,300 | 123,200 | 100 | 65,000 | 3,200 | 58,200 |
| 2024-08-23 | 2,500 | 138,100 | 0 | 75,900 | 2,500 | 62,200 |
| 2024-08-16 | 800 | 148,100 | 0 | 74,400 | 800 | 73,700 |
| 2024-08-09 | 2,000 | 158,300 | 0 | 72,900 | 2,000 | 85,400 |
| 2024-08-02 | 1,400 | 188,200 | 0 | 96,700 | 1,400 | 91,500 |
| 2024-07-26 | 2,900 | 191,000 | 0 | 104,000 | 2,900 | 87,000 |
| 2024-07-19 | 4,100 | 170,800 | 0 | 87,700 | 4,100 | 83,100 |
| 2024-07-12 | 4,200 | 172,300 | 0 | 89,100 | 4,200 | 83,200 |
| 2024-07-05 | 4,600 | 192,900 | 0 | 101,200 | 4,600 | 91,700 |
| 2024-06-28 | 3,900 | 179,500 | 0 | 92,300 | 3,900 | 87,200 |
| 2024-06-21 | 5,700 | 165,700 | 0 | 76,500 | 5,700 | 89,200 |
| 2024-06-14 | 6,500 | 165,600 | 0 | 69,400 | 6,500 | 96,200 |
| 2024-06-07 | 5,600 | 134,000 | 0 | 51,300 | 5,600 | 82,700 |
| 2024-05-31 | 3,300 | 130,700 | 0 | 47,500 | 3,300 | 83,200 |
| 2024-05-24 | 800 | 162,900 | 0 | 88,900 | 800 | 74,000 |
| 2024-05-17 | 700 | 161,800 | 0 | 81,400 | 700 | 80,400 |
| 2024-05-10 | 1,300 | 149,600 | 100 | 57,300 | 1,200 | 92,300 |
| 2024-05-02 | 3,200 | 155,100 | 0 | 62,900 | 3,200 | 92,200 |
| 2024-04-26 | 3,600 | 154,100 | 0 | 59,300 | 3,600 | 94,800 |
| 2024-04-19 | 4,300 | 161,800 | 0 | 79,000 | 4,300 | 82,800 |
| 2024-04-12 | 4,500 | 160,400 | 0 | 88,700 | 4,500 | 71,700 |
| 2024-04-05 | 4,600 | 122,000 | 0 | 75,000 | 4,600 | 47,000 |
| 2024-03-29 | 8,000 | 97,800 | 0 | 65,400 | 8,000 | 32,400 |
| 2024-03-22 | 4,400 | 40,700 | 0 | 25,900 | 4,400 | 14,800 |
| 2024-03-15 | 6,000 | 33,200 | 0 | 21,000 | 6,000 | 12,200 |
| 2024-03-08 | 5,600 | 54,700 | 0 | 41,100 | 5,600 | 13,600 |
| 2024-03-01 | 3,200 | 66,700 | 0 | 46,200 | 3,200 | 20,500 |
| 2024-02-22 | 2,900 | 67,900 | 0 | 42,500 | 2,900 | 25,400 |
| 2024-02-16 | 3,100 | 68,700 | 0 | 39,300 | 3,100 | 29,400 |
| 2024-02-09 | 4,900 | 74,700 | 0 | 28,700 | 4,900 | 46,000 |
| 2024-02-02 | 3,600 | 49,300 | 0 | 14,800 | 3,600 | 34,500 |
| 2024-01-26 | 3,800 | 36,500 | 0 | 14,000 | 3,800 | 22,500 |
| 2024-01-19 | 4,300 | 27,600 | 0 | 7,900 | 4,300 | 19,700 |
| 2024-01-12 | 4,300 | 29,100 | 0 | 8,400 | 4,300 | 20,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:20 | 朝日工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:20 | 朝日工 | 業績予想の修正、配当予想の修正（増配）に関するお知らせ |
| 20240808 | 16:00 | 朝日工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | 朝日工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | 朝日工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | 朝日工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240515 | 16:30 | 朝日工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240208 | 16:30 | 朝日工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:30 | 朝日工 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240208 | 16:30 | 朝日工 | 業績予想の修正、配当予想の修正（増配）、株式分割および株式分割に伴う定款の一部変更のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1975 | 1 | 空調設備工事の朝日工業社 | 2024-12-21 16:26:39 |
| 1975 | 2 | 第95回定時株主総会招集ご通知を掲載しました。 | 2024-06-21 12:18:31 |
| 1975 | 2 | 株価情報 | IR情報 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:15 |
| 1975 | 2 | IR活動の実施状況 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:10 |
| 1975 | 2 | 事業報告書 | IR情報 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:08 |
| 1975 | 2 | 株主総会資料 | IR情報 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:07 |
| 1975 | 2 | 有価証券報告書等 | IR情報 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:05 |
| 1975 | 2 | 決算説明会・個人投資家向け会社説明会資料 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:04 |
| 1975 | 2 | 決算短信・補足資料 | IR情報 | 空調設備工事の朝日工業社 | 2024-06-18 10:49:02 |
| 1975 | 2 | ENVIRONMENT | サステナビリティ | 空調設備工事の朝日工業社 | 2024-06-17 09:19:54 |