| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,296 | 1,303 | 1,288 | 1,291 | 111,300 | -12 | 99% | 100% | 138% | ▼▼ | 100% | 104% | 101% | 93% | 100% |
| 20240726 | 1,292 | 1,307 | 1,292 | 1,295 | 53,700 | 4 | 100% | 100% | 48% | ▲ | 100% | 98% | 101% | 93% | 100% |
| 20240729 | 1,313 | 1,322 | 1,305 | 1,316 | 31,200 | 21 | 102% | 100% | 58% | ▲▲ | 100% | 92% | 102% | 95% | 102% |
| 20240730 | 1,309 | 1,311 | 1,296 | 1,303 | 62,600 | -13 | 99% | 100% | 201% | ▼ | 104% | 93% | 104% | 94% | 101% |
| 20240731 | 1,293 | 1,341 | 1,288 | 1,341 | 51,800 | 38 | 103% | 104% | 83% | ▲ | 97% | 90% | 102% | 97% | 104% |
| 20240801 | 1,335 | 1,335 | 1,280 | 1,291 | 58,600 | -50 | 96% | 97% | 113% | ▼ | 96% | 94% | 111% | 93% | 100% |
| 20240802 | 1,255 | 1,255 | 1,200 | 1,200 | 111,200 | -91 | 93% | 96% | 190% | ▼▼ | 89% | 97% | 116% | 87% | 100% |
| 20240805 | 1,200 | 1,201 | 1,031 | 1,070 | 264,100 | -130 | 89% | 89% | 238% | ▼▼▼ | 110% | 109% | 126% | 77% | 100% |
| 20240806 | 1,100 | 1,235 | 1,100 | 1,206 | 156,400 | 136 | 113% | 110% | 59% | ▲ | 100% | 103% | 118% | 87% | 113% |
| 20240807 | 1,179 | 1,209 | 1,150 | 1,182 | 138,800 | -24 | 98% | 100% | 89% | ▼ | 100% | 106% | 121% | 85% | 110% |
| 20240808 | 1,150 | 1,172 | 1,145 | 1,152 | 79,700 | -30 | 97% | 100% | 57% | ▼▼ | 96% | 102% | 115% | 83% | 108% |
| 20240809 | 1,209 | 1,218 | 1,135 | 1,164 | 152,500 | 12 | 101% | 96% | 191% | ▲ | 102% | 105% | 117% | 84% | 109% |
| 20240813 | 1,181 | 1,237 | 1,164 | 1,199 | 84,600 | 35 | 103% | 102% | 55% | ▲▲ | 101% | 104% | 116% | 86% | 112% |
| 20240814 | 1,200 | 1,232 | 1,180 | 1,214 | 79,800 | 15 | 101% | 101% | 94% | ▲▲▲ | 101% | 103% | 114% | 88% | 113% |
| 20240815 | 1,214 | 1,239 | 1,214 | 1,222 | 113,800 | 8 | 101% | 101% | 143% | ▲▲▲▲ | 100% | 103% | 112% | 88% | 114% |
| 20240816 | 1,240 | 1,246 | 1,221 | 1,239 | 60,200 | 17 | 101% | 100% | 53% | ▲▲▲▲▲ | 100% | 107% | 113% | 91% | 116% |
| 20240819 | 1,217 | 1,240 | 1,200 | 1,220 | 98,800 | -19 | 98% | 100% | 164% | ▼ | 100% | 106% | 111% | 91% | 114% |
| 20240820 | 1,249 | 1,250 | 1,235 | 1,248 | 73,700 | 28 | 102% | 100% | 75% | ▲ | 101% | 108% | 111% | 93% | 117% |
| 20240821 | 1,237 | 1,250 | 1,216 | 1,245 | 98,100 | -3 | 100% | 101% | 133% | ▼ | 102% | 108% | 108% | 93% | 116% |
| 20240822 | 1,250 | 1,286 | 1,240 | 1,281 | 65,200 | 36 | 103% | 102% | 66% | ▲ | 102% | 106% | 103% | 96% | 120% |
| 20240823 | 1,280 | 1,319 | 1,280 | 1,305 | 63,500 | 24 | 102% | 102% | 97% | ▲▲ | 101% | 105% | 101% | 97% | 122% |
| 20240826 | 1,320 | 1,340 | 1,319 | 1,328 | 63,500 | 23 | 102% | 101% | 100% | ▲▲▲ | 101% | 105% | 101% | 99% | 124% |
| 20240827 | 1,321 | 1,340 | 1,321 | 1,339 | 51,100 | 11 | 101% | 101% | 80% | ▲▲▲▲ | 100% | 103% | 101% | 100% | 125% |
| 20240828 | 1,339 | 1,348 | 1,310 | 1,344 | 93,600 | 5 | 100% | 100% | 183% | ▲▲▲▲▲ | 102% | 103% | 101% | 100% | 126% |
| 20240829 | 1,337 | 1,370 | 1,336 | 1,361 | 73,300 | 17 | 101% | 102% | 78% | ▲▲▲▲▲▲ | 102% | 101% | 100% | 100% | 127% |
| 20240830 | 1,357 | 1,393 | 1,357 | 1,387 | 88,100 | 26 | 102% | 102% | 120% | ▲▲▲▲▲▲▲ | 98% | 97% | 98% | 100% | 130% |
| 20240902 | 1,388 | 1,391 | 1,340 | 1,359 | 68,000 | -28 | 98% | 98% | 77% | ▼ | 102% | 97% | 100% | 98% | 127% |
| 20240903 | 1,359 | 1,393 | 1,359 | 1,381 | 38,000 | 22 | 102% | 102% | 56% | ▲ | 101% | 97% | 99% | 100% | 120% |
| 20240904 | 1,362 | 1,385 | 1,360 | 1,373 | 55,000 | -8 | 99% | 101% | 145% | ▼ | 99% | 96% | 100% | 99% | 119% |
| 20240905 | 1,355 | 1,387 | 1,331 | 1,348 | 50,700 | -25 | 98% | 99% | 92% | ▼▼ | 98% | 95% | 100% | 97% | 117% |
| 20240906 | 1,354 | 1,374 | 1,316 | 1,324 | 53,500 | -24 | 98% | 98% | 106% | ▼▼▼ | 101% | 99% | 104% | 95% | 114% |
| 20240909 | 1,302 | 1,328 | 1,288 | 1,316 | 40,300 | -8 | 99% | 101% | 75% | ▼▼▼▼ | 99% | 98% | 103% | 95% | 110% |
| 20240910 | 1,313 | 1,324 | 1,295 | 1,295 | 37,900 | -21 | 98% | 99% | 94% | ▼▼▼▼▼ | 98% | 99% | 104% | 93% | 107% |
| 20240911 | 1,295 | 1,303 | 1,265 | 1,273 | 41,500 | -22 | 98% | 98% | 109% | ▼▼▼▼▼▼ | 99% | 99% | 103% | 92% | 104% |
| 20240912 | 1,301 | 1,310 | 1,275 | 1,292 | 33,100 | 19 | 101% | 99% | 80% | ▲ | 100% | 102% | 105% | 93% | 106% |
| 20240913 | 1,280 | 1,285 | 1,267 | 1,275 | 49,100 | -17 | 99% | 100% | 148% | ▼ | 100% | 104% | 105% | 92% | 105% |
| 20240917 | 1,283 | 1,289 | 1,267 | 1,281 | 44,400 | 6 | 100% | 100% | 90% | ▲ | 100% | 104% | 106% | 92% | 103% |
| 20240918 | 1,281 | 1,290 | 1,265 | 1,277 | 34,400 | -4 | 100% | 100% | 77% | ▼ | 100% | 105% | 105% | 92% | 103% |
| 20240919 | 1,290 | 1,298 | 1,274 | 1,288 | 39,400 | 11 | 101% | 100% | 115% | ▲ | 101% | 104% | 104% | 93% | 101% |
| 20240920 | 1,298 | 1,312 | 1,292 | 1,306 | 45,800 | 18 | 101% | 101% | 116% | ▲▲ | 100% | 102% | 102% | 94% | 103% |
| 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% | 95% | 98% | 104% |
| 20241007 | 1,349 | 1,349 | 1,324 | 1,340 | 56,700 | 17 | 101% | 99% | 108% | ▲▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241008 | 1,340 | 1,365 | 1,337 | 1,345 | 66,700 | 5 | 100% | 100% | 118% | ▲▲▲▲ | 99% | 99% | 0% | 99% | 106% |
| 20241009 | 1,361 | 1,361 | 1,334 | 1,341 | 39,900 | -4 | 100% | 99% | 60% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241010 | 1,341 | 1,350 | 1,338 | 1,346 | 19,100 | 5 | 100% | 100% | 48% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241011 | 1,347 | 1,353 | 1,336 | 1,346 | 37,400 | 0 | 100% | 100% | 196% | -- | 99% | 97% | 0% | 99% | 106% |
| 20241015 | 1,359 | 1,365 | 1,348 | 1,350 | 70,600 | 4 | 100% | 99% | 189% | ▲ | 101% | 98% | 0% | 100% | 106% |
| 20241016 | 1,345 | 1,371 | 1,345 | 1,354 | 40,100 | 4 | 100% | 101% | 57% | ▲▲ | 98% | 95% | 0% | 100% | 106% |
| 20241017 | 1,351 | 1,351 | 1,320 | 1,327 | 36,300 | -27 | 98% | 98% | 91% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241018 | 1,327 | 1,331 | 1,313 | 1,318 | 19,200 | -9 | 99% | 99% | 53% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,330 | 1,330 | 1,313 | 1,318 | 13,700 | 0 | 100% | 99% | 71% | -- | 97% | 0% | 0% | 97% | 101% |
| 20241022 | 1,321 | 1,321 | 1,281 | 1,285 | 27,300 | -33 | 97% | 97% | 199% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:20:38 |
| 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 |