| 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 | 465 | 465 | 435 | 460 | 57,000 | -5 | 99% | 99% | 264% | ▼▼ | 96% | 98% | 93% | 85% | 100% |
| 20240726 | 461 | 461 | 439 | 443 | 21,700 | -17 | 96% | 96% | 38% | ▼▼▼ | 100% | 101% | 97% | 86% | 100% |
| 20240729 | 442 | 452 | 441 | 441 | 22,900 | -2 | 100% | 100% | 106% | ▼▼▼▼ | 98% | 91% | 96% | 85% | 100% |
| 20240730 | 452 | 452 | 442 | 445 | 4,100 | 4 | 101% | 98% | 18% | ▲ | 102% | 84% | 106% | 87% | 101% |
| 20240731 | 441 | 452 | 436 | 450 | 25,600 | 5 | 101% | 102% | 624% | ▲▲ | 98% | 81% | 102% | 88% | 102% |
| 20240801 | 458 | 459 | 441 | 447 | 7,200 | -3 | 99% | 98% | 28% | ▼ | 97% | 97% | 110% | 87% | 101% |
| 20240802 | 423 | 431 | 411 | 411 | 33,700 | -36 | 92% | 97% | 468% | ▼▼ | 83% | 102% | 117% | 82% | 100% |
| 20240805 | 400 | 400 | 331 | 331 | 94,900 | -80 | 81% | 83% | 282% | ▼▼▼ | 107% | 116% | 135% | 66% | 100% |
| 20240806 | 348 | 372 | 348 | 372 | 27,500 | 41 | 112% | 107% | 29% | ▲ | 102% | 118% | 128% | 75% | 112% |
| 20240807 | 365 | 395 | 365 | 372 | 24,500 | 0 | 100% | 102% | 89% | -- | 108% | 113% | 124% | 75% | 112% |
| 20240808 | 380 | 413 | 380 | 409 | 10,400 | 37 | 110% | 108% | 42% | ▲ | 97% | 103% | 115% | 83% | 124% |
| 20240809 | 410 | 415 | 384 | 398 | 17,200 | -11 | 97% | 97% | 165% | ▼ | 99% | 104% | 118% | 80% | 120% |
| 20240813 | 405 | 422 | 402 | 402 | 9,800 | 4 | 101% | 99% | 57% | ▲ | 106% | 104% | 118% | 82% | 121% |
| 20240814 | 405 | 430 | 405 | 429 | 9,400 | 27 | 107% | 106% | 96% | ▲▲ | 101% | 103% | 115% | 88% | 130% |
| 20240815 | 415 | 424 | 414 | 419 | 8,800 | -10 | 98% | 101% | 94% | ▼ | 100% | 101% | 113% | 87% | 127% |
| 20240816 | 423 | 436 | 420 | 422 | 12,300 | 3 | 101% | 100% | 140% | ▲ | 99% | 101% | 114% | 88% | 127% |
| 20240819 | 419 | 425 | 415 | 416 | 5,400 | -6 | 99% | 99% | 44% | ▼ | 101% | 102% | 115% | 87% | 126% |
| 20240820 | 417 | 432 | 417 | 423 | 2,600 | 7 | 102% | 101% | 48% | ▲ | 101% | 103% | 113% | 89% | 128% |
| 20240821 | 423 | 430 | 421 | 428 | 2,600 | 5 | 101% | 101% | 100% | ▲▲ | 99% | 109% | 112% | 92% | 129% |
| 20240822 | 427 | 430 | 422 | 422 | 8,400 | -6 | 99% | 99% | 323% | ▼ | 100% | 110% | 113% | 92% | 127% |
| 20240823 | 424 | 424 | 418 | 424 | 2,400 | 2 | 100% | 100% | 29% | ▲ | 100% | 107% | 113% | 94% | 128% |
| 20240826 | 425 | 425 | 419 | 424 | 4,900 | 0 | 100% | 100% | 204% | -- | 103% | 107% | 111% | 94% | 128% |
| 20240827 | 425 | 436 | 423 | 436 | 20,100 | 12 | 103% | 103% | 410% | ▲ | 108% | 108% | 108% | 97% | 132% |
| 20240828 | 434 | 487 | 434 | 467 | 44,300 | 31 | 107% | 108% | 220% | ▲▲ | 94% | 99% | 99% | 100% | 141% |
| 20240829 | 475 | 476 | 444 | 446 | 24,200 | -21 | 96% | 94% | 55% | ▼ | 102% | 105% | 103% | 96% | 135% |
| 20240830 | 446 | 456 | 446 | 453 | 4,000 | 7 | 102% | 102% | 17% | ▲ | 101% | 104% | 98% | 97% | 137% |
| 20240902 | 453 | 461 | 449 | 456 | 6,800 | 3 | 101% | 101% | 170% | ▲▲ | 99% | 101% | 93% | 98% | 138% |
| 20240903 | 475 | 482 | 462 | 469 | 19,600 | 13 | 103% | 99% | 288% | ▲▲▲ | 99% | 105% | 97% | 100% | 126% |
| 20240904 | 458 | 464 | 453 | 453 | 8,500 | -16 | 97% | 99% | 43% | ▼ | 104% | 103% | 98% | 97% | 122% |
| 20240905 | 452 | 481 | 452 | 470 | 11,500 | 17 | 104% | 104% | 135% | ▲ | 99% | 99% | 93% | 100% | 118% |
| 20240906 | 476 | 480 | 465 | 471 | 8,000 | 1 | 100% | 99% | 70% | ▲▲ | 100% | 98% | 92% | 100% | 118% |
| 20240909 | 479 | 523 | 470 | 479 | 66,300 | 8 | 102% | 100% | 829% | ▲▲▲ | 96% | 95% | 91% | 100% | 119% |
| 20240910 | 485 | 486 | 463 | 465 | 16,500 | -14 | 97% | 96% | 25% | ▼ | 93% | 96% | 96% | 97% | 112% |
| 20240911 | 462 | 463 | 408 | 431 | 26,900 | -34 | 93% | 93% | 163% | ▼▼ | 104% | 98% | 97% | 90% | 104% |
| 20240912 | 454 | 470 | 445 | 470 | 12,300 | 39 | 109% | 104% | 46% | ▲ | 98% | 94% | 94% | 98% | 113% |
| 20240913 | 472 | 480 | 460 | 461 | 8,100 | -9 | 98% | 98% | 66% | ▼ | 96% | 96% | 96% | 96% | 111% |
| 20240917 | 461 | 462 | 442 | 442 | 7,300 | -19 | 96% | 96% | 90% | ▼▼ | 99% | 96% | 98% | 92% | 105% |
| 20240918 | 450 | 453 | 441 | 444 | 2,800 | 2 | 100% | 99% | 38% | ▲ | 99% | 98% | 100% | 93% | 105% |
| 20240919 | 444 | 452 | 434 | 441 | 7,900 | -3 | 99% | 99% | 282% | ▼ | 100% | 99% | 99% | 92% | 105% |
| 20240920 | 442 | 449 | 438 | 444 | 3,600 | 3 | 101% | 100% | 46% | ▲ | 98% | 100% | 99% | 93% | 105% |
| 20240924 | 438 | 443 | 425 | 428 | 12,300 | -16 | 96% | 98% | 342% | ▼ | 99% | 100% | 100% | 89% | 101% |
| 20240925 | 436 | 436 | 426 | 433 | 6,500 | 5 | 101% | 99% | 53% | ▲ | 99% | 99% | 98% | 90% | 101% |
| 20240926 | 439 | 442 | 430 | 436 | 4,800 | 3 | 101% | 99% | 74% | ▲▲ | 100% | 99% | 99% | 91% | 102% |
| 20240927 | 438 | 440 | 435 | 437 | 1,200 | 1 | 100% | 100% | 25% | ▲▲▲ | 100% | 103% | 101% | 91% | 102% |
| 20240930 | 429 | 435 | 428 | 428 | 8,300 | -9 | 98% | 100% | 692% | ▼ | 100% | 101% | 99% | 89% | 100% |
| 20241001 | 438 | 440 | 433 | 436 | 2,700 | 8 | 102% | 100% | 33% | ▲ | 99% | 100% | 98% | 91% | 102% |
| 20241002 | 439 | 441 | 433 | 435 | 2,000 | -1 | 100% | 99% | 74% | ▼ | 100% | 100% | 99% | 91% | 102% |
| 20241003 | 432 | 439 | 432 | 432 | 1,300 | -3 | 99% | 100% | 65% | ▼▼ | 103% | 101% | 99% | 90% | 101% |
| 20241004 | 430 | 444 | 428 | 442 | 10,400 | 10 | 102% | 103% | 800% | ▲ | 99% | 97% | 96% | 92% | 103% |
| 20241007 | 442 | 444 | 435 | 437 | 4,700 | -5 | 99% | 99% | 45% | ▼ | 99% | 97% | 0% | 91% | 102% |
| 20241008 | 437 | 439 | 434 | 434 | 1,600 | -3 | 99% | 99% | 34% | ▼▼ | 99% | 97% | 0% | 91% | 101% |
| 20241009 | 440 | 440 | 433 | 434 | 900 | 0 | 100% | 99% | 56% | -- | 99% | 100% | 0% | 92% | 101% |
| 20241010 | 434 | 434 | 427 | 430 | 3,500 | -4 | 99% | 99% | 389% | ▼ | 98% | 101% | 0% | 91% | 100% |
| 20241011 | 428 | 435 | 420 | 421 | 7,900 | -9 | 98% | 98% | 226% | ▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241015 | 421 | 426 | 421 | 426 | 2,300 | 5 | 101% | 101% | 29% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241016 | 427 | 427 | 424 | 424 | 1,700 | -2 | 100% | 99% | 74% | ▼ | 102% | 100% | 0% | 95% | 101% |
| 20241017 | 425 | 438 | 425 | 432 | 5,000 | 8 | 102% | 102% | 294% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 429 | 437 | 420 | 423 | 15,800 | -9 | 98% | 99% | 316% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 425 | 427 | 424 | 427 | 2,700 | 4 | 101% | 100% | 17% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 426 | 431 | 422 | 424 | 2,900 | -3 | 99% | 100% | 107% | ▼ | % | % | % | 96% | 101% |
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 | 0 | 243,400 | 0 | 168,500 | 0 | 74,900 |
| 2024-10-11 | 0 | 238,800 | 0 | 168,200 | 0 | 70,600 |
| 2024-10-04 | 0 | 238,600 | 0 | 167,400 | 0 | 71,200 |
| 2024-09-27 | 0 | 238,000 | 0 | 164,100 | 0 | 73,900 |
| 2024-09-20 | 0 | 234,400 | 0 | 163,100 | 0 | 71,300 |
| 2024-09-13 | 0 | 231,900 | 0 | 162,500 | 0 | 69,400 |
| 2024-09-06 | 0 | 227,200 | 0 | 162,300 | 0 | 64,900 |
| 2024-08-30 | 0 | 230,200 | 0 | 162,100 | 0 | 68,100 |
| 2024-08-23 | 0 | 235,800 | 0 | 161,000 | 0 | 74,800 |
| 2024-08-16 | 0 | 234,900 | 0 | 157,900 | 0 | 77,000 |
| 2024-08-09 | 0 | 237,800 | 0 | 156,000 | 0 | 81,800 |
| 2024-08-02 | 0 | 271,900 | 0 | 168,200 | 0 | 103,700 |
| 2024-07-26 | 0 | 274,200 | 0 | 163,800 | 0 | 110,400 |
| 2024-07-19 | 0 | 282,700 | 0 | 166,100 | 0 | 116,600 |
| 2024-07-12 | 0 | 287,800 | 0 | 166,200 | 0 | 121,600 |
| 2024-07-05 | 0 | 297,400 | 0 | 160,300 | 0 | 137,100 |
| 2024-06-28 | 0 | 287,000 | 0 | 160,400 | 0 | 126,600 |
| 2024-06-21 | 0 | 284,800 | 0 | 162,700 | 0 | 122,100 |
| 2024-06-14 | 0 | 284,400 | 0 | 167,400 | 0 | 117,000 |
| 2024-06-07 | 0 | 302,200 | 0 | 170,700 | 0 | 131,500 |
| 2024-05-31 | 0 | 293,400 | 0 | 167,500 | 0 | 125,900 |
| 2024-05-24 | 0 | 315,600 | 0 | 169,300 | 0 | 146,300 |
| 2024-05-17 | 0 | 287,400 | 0 | 162,300 | 0 | 125,100 |
| 2024-05-10 | 0 | 266,700 | 0 | 144,700 | 0 | 122,000 |
| 2024-05-02 | 0 | 272,600 | 0 | 142,800 | 0 | 129,800 |
| 2024-04-26 | 1,700 | 262,700 | 1,700 | 146,400 | 0 | 116,300 |
| 2024-04-19 | 0 | 260,900 | 0 | 145,600 | 0 | 115,300 |
| 2024-04-12 | 1,400 | 260,600 | 1,400 | 137,700 | 0 | 122,900 |
| 2024-04-05 | 0 | 240,400 | 0 | 130,900 | 0 | 109,500 |
| 2024-03-29 | 0 | 242,000 | 0 | 130,400 | 0 | 111,600 |
| 2024-03-22 | 100 | 240,700 | 100 | 128,000 | 0 | 112,700 |
| 2024-03-15 | 0 | 232,900 | 0 | 126,000 | 0 | 106,900 |
| 2024-03-08 | 0 | 225,200 | 0 | 125,700 | 0 | 99,500 |
| 2024-03-01 | 0 | 220,200 | 0 | 124,400 | 0 | 95,800 |
| 2024-02-22 | 0 | 225,800 | 0 | 122,600 | 0 | 103,200 |
| 2024-02-16 | 100 | 231,700 | 100 | 129,300 | 0 | 102,400 |
| 2024-02-09 | 0 | 236,500 | 0 | 133,200 | 0 | 103,300 |
| 2024-02-02 | 0 | 239,900 | 0 | 131,800 | 0 | 108,100 |
| 2024-01-26 | 0 | 238,700 | 0 | 135,000 | 0 | 103,700 |
| 2024-01-19 | 0 | 217,100 | 0 | 126,800 | 0 | 90,300 |
| 2024-01-12 | 0 | 207,900 | 0 | 125,000 | 0 | 82,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-28 | JPM Securities Japan Co Ltd. | 38,700 | 0.48% | ▼ | -8,100 | 540 | 541 | 513 | 517 | 66,600 |
| 2024-06-21 | JPM Securities Japan Co Ltd. | 46,800 | 0.58% | ▼ | -7,800 | 527 | 558 | 527 | 532 | 54,000 |
| 2024-06-18 | JPM Securities Japan Co Ltd. | 54,600 | 0.68% | ▼ | -1,300 | 518 | 532 | 518 | 522 | 21,800 |
| 2024-06-17 | JPM Securities Japan Co Ltd. | 55,900 | 0.70% | ▲ | 800 | 522 | 525 | 513 | 521 | 17,100 |
| 2024-06-14 | JPM Securities Japan Co Ltd. | 55,100 | 0.69% | ▼ | -1,500 | 520 | 533 | 520 | 528 | 24,100 |
| 2024-06-04 | JPM Securities Japan Co Ltd. | 56,600 | 0.71% | ▲ | 4,400 | 515 | 530 | 515 | 520 | 47,700 |
| 2024-05-31 | JPM Securities Japan Co Ltd. | 52,200 | 0.65% | ▼ | -3,700 | 520 | 531 | 515 | 522 | 40,200 |
| 2024-05-30 | JPM Securities Japan Co Ltd. | 55,900 | 0.70% | ▲ | 5,800 | 508 | 528 | 508 | 520 | 26,000 |
| 2024-05-15 | JPM Securities Japan Co Ltd. | 50,100 | 0.63% | ▲ | 6,300 | 632 | 632 | 554 | 566 | 448,200 |
| 2024-05-14 | JPM Securities Japan Co Ltd. | 43,800 | 0.55% | ▲ | 551 | 639 | 545 | 632 | 790,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 17:15 | Ｇ－ＡＳＪ | 関連当事者取引検証委員会の設置に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ＡＳＪ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240627 | 15:30 | Ｇ－ＡＳＪ | 事業計画及び成長可能性に関する事項の開示 |
| 20240627 | 15:30 | Ｇ－ＡＳＪ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240514 | 15:30 | Ｇ－ＡＳＪ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240510 | 16:15 | Ｇ－ＡＳＪ | 2024年３月期業績予想の修正（上方修正）に関するお知らせ |
| 20240510 | 16:15 | Ｇ－ＡＳＪ | 資本準備金の額の減少に関するお知らせ |
| 20240510 | 16:15 | Ｇ－ＡＳＪ | 役員人事に関するお知らせ |
| 20240214 | 15:30 | Ｇ－ＡＳＪ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2351 | 1 | 株式会社ASJ | 2024-10-23 07:23:32 |
| 2351 | 2 | 株式会社ASJ - お問い合わせ | 2024-06-21 12:11:27 |
| 2351 | 2 | 株式会社ASJ - 決算短信 | 2024-06-18 10:59:31 |
| 2351 | 2 | 株式会社ASJ - 株主還元・配当 | 2024-06-14 09:46:47 |
| 2351 | 2 | 株式会社ASJ - 株式諸手続き | 2024-06-14 09:46:45 |
| 2351 | 2 | 株式会社ASJ - 有価証券報告書 | 2024-06-14 09:46:44 |
| 2351 | 2 | 株式会社ASJ - コーポレートガバナンス | 2024-06-14 09:46:43 |
| 2351 | 2 | 株式会社ASJ - 株式情報 | 2024-06-14 09:46:42 |
| 2351 | 2 | 株式会社ASJ - 開示情報 | 2024-06-14 09:46:41 |
| 2351 | 2 | 株式会社ASJ - 決算短信 | 2024-06-14 09:46:39 |