| 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 | 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% | 101% | 91% | 102% |
| 20241003 | 432 | 439 | 432 | 432 | 1,300 | -3 | 99% | 100% | 65% | ▼▼ | 103% | 101% | 101% | 90% | 101% |
| 20241004 | 430 | 444 | 428 | 442 | 10,400 | 10 | 102% | 103% | 800% | ▲ | 99% | 97% | 100% | 92% | 103% |
| 20241007 | 442 | 444 | 435 | 437 | 4,700 | -5 | 99% | 99% | 45% | ▼ | 99% | 97% | 102% | 91% | 102% |
| 20241008 | 437 | 439 | 434 | 434 | 1,600 | -3 | 99% | 99% | 34% | ▼▼ | 99% | 97% | 103% | 91% | 101% |
| 20241009 | 440 | 440 | 433 | 434 | 900 | 0 | 100% | 99% | 56% | -- | 99% | 100% | 105% | 92% | 101% |
| 20241010 | 434 | 434 | 427 | 430 | 3,500 | -4 | 99% | 99% | 389% | ▼ | 98% | 101% | 106% | 91% | 100% |
| 20241011 | 428 | 435 | 420 | 421 | 7,900 | -9 | 98% | 98% | 226% | ▼▼ | 101% | 101% | 108% | 90% | 100% |
| 20241015 | 421 | 426 | 421 | 426 | 2,300 | 5 | 101% | 101% | 29% | ▲ | 99% | 100% | 106% | 92% | 101% |
| 20241016 | 427 | 427 | 424 | 424 | 1,700 | -2 | 100% | 99% | 74% | ▼ | 102% | 100% | 107% | 95% | 101% |
| 20241017 | 425 | 438 | 425 | 432 | 5,000 | 8 | 102% | 102% | 294% | ▲ | 99% | 99% | 106% | 97% | 103% |
| 20241018 | 429 | 437 | 420 | 423 | 15,800 | -9 | 98% | 99% | 316% | ▼ | 100% | 100% | 107% | 95% | 100% |
| 20241021 | 425 | 427 | 424 | 427 | 2,700 | 4 | 101% | 100% | 17% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20241022 | 426 | 431 | 422 | 424 | 2,900 | -3 | 99% | 100% | 107% | ▼ | 99% | 101% | 107% | 96% | 101% |
| 20241023 | 424 | 425 | 421 | 421 | 2,400 | -3 | 99% | 99% | 83% | ▼▼ | 101% | 101% | 104% | 95% | 100% |
| 20241024 | 420 | 423 | 420 | 423 | 2,700 | 2 | 100% | 101% | 113% | ▲ | 99% | 103% | 100% | 96% | 100% |
| 20241025 | 423 | 424 | 420 | 420 | 2,100 | -3 | 99% | 99% | 78% | ▼ | 101% | 103% | 99% | 95% | 100% |
| 20241028 | 425 | 432 | 425 | 430 | 3,400 | 10 | 102% | 101% | 162% | ▲ | 98% | 102% | 97% | 97% | 102% |
| 20241029 | 430 | 430 | 421 | 421 | 2,900 | -9 | 98% | 98% | 85% | ▼ | 101% | 105% | 99% | 95% | 100% |
| 20241030 | 423 | 427 | 423 | 426 | 3,000 | 5 | 101% | 101% | 103% | ▲ | 102% | 107% | 98% | 96% | 101% |
| 20241031 | 426 | 435 | 423 | 435 | 10,000 | 9 | 102% | 102% | 333% | ▲▲ | 101% | 105% | 96% | 98% | 104% |
| 20241101 | 433 | 438 | 430 | 436 | 4,400 | 1 | 100% | 101% | 44% | ▲▲▲ | 101% | 100% | 96% | 99% | 104% |
| 20241105 | 435 | 446 | 435 | 440 | 12,900 | 4 | 101% | 101% | 293% | ▲▲▲▲ | 101% | 96% | 95% | 100% | 105% |
| 20241106 | 440 | 454 | 437 | 446 | 28,600 | 6 | 101% | 101% | 222% | ▲▲▲▲▲ | 100% | 90% | 91% | 100% | 106% |
| 20241107 | 453 | 457 | 442 | 454 | 26,600 | 8 | 102% | 100% | 93% | ▲▲▲▲▲▲ | 95% | 91% | 90% | 100% | 108% |
| 20241108 | 459 | 460 | 432 | 436 | 13,700 | -18 | 96% | 95% | 52% | ▼ | 95% | 94% | 92% | 96% | 104% |
| 20241111 | 444 | 444 | 422 | 423 | 14,600 | -13 | 97% | 95% | 107% | ▼▼ | 96% | 96% | 96% | 93% | 101% |
| 20241112 | 424 | 426 | 401 | 405 | 29,800 | -18 | 96% | 96% | 204% | ▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20241113 | 404 | 413 | 404 | 408 | 7,000 | 3 | 101% | 101% | 23% | ▲ | 101% | 101% | 97% | 90% | 101% |
| 20241114 | 413 | 423 | 410 | 419 | 11,500 | 11 | 103% | 101% | 164% | ▲▲ | 99% | 101% | 97% | 92% | 103% |
| 20241115 | 412 | 420 | 406 | 409 | 6,800 | -10 | 98% | 99% | 59% | ▼ | 98% | 99% | 95% | 90% | 101% |
| 20241118 | 417 | 417 | 407 | 408 | 3,100 | -1 | 100% | 98% | 46% | ▼▼ | 100% | 100% | 95% | 90% | 101% |
| 20241119 | 413 | 416 | 408 | 414 | 2,400 | 6 | 101% | 100% | 77% | ▲ | 100% | 98% | 95% | 91% | 102% |
| 20241120 | 416 | 423 | 408 | 416 | 6,300 | 2 | 100% | 100% | 263% | ▲▲ | 101% | 99% | 95% | 92% | 103% |
| 20241121 | 410 | 416 | 410 | 414 | 1,800 | -2 | 100% | 101% | 29% | ▼ | 100% | 97% | 95% | 91% | 102% |
| 20241122 | 413 | 414 | 407 | 414 | 5,800 | 0 | 100% | 100% | 322% | -- | 98% | 97% | 94% | 91% | 102% |
| 20241125 | 415 | 415 | 407 | 407 | 13,800 | -7 | 98% | 98% | 238% | ▼ | 100% | 98% | 96% | 90% | 100% |
| 20241126 | 407 | 414 | 402 | 407 | 16,800 | 0 | 100% | 100% | 122% | -- | 98% | 97% | 96% | 90% | 100% |
| 20241127 | 407 | 407 | 400 | 400 | 13,300 | -7 | 98% | 98% | 79% | ▼ | 101% | 99% | 97% | 88% | 100% |
| 20241128 | 400 | 404 | 400 | 402 | 8,500 | 2 | 101% | 101% | 64% | ▲ | 100% | 98% | 96% | 89% | 101% |
| 20241129 | 402 | 402 | 400 | 400 | 6,200 | -2 | 100% | 100% | 73% | ▼ | 99% | 98% | 97% | 88% | 100% |
| 20241202 | 398 | 398 | 385 | 396 | 14,100 | -4 | 99% | 99% | 227% | ▼▼ | 99% | 100% | 98% | 87% | 100% |
| 20241203 | 392 | 392 | 390 | 390 | 3,500 | -6 | 98% | 99% | 25% | ▼▼▼ | 101% | 99% | 98% | 86% | 100% |
| 20241204 | 392 | 395 | 390 | 394 | 2,500 | 4 | 101% | 101% | 71% | ▲ | 99% | 99% | 97% | 87% | 101% |
| 20241205 | 393 | 393 | 387 | 388 | 6,600 | -6 | 98% | 99% | 264% | ▼ | 101% | 101% | 99% | 89% | 100% |
| 20241206 | 387 | 391 | 386 | 391 | 6,500 | 3 | 101% | 101% | 98% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20241209 | 391 | 392 | 390 | 390 | 600 | -1 | 100% | 100% | 9% | ▼ | 99% | 98% | 0% | 93% | 101% |
| 20241210 | 392 | 392 | 387 | 390 | 8,400 | 0 | 100% | 99% | 1400% | -- | 100% | 99% | 0% | 93% | 101% |
| 20241211 | 389 | 391 | 389 | 389 | 4,300 | -1 | 100% | 100% | 51% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241212 | 389 | 389 | 385 | 388 | 3,900 | -1 | 100% | 100% | 91% | ▼▼ | 97% | 96% | 0% | 93% | 100% |
| 20241213 | 396 | 396 | 385 | 385 | 4,800 | -3 | 99% | 97% | 123% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241216 | 386 | 396 | 381 | 385 | 15,000 | 0 | 100% | 100% | 313% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241217 | 384 | 385 | 380 | 385 | 5,900 | 0 | 100% | 100% | 39% | -- | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 385 | 385 | 377 | 380 | 7,700 | -5 | 99% | 99% | 131% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241219 | 378 | 379 | 374 | 374 | 9,300 | -6 | 98% | 99% | 121% | ▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241220 | 376 | 386 | 376 | 383 | 18,700 | 9 | 102% | 102% | 201% | ▲ | % | % | % | 94% | 102% |
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 | 255,100 | 0 | 167,900 | 0 | 87,200 |
| 2024-12-06 | 0 | 251,800 | 0 | 164,100 | 0 | 87,700 |
| 2024-11-29 | 0 | 248,200 | 0 | 161,700 | 0 | 86,500 |
| 2024-11-22 | 0 | 243,800 | 0 | 163,500 | 0 | 80,300 |
| 2024-11-15 | 0 | 243,100 | 0 | 163,900 | 0 | 79,200 |
| 2024-11-08 | 0 | 239,400 | 0 | 160,400 | 0 | 79,000 |
| 2024-11-01 | 0 | 246,100 | 0 | 168,000 | 0 | 78,100 |
| 2024-10-25 | 0 | 241,600 | 0 | 169,100 | 0 | 72,500 |
| 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 |
|---|---|---|---|
| 20241114 | 15:30 | Ｇ－ＡＳＪ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 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 | 2024-12-21 17:20:29 |
| 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 |