2502--アサヒ-【食料品】【ビール】ビールが強み飲料や海外事業の拡大進める
売上高:27690910-当期純利益:1640730-総資産:52859100-時価:843145989----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409245,6225,6765,6035,6281,503,00059101%100%89%▲▲▲▲▲99%33%32%100%106%
202409255,6665,6665,6025,6331,124,4005100%99%75%▲▲▲▲▲▲102%33%32%100%106%
202409265,6695,7565,6485,7561,858,200123102%102%165%▲▲▲▲▲▲▲102%96%95%100%108%
202409271,9241,9591,9131,9583,916,600-3,79834%102%211%99%98%97%34%100%
202409301,8901,9041,8671,8797,171,800-8096%99%183%▼▼98%98%97%33%100%
202410011,9001,9251,8471,8566,121,700-2399%98%85%▼▼▼100%101%100%32%100%
202410021,8391,8501,8181,8476,508,600-9100%100%106%▼▼▼▼99%98%98%32%100%
202410031,8701,8901,8411,8464,437,200-1100%99%68%▼▼▼▼▼100%100%100%32%100%
202410041,8481,8601,8461,8523,888,4006100%100%88%100%99%99%32%100%
202410071,8641,8741,8371,8594,991,1008100%100%128%▲▲99%99%100%32%101%
202410081,8441,8461,8171,8295,088,000-3098%99%102%100%99%101%32%100%
202410091,8291,8361,8131,8264,030,800-3100%100%79%▼▼100%98%100%32%100%
202410101,8361,8571,8301,8404,921,60014101%100%122%99%98%101%32%101%
202410111,8221,8251,7911,7975,802,500-4398%99%118%100%97%102%31%100%
202410151,8121,8311,8071,8185,731,80021101%100%99%100%97%102%32%101%
202410161,7991,8171,7851,7934,214,400-2599%100%74%99%100%102%31%100%
202410171,8001,8161,7811,7895,540,100-5100%99%131%▼▼99%103%102%31%100%
202410181,7771,7841,7491,7565,143,200-3398%99%93%▼▼▼100%104%103%30%100%
202410211,7601,7681,7491,7524,521,400-4100%100%88%▼▼▼▼100%105%104%30%100%
202410221,7451,7581,7311,7445,001,100-8100%100%111%▼▼▼▼▼99%102%100%30%100%
202410231,8101,8151,7861,7986,833,20054103%99%137%102%102%99%31%103%
202410241,8051,8361,7961,8366,850,70038102%102%100%▲▲100%101%97%32%105%
202410251,8301,8351,8081,8264,292,200-1199%100%63%101%101%96%93%105%
202410281,8261,8401,8161,8404,129,90014101%101%96%100%98%95%98%105%
202410291,8471,8491,8341,8412,828,9002100%100%68%▲▲100%98%95%99%106%
202410301,8361,8451,8301,8405,957,800-2100%100%211%100%99%91%99%105%
202410311,8331,8431,8091,8405,374,4000100%100%90%--99%99%91%99%105%
202411011,8211,8211,7981,8025,080,300-3898%99%95%100%99%90%97%103%
202411051,8021,8031,7821,8003,378,200-2100%100%66%▼▼99%98%90%97%103%
202411061,8121,8201,7861,7934,008,500-7100%99%119%▼▼▼101%98%91%97%103%
202411071,7971,8141,7891,8084,076,00015101%101%102%99%97%90%98%104%
202411081,8081,8121,7821,7914,476,900-1799%99%110%100%99%92%97%103%
202411111,7681,7811,7591,7694,079,300-2399%100%91%▼▼100%95%92%96%101%
202411121,7661,7671,7421,7584,529,800-1199%100%111%▼▼▼99%94%93%95%101%
202411131,7581,7641,7441,7444,406,400-1499%99%97%▼▼▼▼100%92%93%95%100%
202411141,7521,7611,7431,7536,187,9009101%100%140%105%101%104%95%101%
202411151,6011,6881,6011,67612,066,600-7896%105%195%101%98%101%91%100%
202411181,6451,6571,6311,6578,045,500-1999%101%67%▼▼98%97%101%90%100%
202411191,6491,6531,6161,62011,169,600-3798%98%139%▼▼▼100%99%103%88%100%
202411201,6201,6341,6081,61912,183,900-1100%100%109%▼▼▼▼100%99%103%88%100%
202411211,6181,6301,6071,6127,079,200-7100%100%58%▼▼▼▼▼100%102%104%88%100%
202411221,6001,6171,5911,6059,360,300-7100%100%132%▼▼▼▼▼▼99%101%103%87%100%
202411251,6141,6151,5941,5979,046,300-999%99%97%▼▼▼▼▼▼▼101%102%105%87%100%
202411261,5921,6061,5791,6065,892,00010101%101%65%99%102%104%87%101%
202411271,6011,6051,5751,5885,963,700-1899%99%101%102%102%104%86%100%
202411281,5981,6381,5961,6265,394,50038102%102%90%101%100%103%88%102%
202411291,6191,6321,6011,6305,001,2004100%101%93%▲▲99%99%102%90%103%
202412021,6381,6381,6131,6154,706,100-1599%99%94%101%101%103%89%102%
202412031,6161,6451,6101,6346,485,70019101%101%138%99%100%102%90%103%
202412041,6301,6311,6141,6214,746,200-1399%99%73%100%101%103%90%102%
202412051,6131,6211,6061,6154,815,500-6100%100%101%▼▼100%103%103%90%102%
202412061,6221,6231,6021,6154,622,7000100%100%96%--101%103%0%91%102%
202412091,6171,6361,6111,6285,079,90013101%101%110%99%101%0%93%103%
202412101,6401,6401,6131,6244,245,000-5100%99%84%101%102%0%93%102%
202412111,6241,6371,6141,6356,032,40011101%101%142%101%100%0%93%103%
202412121,6501,6701,6431,6636,783,80028102%101%112%▲▲101%101%0%99%105%
202412131,6461,6681,6461,6616,515,400-2100%101%96%100%100%0%100%105%
202412161,6631,6691,6531,6603,581,000-1100%100%55%▼▼99%100%0%100%105%
202412171,6601,6721,6441,6484,096,600-1399%99%114%▼▼▼100%0%0%99%104%
202412181,6491,6621,6461,6464,126,800-2100%100%101%▼▼▼▼102%0%0%99%104%
202412191,6381,6691,6361,6654,121,40019101%102%100%100%0%0%100%105%
202412201,6711,6881,6631,6639,647,100-2100%100%234%%%%100%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1378,8001,498,00053,700459,70025,1001,038,300
2024-12-0683,9001,706,90046,400509,70037,5001,197,200
2024-11-2991,7001,660,10044,900500,80046,8001,159,300
2024-11-2293,4001,590,40041,800488,80051,6001,101,600
2024-11-1584,6001,293,40038,500386,60046,100906,800
2024-11-08101,400943,40033,700271,50067,700671,900
2024-11-0198,900929,90033,400275,00065,500654,900
2024-10-25111,700897,80031,700249,00080,000648,800
2024-10-1898,1001,017,00031,700290,90066,400726,100
2024-10-11104,9001,003,80023,500284,30081,400719,500
2024-10-04105,300786,60020,700250,60084,600536,000
2024-09-27109,100591,4002,700152,300106,400439,100
2024-09-2032,400247,40080053,10031,600194,300
2024-09-1326,400264,00060056,00025,800208,000
2024-09-0621,500249,1005,40066,50016,100182,600
2024-08-3021,900307,5005,00095,80016,900211,700
2024-08-2333,300292,90015,70087,50017,600205,400
2024-08-1632,400301,90017,10086,50015,300215,400
2024-08-0941,900314,90016,80076,00025,100238,900
2024-08-0230,500326,90016,30096,40014,200230,500
2024-07-2643,200230,9007,00082,00036,200148,900
2024-07-1938,900290,6007,400108,70031,500181,900
2024-07-1234,900310,2006,900110,30028,000199,900
2024-07-0553,300399,50017,800127,90035,500271,600
2024-06-2846,600232,50011,30094,90035,300137,600
2024-06-2145,500183,40011,60072,80033,900110,600
2024-06-1446,500250,80011,30078,00035,200172,800
2024-06-0756,200214,60010,10071,40046,100143,200
2024-05-3160,600221,50011,70071,90048,900149,600
2024-05-2498,800174,00014,20074,30084,60099,700
2024-05-17100,300195,80014,80067,20085,500128,600
2024-05-1038,200296,2009,90077,50028,300218,700
2024-05-0242,900328,0009,90088,60033,000239,400
2024-04-2650,200293,2009,90079,50040,300213,700
2024-04-1939,000377,50011,20098,00027,800279,500
2024-04-1256,000279,50010,90079,30045,100200,200
2024-04-0579,900292,40011,40078,20068,500214,200
2024-03-2953,000304,3009,40078,60043,600225,700
2024-03-2257,000400,1009,400121,20047,600278,900
2024-03-1545,200505,20014,900112,90030,300392,300
2024-03-08110,600753,00011,900164,80098,700588,200
2024-03-01129,300774,00012,400149,500116,900624,500
2024-02-2282,300452,00048,00087,80034,300364,200
2024-02-1640,100488,1006,100107,80034,000380,300
2024-02-0946,200227,50012,40057,00033,800170,500
2024-02-0245,700291,30012,40081,40033,300209,900
2024-01-2640,300269,30012,60078,20027,700191,100
2024-01-1952,800230,60013,00067,40039,800163,200
2024-01-1263,100205,80013,30052,90049,800152,900

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
2024-12-17 Societe Generale12,499,1400.82%1,052,9001,6601,6721,6441,6484,096,600
2024-12-16 Societe Generale11,446,2400.75%1,6631,6691,6531,6603,581,000
2024-12-10 Barclays Bank PLC7,829,4100.51%1,6401,6401,6131,6244,245,000
2024-10-21 JPM Securities Japan Co Ltd.6,245,3930.41%-2,603,2041,7601,7681,7491,7524,521,400
2024-10-10 JPM Securities Japan Co Ltd.8,848,5970.58%-1,249,7591,8361,8571,8301,8404,921,600
2024-10-04 J.P. MORGAN SECURITIES PLC4,557,8890.29%-3,653,0001,8481,8601,8461,8523,888,400
2024-10-03 JPM Securities Japan Co Ltd.10,098,3560.66%1,8701,8901,8411,8464,437,200
2024-10-02 J.P. MORGAN SECURITIES PLC8,210,8890.53%1,8391,8501,8181,8476,508,600
2024-09-11 J.P. MORGAN SECURITIES PLC1,989,5700.39%-1,008,3705,5395,5605,3765,4371,846,500
2024-08-15 J.P. MORGAN SECURITIES PLC2,997,9400.59%-47,0005,1925,2505,1665,2031,141,100
2024-08-14 J.P. MORGAN SECURITIES PLC3,044,9400.60%5,2815,3135,1905,2021,027,500
2024-08-09 Societe Generale2,387,1680.47%-759,0405,3125,3355,1135,1973,519,600
2024-08-06 Societe Generale3,146,2080.62%137,2274,9005,0784,8765,0102,710,200
2024-07-10 The Hongkong and Shanghai Banking Corporation Limited1,024,7840.20%-2,523,6855,6505,7185,6125,6921,776,700
2024-07-08 Societe Generale3,008,9810.59%-347,4015,6315,6415,5255,5711,198,700
2024-07-04 The Hongkong and Shanghai Banking Corporation Limited3,548,4690.69%-2,204,1275,6125,6565,5775,6491,022,500
2024-07-04 The Hongkong and Shanghai Banking Corporation Limited3,548,4690.69%-2,204,1275,6125,6565,5775,6491,022,500
2024-06-24 The Hongkong and Shanghai Banking Corporation Limited5,752,5961.13%396,1005,7085,7325,6545,7111,139,100
2024-06-19 Societe Generale3,356,3820.66%807,0005,7785,7805,7145,7311,132,800
2024-06-19 Societe Generale3,356,3820.66%807,0005,7785,7805,7145,7311,132,800
2024-06-14 The Hongkong and Shanghai Banking Corporation Limited5,356,4961.05%800,7005,5145,6405,4875,5683,212,500
2024-06-13 Societe Generale2,549,3820.50%1,241,6565,7225,7415,5755,6142,353,700
2024-06-13 Societe Generale2,549,3820.50%05,7225,7415,5755,6142,353,700
2024-06-03 The Hongkong and Shanghai Banking Corporation Limited4,555,7960.89%1,206,7005,7695,8335,7315,7931,241,200
2024-05-31 The Hongkong and Shanghai Banking Corporation Limited3,349,0960.66%5,7425,7535,6755,7412,004,000
2024-04-05 JPM Securities Japan Co Ltd.1,650,1360.32%-1,489,9775,5065,5495,4595,5331,043,600
2024-04-02 JPM Securities Japan Co Ltd.3,140,1130.61%145,0095,5705,6325,5065,5181,526,100
2024-03-27 JPM Securities Japan Co Ltd.2,995,1040.59%-319,8055,4815,5945,4765,5781,996,000
2024-03-21 JPM Securities Japan Co Ltd.3,314,9090.65%645,5925,5495,5735,4715,5041,810,100
2024-03-14 JPM Securities Japan Co Ltd.2,669,3170.52%563,5635,3175,3965,3145,3652,519,400

TDnet更新情報

報告日strtime銘柄タイトル
2024121214:00アサヒ 指名委員会等設置会社への移行に関するお知らせ
2024112515:30アサヒ 自己株式の取得状況及び取得終了に関するお知らせ
2024111415:30アサヒ 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024111415:30アサヒ 2024年12月期 第3四半期決算補足資料
2024110115:00アサヒ 自己株式の取得状況(途中経過)に関するお知らせ
2024101015:00アサヒ 無担保普通社債の発行条件決定に関するお知らせ
2024080715:00アサヒ 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080715:00アサヒ 今期の株主還元及び株式分割に関するお知らせ
2024080715:00アサヒ 配当予想修正と株主優待廃止に関するお知らせ
2024080715:00アサヒ 自己株式取得に係る事項の決定に関するお知らせ
2024080715:00アサヒ 株式分割及び株式分割に伴う定款一部変更に関するお知らせ
2024051415:00アサヒ 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024041011:00アサヒ ユーロ建普通社債の発行について
2024032715:00アサヒ 投資単位の引下げに関する考え方及び方針等について
2024021315:00アサヒ 2023年12月期 決算短信〔IFRS〕(連結)
2024021315:00アサヒ 剰余金の配当に関するお知らせ
2024011015:00アサヒ グループガバナンスの強化と企業価値の最大化に向けた 執行体制の刷新に関するお知らせ
2024011015:00アサヒ 役員人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBCP3502024-09-05 09:49アサヒグループホールディングス株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U2LN3502024-07-19 09:22アサヒグループホールディングス株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100SO0W3502024-01-29 12:41アサヒグループホールディングス株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報