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:960770685----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
202503101,9301,9341,9041,9083,962,600-1899%99%66%99%101%103%99%117%
202503111,9011,9091,8531,8767,992,400-3298%99%202%▼▼103%104%105%97%115%
202503121,8751,9371,8721,9285,177,70052103%103%65%99%101%102%100%118%
202503131,9301,9331,9071,9114,715,500-1799%99%91%100%102%102%99%117%
202503141,9101,9201,8971,9086,046,100-3100%100%128%▼▼101%103%103%99%113%
202503171,8991,9331,8951,9254,577,00017101%101%76%100%100%102%100%113%
202503181,9591,9781,9531,9584,781,20033102%100%104%▲▲100%100%103%100%110%
202503191,9551,9711,9491,9492,978,900-9100%100%62%100%101%104%100%110%
202503211,9451,9671,9411,9546,086,9005100%100%204%100%100%104%100%110%
202503241,9561,9631,9371,9563,480,1003100%100%57%▲▲100%100%104%100%110%
202503251,9521,9671,9471,9584,832,0002100%100%139%▲▲▲99%98%103%100%110%
202503261,9621,9621,9331,9355,291,100-2399%99%110%101%99%105%99%106%
202503271,9401,9641,9381,9645,930,00029101%101%112%101%98%104%100%106%
202503281,9441,9761,9441,9594,832,100-5100%101%81%99%99%105%100%105%
202503311,9281,9351,9051,9125,466,300-4798%99%113%▼▼99%99%105%97%102%
202504011,9341,9571,9171,9225,264,30010101%99%96%100%100%107%98%102%
202504021,9041,9211,8981,9044,317,100-1899%100%82%103%106%110%97%102%
202504031,8461,9111,8461,9085,650,4004100%103%131%100%102%106%97%102%
202504041,9081,9381,8941,9175,992,4009100%100%106%▲▲100%103%107%98%102%
202504081,9021,9211,8781,9036,876,300-1599%100%115%99%104%108%97%101%
202504091,8771,8851,8311,8645,440,700-3998%99%79%▼▼101%103%104%95%100%
202504101,9301,9531,8901,9535,183,80089105%101%95%104%109%109%99%105%
202504111,8511,9381,8511,9235,941,200-3098%104%115%101%105%105%98%103%
202504141,9241,9571,9211,9503,250,40027101%101%55%100%103%103%99%105%
202504151,9601,9651,9431,9604,343,90010100%100%134%▲▲101%103%102%100%105%
202504161,9701,9941,9691,9944,548,60035102%101%105%▲▲▲100%100%100%100%107%
202504172,0202,0232,0012,0144,076,30020101%100%90%▲▲▲▲100%101%100%100%108%
202504182,0132,0261,9932,0232,769,1009100%100%68%▲▲▲▲▲100%97%99%100%109%
202504212,0332,0472,0192,0263,134,2004100%100%113%▲▲▲▲▲▲100%97%99%100%109%
202504222,0302,0432,0092,0232,591,400-4100%100%83%100%97%99%100%109%
202504232,0362,0412,0112,0304,471,7008100%100%173%97%99%98%100%109%
202504242,0202,0231,9541,9645,799,400-6797%97%130%99%102%100%97%105%
202504251,9581,9601,9421,9486,227,100-1699%99%107%▼▼101%103%101%96%105%
202504281,9421,9651,9381,9595,211,90011101%101%84%101%102%99%97%105%
202504301,9531,9741,9461,9735,851,60014101%101%112%▲▲101%102%98%97%106%
202505011,9732,0051,9682,0003,742,90028101%101%64%▲▲▲100%101%96%99%107%
202505021,9902,0101,9851,9923,849,600-8100%100%103%100%101%95%98%107%
202505071,9982,0071,9851,9924,804,400-1100%100%125%▼▼101%100%96%98%107%
202505081,9861,9971,9681,9973,192,4006100%101%66%100%97%95%98%107%
202505092,0102,0201,9922,0154,887,20018101%100%153%▲▲101%98%95%99%108%
202505122,0032,0411,9692,0176,290,6002100%101%129%▲▲▲100%98%97%99%105%
202505131,9752,0041,9421,9776,901,400-4098%100%110%98%98%97%97%103%
202505141,9701,9761,9131,9276,586,700-5197%98%95%▼▼102%98%99%95%100%
202505151,9201,9681,9171,9574,034,80030102%102%61%98%95%97%96%102%
202505161,9741,9801,9281,9323,136,800-2599%98%78%100%97%99%95%100%
202505191,9321,9491,9221,9323,161,9000100%100%101%--98%98%99%95%100%
202505201,9251,9271,8741,8855,140,500-4798%98%163%99%99%100%93%100%
202505211,9001,9001,8791,8793,650,500-7100%99%71%▼▼100%101%101%93%100%
202505221,8781,8821,8581,8693,264,900-1099%100%89%▼▼▼100%102%102%92%100%
202505231,8661,8881,8591,8693,437,8000100%100%105%--101%102%0%92%100%
202505261,8671,8811,8481,8813,731,90012101%101%109%100%101%0%93%101%
202505271,8861,8931,8741,8772,507,500-4100%100%67%100%100%0%93%100%
202505281,8991,9071,8851,9003,641,00023101%100%145%99%100%0%94%102%
202505291,9111,9201,8941,8994,026,900-1100%99%111%100%100%0%94%102%
202505301,8981,9151,8931,9065,858,3007100%100%145%100%100%0%94%102%
202506021,8951,9041,8751,9003,073,000-6100%100%52%100%100%0%94%102%
202506031,8901,8971,8761,8973,002,100-3100%100%98%▼▼100%0%0%94%101%
202506041,9131,9271,9021,9073,014,30010101%100%100%100%0%0%95%102%
202506051,9001,9211,8941,9003,230,700-7100%100%107%100%0%0%94%102%
202506061,9031,9141,8871,8952,781,500-6100%100%86%▼▼%%%94%101%

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
2025-05-30233,300405,30056,900103,500176,400301,800
2025-05-23228,200380,80057,10081,400171,100299,400
2025-05-16153,200286,00056,10060,00097,100226,000
2025-05-09150,700197,00053,50053,40097,200143,600
2025-05-02106,400219,70015,50051,60090,900168,100
2025-04-25110,800214,80011,40055,80099,400159,000
2025-04-18132,800188,40014,30049,000118,500139,400
2025-04-1175,200134,1007,70044,00067,50090,100
2025-04-04147,200176,30014,90057,500132,300118,800
2025-03-28217,900188,20018,00079,000199,900109,200
2025-03-21214,600274,10011,70091,700202,900182,400
2025-03-14199,000317,90012,00093,400187,000224,500
2025-03-07222,000353,10010,700102,400211,300250,700
2025-02-28136,800402,20010,700141,000126,100261,200
2025-02-21103,200530,4009,600176,40093,600354,000
2025-02-1479,100904,20024,000259,80055,100644,400
2025-02-07147,4001,279,50048,500533,40098,900746,100
2025-01-3192,1001,274,30048,600538,60043,500735,700
2025-01-2490,2001,317,40053,100453,10037,100864,300
2025-01-1791,9001,493,80054,300516,70037,600977,100
2025-01-1095,9001,509,00056,500528,30039,400980,700
2024-12-2786,0001,138,30056,400417,30029,600721,000
2024-12-20100,7001,423,20054,800443,60045,900979,600
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
2025-04-15 J.P. MORGAN SECURITIES PLC4,603,0500.30%-4,270,9841,9601,9651,9431,9604,343,900
2025-04-14 J.P. MORGAN SECURITIES PLC8,874,0340.58%1,9241,9571,9211,9503,250,400
2025-04-08 三菱UFJモルガン・スタンレー証券株式会社4,689,5620.30%-5,220,8001,9021,9211,8781,9036,876,300
2025-03-14 三菱UFJモルガン・スタンレー証券株式会社9,910,3620.65%1,9101,9201,8971,9086,046,100
2025-02-12 Societe Generale4,519,9240.29%-3,360,8161,6391,6481,6261,6335,748,600
2025-02-12 Societe Generale4,519,9240.29%-3,360,8161,6391,6481,6261,6335,748,600
2025-02-05 Societe Generale7,880,7400.51%1,328,6001,6391,6481,6301,6393,504,800
2025-02-05 Societe Generale7,880,7400.51%1,6391,6481,6301,6393,504,800
2025-02-03 Societe Generale6,552,1400.43%1,6641,6711,6521,6604,402,700
2025-02-03 Societe Generale6,552,1400.43%-2,543,3001,6641,6711,6521,6604,402,700
2025-01-30 Societe Generale9,095,4400.59%-1,302,7001,6921,6991,6821,6992,970,400
2025-01-17 Societe Generale10,398,1400.68%-1,556,1001,5671,5811,5631,5816,582,300
2025-01-07 Societe Generale11,954,2400.78%-544,9001,6131,6231,5921,5985,344,500
2025-01-06 Barclays Bank PLC4,348,8060.28%-3,480,6041,6451,6471,5921,6109,415,800
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
2025051211:30アサヒ 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025051211:30アサヒ 2025年12月期 第1四半期決算補足資料
2025042515:30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
2025021412:00アサヒ 2024年12月期 決算短信〔IFRS〕(連結)
2025021412:00アサヒ 2024年12月期 決算補足資料
2025021412:00アサヒ 剰余金の配当に関するお知らせ
2025021412:00アサヒ 主要指標のガイドラインおよび財務方針の更新
2025021412:00アサヒ 定款の一部変更に関するお知らせ
2025012915:00アサヒ 指名委員会等設置会社移行後の役員体制に関するお知らせ
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