| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 406 | 407 | 405 | 406 | 12,100 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20240718 | 406 | 407 | 406 | 406 | 15,900 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 96% | 90% | 100% |
| 20240719 | 406 | 407 | 406 | 406 | 12,200 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 96% | 90% | 100% |
| 20240722 | 406 | 407 | 406 | 406 | 8,900 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 96% | 90% | 100% |
| 20240723 | 406 | 407 | 406 | 407 | 10,900 | 1 | 100% | 100% | 122% | ▲ | 100% | 100% | 96% | 90% | 101% |
| 20240724 | 407 | 407 | 406 | 406 | 4,400 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 97% | 90% | 100% |
| 20240725 | 405 | 407 | 404 | 406 | 32,400 | 0 | 100% | 100% | 736% | -- | 100% | 100% | 97% | 90% | 100% |
| 20240726 | 407 | 407 | 406 | 406 | 8,100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 98% | 90% | 100% |
| 20240729 | 406 | 407 | 406 | 406 | 10,300 | 0 | 100% | 100% | 127% | -- | 100% | 96% | 98% | 90% | 100% |
| 20240730 | 407 | 407 | 405 | 405 | 9,800 | -1 | 100% | 100% | 95% | ▼ | 100% | 88% | 99% | 93% | 100% |
| 20240731 | 405 | 407 | 405 | 407 | 6,100 | 2 | 100% | 100% | 62% | ▲ | 100% | 92% | 100% | 95% | 101% |
| 20240801 | 407 | 407 | 405 | 406 | 15,200 | -1 | 100% | 100% | 249% | ▼ | 97% | 94% | 101% | 96% | 100% |
| 20240802 | 403 | 403 | 388 | 390 | 107,200 | -16 | 96% | 97% | 705% | ▼ | 85% | 99% | 107% | 92% | 100% |
| 20240805 | 384 | 384 | 326 | 326 | 82,300 | -64 | 84% | 85% | 77% | ▼ | 104% | 113% | 120% | 80% | 100% |
| 20240806 | 342 | 372 | 342 | 357 | 35,100 | 31 | 110% | 104% | 43% | ▲ | 104% | 108% | 114% | 88% | 110% |
| 20240807 | 360 | 375 | 360 | 373 | 13,800 | 16 | 104% | 104% | 39% | ▲ | 100% | 101% | 108% | 92% | 114% |
| 20240808 | 381 | 385 | 374 | 380 | 9,400 | 7 | 102% | 100% | 68% | ▲ | 98% | 102% | 108% | 93% | 117% |
| 20240809 | 380 | 384 | 374 | 374 | 19,000 | -6 | 98% | 98% | 202% | ▼ | 101% | 101% | 107% | 92% | 115% |
| 20240813 | 384 | 388 | 380 | 388 | 18,300 | 14 | 104% | 101% | 96% | ▲ | 99% | 100% | 106% | 95% | 119% |
| 20240814 | 388 | 398 | 386 | 386 | 20,300 | -2 | 99% | 99% | 111% | ▼ | 99% | 102% | 106% | 95% | 118% |
| 20240815 | 385 | 389 | 382 | 382 | 29,600 | -4 | 99% | 99% | 146% | ▼▼ | 101% | 103% | 107% | 94% | 117% |
| 20240816 | 383 | 388 | 383 | 388 | 10,100 | 6 | 102% | 101% | 34% | ▲ | 100% | 102% | 106% | 95% | 119% |
| 20240819 | 388 | 393 | 387 | 388 | 13,800 | 0 | 100% | 100% | 137% | -- | 100% | 103% | 106% | 95% | 119% |
| 20240820 | 388 | 391 | 386 | 389 | 12,900 | 1 | 100% | 100% | 93% | ▲ | 100% | 102% | 104% | 96% | 119% |
| 20240821 | 391 | 395 | 390 | 392 | 9,700 | 3 | 101% | 100% | 75% | ▲▲ | 100% | 102% | 104% | 96% | 120% |
| 20240822 | 393 | 396 | 391 | 394 | 10,400 | 2 | 101% | 100% | 107% | ▲▲▲ | 100% | 103% | 104% | 97% | 121% |
| 20240823 | 395 | 398 | 394 | 395 | 9,100 | 1 | 100% | 100% | 88% | ▲▲▲▲ | 101% | 103% | 104% | 97% | 121% |
| 20240826 | 396 | 400 | 395 | 399 | 17,500 | 4 | 101% | 101% | 192% | ▲▲▲▲▲ | 100% | 102% | 102% | 98% | 122% |
| 20240827 | 401 | 402 | 400 | 400 | 10,600 | 1 | 100% | 100% | 61% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 98% | 123% |
| 20240828 | 402 | 403 | 400 | 402 | 8,300 | 2 | 101% | 100% | 78% | ▲▲▲▲▲▲▲ | 101% | 102% | 103% | 99% | 123% |
| 20240829 | 403 | 406 | 401 | 406 | 9,700 | 4 | 101% | 101% | 117% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 125% |
| 20240830 | 406 | 407 | 405 | 407 | 20,900 | 1 | 100% | 100% | 215% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 125% |
| 20240902 | 408 | 409 | 406 | 409 | 16,500 | 2 | 100% | 100% | 79% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 125% |
| 20240903 | 409 | 410 | 407 | 410 | 15,400 | 1 | 100% | 100% | 93% | ▲▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 115% |
| 20240904 | 408 | 410 | 405 | 405 | 14,800 | -5 | 99% | 99% | 96% | ▼ | 99% | 99% | 101% | 99% | 109% |
| 20240905 | 410 | 410 | 406 | 406 | 9,400 | 1 | 100% | 99% | 64% | ▲ | 100% | 100% | 102% | 99% | 109% |
| 20240906 | 407 | 409 | 405 | 405 | 8,600 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 103% | 99% | 108% |
| 20240909 | 405 | 408 | 405 | 407 | 9,500 | 2 | 100% | 100% | 110% | ▲ | 100% | 99% | 102% | 99% | 107% |
| 20240910 | 408 | 410 | 406 | 407 | 10,700 | 0 | 100% | 100% | 113% | -- | 99% | 99% | 94% | 99% | 107% |
| 20240911 | 409 | 409 | 405 | 406 | 14,500 | -1 | 100% | 99% | 136% | ▼ | 99% | 100% | 93% | 99% | 106% |
| 20240912 | 408 | 408 | 404 | 405 | 7,200 | -1 | 100% | 99% | 50% | ▼▼ | 99% | 100% | 92% | 99% | 104% |
| 20240913 | 408 | 409 | 405 | 405 | 5,800 | 0 | 100% | 99% | 81% | -- | 99% | 100% | 92% | 99% | 104% |
| 20240917 | 409 | 409 | 405 | 405 | 7,800 | 0 | 100% | 99% | 134% | -- | 99% | 100% | 92% | 99% | 104% |
| 20240918 | 409 | 409 | 406 | 406 | 4,900 | 1 | 100% | 99% | 63% | ▲ | 100% | 102% | 92% | 99% | 104% |
| 20240919 | 409 | 410 | 405 | 410 | 23,200 | 4 | 101% | 100% | 473% | ▲▲ | 99% | 101% | 91% | 100% | 104% |
| 20240920 | 410 | 410 | 404 | 407 | 31,700 | -3 | 99% | 99% | 137% | ▼ | 100% | 94% | 91% | 99% | 103% |
| 20240924 | 409 | 410 | 408 | 410 | 14,400 | 3 | 101% | 100% | 45% | ▲ | 100% | 92% | 91% | 100% | 103% |
| 20240925 | 409 | 410 | 408 | 410 | 17,100 | 0 | 100% | 100% | 119% | -- | 101% | 91% | 91% | 100% | 103% |
| 20240926 | 410 | 416 | 409 | 416 | 49,600 | 6 | 101% | 101% | 290% | ▲ | 102% | 99% | 98% | 100% | 103% |
| 20240927 | 378 | 387 | 375 | 385 | 65,400 | -31 | 93% | 102% | 132% | ▼ | 102% | 101% | 0% | 93% | 100% |
| 20240930 | 369 | 382 | 369 | 378 | 29,300 | -7 | 98% | 102% | 45% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241001 | 377 | 379 | 375 | 375 | 10,700 | -3 | 99% | 99% | 37% | ▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241002 | 375 | 375 | 374 | 374 | 11,300 | -1 | 100% | 100% | 106% | ▼▼▼▼ | 98% | 99% | 0% | 90% | 100% |
| 20241003 | 377 | 377 | 371 | 371 | 15,700 | -3 | 99% | 98% | 139% | ▼▼▼▼▼ | 101% | 100% | 0% | 89% | 100% |
| 20241004 | 372 | 374 | 372 | 374 | 10,400 | 3 | 101% | 101% | 66% | ▲ | 100% | 99% | 0% | 90% | 101% |
| 20241007 | 376 | 376 | 374 | 375 | 6,700 | 1 | 100% | 100% | 64% | ▲▲ | 99% | 99% | 0% | 90% | 101% |
| 20241008 | 375 | 376 | 372 | 372 | 10,700 | -3 | 99% | 99% | 160% | ▼ | 99% | 0% | 0% | 89% | 100% |
| 20241009 | 374 | 375 | 372 | 372 | 4,300 | 0 | 100% | 99% | 40% | -- | 99% | 0% | 0% | 89% | 100% |
| 20241010 | 375 | 375 | 372 | 372 | 4,100 | 0 | 100% | 99% | 95% | -- | 99% | 0% | 0% | 89% | 100% |
| 20241011 | 373 | 374 | 371 | 371 | 7,200 | -1 | 100% | 99% | 176% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 30,300 | 0 | 7,700 | 0 | 22,600 |
| 2024-09-27 | 0 | 33,400 | 0 | 6,300 | 0 | 27,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 7,700 | 0 | 26,700 |
| 2024-09-13 | 0 | 39,600 | 0 | 8,100 | 0 | 31,500 |
| 2024-09-06 | 0 | 41,400 | 0 | 8,900 | 0 | 32,500 |
| 2024-08-30 | 0 | 42,700 | 0 | 9,500 | 0 | 33,200 |
| 2024-08-23 | 0 | 43,200 | 0 | 14,400 | 0 | 28,800 |
| 2024-08-16 | 0 | 49,300 | 0 | 19,400 | 0 | 29,900 |
| 2024-08-09 | 0 | 50,400 | 0 | 19,300 | 0 | 31,100 |
| 2024-08-02 | 0 | 75,300 | 0 | 20,800 | 0 | 54,500 |
| 2024-07-26 | 0 | 86,400 | 0 | 16,300 | 0 | 70,100 |
| 2024-07-19 | 0 | 97,200 | 0 | 16,500 | 0 | 80,700 |
| 2024-07-12 | 0 | 178,500 | 0 | 98,000 | 0 | 80,500 |
| 2024-07-05 | 21,800 | 63,900 | 21,800 | 12,700 | 0 | 51,200 |
| 2024-06-28 | 0 | 67,900 | 0 | 27,400 | 0 | 40,500 |
| 2024-06-21 | 0 | 70,000 | 0 | 28,000 | 0 | 42,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | アスモ | 2024年9月度 月次実績のお知らせ |
| 20240912 | 16:00 | アスモ | 2024年8月度 月次実績のお知らせ |
| 20240814 | 16:00 | アスモ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | アスモ | 2024年7月度 月次実績のお知らせ |
| 20240711 | 16:00 | アスモ | 2024年6月度 月次実績のお知らせ |
| 20240708 | 16:00 | アスモ | （訂正）「第49回定時株主総会の議決権行使結果に関するお知らせ」の一部訂正について |
| 20240628 | 16:00 | アスモ | 支配株主等に関する事項について |
| 20240628 | 16:00 | アスモ | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240627 | 17:00 | アスモ | 第49回定時株主総会の議決権行使結果に関するお知らせ |
| 20240614 | 16:00 | アスモ | 2024年5月度 月次実績のお知らせ |
| 20240610 | 19:00 | アスモ | 株主優待制度詳細に関するお知らせ |
| 20240529 | 16:00 | アスモ | 第49回定時株主総会の付議議案決定に関するお知らせ |
| 20240515 | 16:00 | アスモ | 2024年4月度 月次実績のお知らせ |
| 20240514 | 16:00 | アスモ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240425 | 19:00 | アスモ | 株主優待制度の新設に関するお知らせ |
| 20240412 | 16:00 | アスモ | 2024年3月度 月次実績のお知らせ |
| 20240314 | 16:00 | アスモ | 2024年2月度 月次実績のお知らせ |
| 20240214 | 16:00 | アスモ | 業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | アスモ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | アスモ | 2024年1月度 月次実績のお知らせ |
| 20240116 | 16:00 | アスモ | 2023年12月度 月次実績のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U1VH | 350 | 2024-07-16 14:24 | 株式会社アスモ | 株式会社Ｐｅｒｓｏｎｓ Ｂｒｉｄｇｅ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2654 | 1 | 株式会社アスモ｜食肉卸売事業・給食事業・介護事業・外食事業｜株式会社アスモ | 2024-10-15 00:26:48 |
| 2654 | 2 | 第49回定時株主総会の議決権行使結果に関するお知らせ | 2024-07-01 20:31:56 |
| 2654 | 2 | 第49回定時株主総会の議決権行使結果に関するお知らせ | 2024-06-29 03:33:39 |
| 2654 | 2 | IRカレンダー｜株式会社アスモ | 2024-06-26 21:55:06 |
| 2654 | 2 | 連結業績ハイライト｜株式会社アスモ | 2024-06-26 21:55:03 |
| 2654 | 2 | 株式情報｜株式会社アスモ | 2024-06-26 21:55:02 |
| 2654 | 2 | 電子公告｜株式会社アスモ | 2024-06-26 16:38:47 |
| 2654 | 2 | 年次報告書｜株式会社アスモ | 2024-06-26 16:38:43 |
| 2654 | 2 | 有価証券報告書｜株式会社アスモ | 2024-06-26 16:38:41 |
| 2654 | 2 | 株主優待制度｜株式会社アスモ | 2024-06-26 16:38:39 |