| 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 | 1,155 | 1,155 | 1,139 | 1,150 | 1,200 | 2 | 100% | 100% | 86% | ▲ | 101% | 100% | 99% | 99% | 104% |
| 20240925 | 1,153 | 1,165 | 1,152 | 1,165 | 3,000 | 15 | 101% | 101% | 250% | ▲▲ | 102% | 98% | 98% | 100% | 105% |
| 20240926 | 1,168 | 1,193 | 1,167 | 1,193 | 5,700 | 28 | 102% | 102% | 190% | ▲▲▲ | 98% | 97% | 96% | 100% | 107% |
| 20240927 | 1,187 | 1,187 | 1,165 | 1,166 | 2,200 | -27 | 98% | 98% | 39% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20240930 | 1,155 | 1,186 | 1,150 | 1,150 | 1,300 | -16 | 99% | 100% | 59% | ▼▼ | 97% | 97% | 97% | 96% | 104% |
| 20241001 | 1,180 | 1,180 | 1,131 | 1,145 | 1,400 | -5 | 100% | 97% | 108% | ▼▼▼ | 99% | 100% | 100% | 96% | 103% |
| 20241002 | 1,145 | 1,145 | 1,130 | 1,130 | 600 | -15 | 99% | 99% | 43% | ▼▼▼▼ | 100% | 100% | 98% | 95% | 102% |
| 20241003 | 1,146 | 1,167 | 1,146 | 1,150 | 1,700 | 20 | 102% | 100% | 283% | ▲ | 99% | 98% | 98% | 96% | 104% |
| 20241004 | 1,157 | 1,157 | 1,140 | 1,140 | 1,300 | -10 | 99% | 99% | 76% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20241007 | 1,140 | 1,140 | 1,136 | 1,140 | 1,900 | 0 | 100% | 100% | 146% | -- | 101% | 100% | 100% | 96% | 103% |
| 20241008 | 1,131 | 1,149 | 1,131 | 1,145 | 800 | 5 | 100% | 101% | 42% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241009 | 1,136 | 1,136 | 1,130 | 1,130 | 2,400 | -15 | 99% | 99% | 300% | ▼ | 100% | 101% | 100% | 95% | 101% |
| 20241010 | 1,132 | 1,147 | 1,130 | 1,135 | 3,300 | 5 | 100% | 100% | 138% | ▲ | 99% | 101% | 103% | 95% | 101% |
| 20241011 | 1,136 | 1,136 | 1,130 | 1,130 | 600 | -5 | 100% | 99% | 18% | ▼ | 99% | 99% | 105% | 95% | 101% |
| 20241015 | 1,133 | 1,133 | 1,125 | 1,125 | 1,400 | -5 | 100% | 99% | 233% | ▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20241016 | 1,125 | 1,125 | 1,125 | 1,125 | 400 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 106% | 94% | 100% |
| 20241017 | 1,127 | 1,142 | 1,127 | 1,142 | 400 | 17 | 102% | 101% | 100% | ▲ | 98% | 98% | 104% | 96% | 102% |
| 20241018 | 1,143 | 1,143 | 1,122 | 1,122 | 1,100 | -20 | 98% | 98% | 275% | ▼ | 100% | 98% | 106% | 94% | 100% |
| 20241021 | 1,125 | 1,125 | 1,123 | 1,125 | 900 | 3 | 100% | 100% | 82% | ▲ | 98% | 96% | 104% | 94% | 100% |
| 20241022 | 1,150 | 1,150 | 1,123 | 1,125 | 2,100 | 0 | 100% | 98% | 233% | -- | 100% | 99% | 106% | 94% | 100% |
| 20241023 | 1,122 | 1,122 | 1,120 | 1,120 | 1,100 | -5 | 100% | 100% | 52% | ▼ | 99% | 100% | 107% | 94% | 100% |
| 20241024 | 1,118 | 1,118 | 1,105 | 1,105 | 2,000 | -15 | 99% | 99% | 182% | ▼▼ | 100% | 102% | 108% | 93% | 100% |
| 20241025 | 1,105 | 1,116 | 1,100 | 1,100 | 2,000 | -5 | 100% | 100% | 100% | ▼▼▼ | 101% | 103% | 109% | 94% | 100% |
| 20241028 | 1,095 | 1,109 | 1,091 | 1,109 | 4,400 | 9 | 101% | 101% | 220% | ▲ | 101% | 103% | 108% | 96% | 101% |
| 20241029 | 1,107 | 1,129 | 1,093 | 1,113 | 3,100 | 4 | 100% | 101% | 70% | ▲▲ | 102% | 103% | 107% | 97% | 101% |
| 20241030 | 1,105 | 1,123 | 1,105 | 1,123 | 1,500 | 10 | 101% | 102% | 48% | ▲▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20241031 | 1,120 | 1,124 | 1,114 | 1,122 | 2,200 | -1 | 100% | 100% | 147% | ▼ | 101% | 101% | 105% | 98% | 102% |
| 20241101 | 1,113 | 1,129 | 1,113 | 1,129 | 2,800 | 7 | 101% | 101% | 127% | ▲ | 100% | 103% | 102% | 99% | 103% |
| 20241105 | 1,137 | 1,140 | 1,123 | 1,135 | 13,000 | 6 | 101% | 100% | 464% | ▲▲ | 99% | 104% | 103% | 99% | 103% |
| 20241106 | 1,135 | 1,135 | 1,119 | 1,119 | 2,000 | -16 | 99% | 99% | 15% | ▼ | 100% | 107% | 105% | 98% | 102% |
| 20241107 | 1,119 | 1,120 | 1,112 | 1,120 | 3,600 | 1 | 100% | 100% | 180% | ▲ | 99% | 105% | 109% | 98% | 102% |
| 20241108 | 1,133 | 1,133 | 1,116 | 1,124 | 3,100 | 4 | 100% | 99% | 86% | ▲▲ | 105% | 105% | 111% | 98% | 102% |
| 20241111 | 1,120 | 1,186 | 1,118 | 1,175 | 12,400 | 51 | 105% | 105% | 400% | ▲▲▲ | 99% | 97% | 104% | 100% | 107% |
| 20241112 | 1,195 | 1,205 | 1,156 | 1,185 | 17,800 | 10 | 101% | 99% | 144% | ▲▲▲▲ | 100% | 98% | 104% | 100% | 108% |
| 20241113 | 1,190 | 1,196 | 1,178 | 1,194 | 8,900 | 9 | 101% | 100% | 50% | ▲▲▲▲▲ | 99% | 98% | 104% | 100% | 109% |
| 20241114 | 1,190 | 1,190 | 1,166 | 1,181 | 2,200 | -13 | 99% | 99% | 25% | ▼ | 98% | 98% | 105% | 99% | 107% |
| 20241115 | 1,181 | 1,181 | 1,160 | 1,160 | 1,800 | -21 | 98% | 98% | 82% | ▼▼ | 100% | 97% | 107% | 97% | 105% |
| 20241118 | 1,164 | 1,165 | 1,160 | 1,164 | 600 | 4 | 100% | 100% | 33% | ▲ | 100% | 98% | 107% | 97% | 106% |
| 20241119 | 1,159 | 1,164 | 1,153 | 1,164 | 600 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 108% | 97% | 106% |
| 20241120 | 1,151 | 1,152 | 1,147 | 1,152 | 5,200 | -12 | 99% | 100% | 867% | ▼ | 99% | 100% | 108% | 96% | 105% |
| 20241121 | 1,145 | 1,145 | 1,128 | 1,132 | 6,000 | -20 | 98% | 99% | 115% | ▼▼ | 100% | 102% | 110% | 95% | 103% |
| 20241122 | 1,128 | 1,128 | 1,126 | 1,128 | 2,100 | -4 | 100% | 100% | 35% | ▼▼▼ | 100% | 102% | 110% | 94% | 103% |
| 20241125 | 1,130 | 1,133 | 1,130 | 1,133 | 3,200 | 5 | 100% | 100% | 152% | ▲ | 102% | 104% | 112% | 95% | 102% |
| 20241126 | 1,112 | 1,145 | 1,110 | 1,134 | 21,900 | 1 | 100% | 102% | 684% | ▲▲ | 102% | 103% | 110% | 95% | 102% |
| 20241127 | 1,131 | 1,150 | 1,130 | 1,150 | 3,400 | 16 | 101% | 102% | 16% | ▲▲▲ | 100% | 102% | 108% | 96% | 103% |
| 20241128 | 1,150 | 1,171 | 1,144 | 1,154 | 2,900 | 4 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 107% | 108% | 97% | 103% |
| 20241129 | 1,154 | 1,159 | 1,132 | 1,150 | 2,100 | -4 | 100% | 100% | 72% | ▼ | 101% | 108% | 108% | 96% | 103% |
| 20241202 | 1,151 | 1,160 | 1,148 | 1,160 | 2,000 | 10 | 101% | 101% | 95% | ▲ | 100% | 104% | 107% | 97% | 104% |
| 20241203 | 1,167 | 1,168 | 1,160 | 1,168 | 2,000 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 103% | 107% | 98% | 104% |
| 20241204 | 1,169 | 1,170 | 1,167 | 1,170 | 800 | 2 | 100% | 100% | 40% | ▲▲▲ | 98% | 96% | 99% | 98% | 104% |
| 20241205 | 1,260 | 1,271 | 1,231 | 1,240 | 49,900 | 70 | 106% | 98% | 6238% | ▲▲▲▲ | 98% | 97% | 99% | 100% | 110% |
| 20241206 | 1,236 | 1,263 | 1,190 | 1,209 | 18,900 | -31 | 98% | 98% | 38% | ▼ | 98% | 100% | 0% | 98% | 107% |
| 20241209 | 1,192 | 1,199 | 1,163 | 1,166 | 14,300 | -43 | 96% | 98% | 76% | ▼▼ | 102% | 105% | 0% | 94% | 103% |
| 20241210 | 1,176 | 1,213 | 1,172 | 1,202 | 9,400 | 36 | 103% | 102% | 66% | ▲ | 100% | 103% | 0% | 97% | 107% |
| 20241211 | 1,205 | 1,205 | 1,195 | 1,204 | 3,300 | 2 | 100% | 100% | 35% | ▲▲ | 99% | 104% | 0% | 97% | 107% |
| 20241212 | 1,198 | 1,208 | 1,184 | 1,191 | 6,400 | -13 | 99% | 99% | 194% | ▼ | 100% | 105% | 0% | 96% | 106% |
| 20241213 | 1,191 | 1,200 | 1,191 | 1,194 | 3,300 | 3 | 100% | 100% | 52% | ▲ | 104% | 104% | 0% | 96% | 106% |
| 20241216 | 1,194 | 1,239 | 1,194 | 1,239 | 4,800 | 45 | 104% | 104% | 145% | ▲▲ | 98% | 100% | 0% | 100% | 110% |
| 20241217 | 1,230 | 1,230 | 1,200 | 1,200 | 3,700 | -39 | 97% | 98% | 77% | ▼ | 101% | 0% | 0% | 97% | 106% |
| 20241218 | 1,230 | 1,252 | 1,230 | 1,240 | 19,500 | 40 | 103% | 101% | 527% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20241219 | 1,233 | 1,245 | 1,225 | 1,245 | 5,500 | 5 | 100% | 101% | 28% | ▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20241220 | 1,255 | 1,259 | 1,227 | 1,227 | 8,700 | -18 | 99% | 98% | 158% | ▼ | % | % | % | 99% | 108% |
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 | 300 | 29,500 | 0 | 12,900 | 300 | 16,600 |
| 2024-12-06 | 1,000 | 31,000 | 0 | 12,900 | 1,000 | 18,100 |
| 2024-11-29 | 100 | 27,000 | 0 | 12,000 | 100 | 15,000 |
| 2024-11-22 | 200 | 30,700 | 0 | 13,900 | 200 | 16,800 |
| 2024-11-15 | 200 | 23,700 | 0 | 13,800 | 200 | 9,900 |
| 2024-11-08 | 300 | 23,700 | 0 | 12,300 | 300 | 11,400 |
| 2024-11-01 | 200 | 17,800 | 0 | 9,900 | 200 | 7,900 |
| 2024-10-25 | 200 | 19,100 | 0 | 9,900 | 200 | 9,200 |
| 2024-10-18 | 200 | 20,700 | 0 | 10,300 | 200 | 10,400 |
| 2024-10-11 | 200 | 21,900 | 0 | 9,900 | 200 | 12,000 |
| 2024-10-04 | 100 | 22,800 | 0 | 9,500 | 100 | 13,300 |
| 2024-09-27 | 100 | 22,400 | 0 | 9,500 | 100 | 12,900 |
| 2024-09-20 | 200 | 22,400 | 0 | 8,800 | 200 | 13,600 |
| 2024-09-13 | 100 | 21,800 | 0 | 8,000 | 100 | 13,800 |
| 2024-09-06 | 200 | 24,900 | 0 | 8,100 | 200 | 16,800 |
| 2024-08-30 | 100 | 28,400 | 0 | 8,000 | 100 | 20,400 |
| 2024-08-23 | 200 | 28,600 | 0 | 8,500 | 200 | 20,100 |
| 2024-08-16 | 200 | 29,500 | 0 | 8,800 | 200 | 20,700 |
| 2024-08-09 | 200 | 24,300 | 0 | 8,900 | 200 | 15,400 |
| 2024-08-02 | 2,500 | 27,700 | 0 | 9,100 | 2,500 | 18,600 |
| 2024-07-26 | 300 | 31,000 | 0 | 8,200 | 300 | 22,800 |
| 2024-07-19 | 600 | 31,200 | 0 | 8,700 | 600 | 22,500 |
| 2024-07-12 | 2,100 | 30,500 | 0 | 9,200 | 2,100 | 21,300 |
| 2024-07-05 | 200 | 33,400 | 0 | 10,900 | 200 | 22,500 |
| 2024-06-28 | 600 | 31,700 | 0 | 10,800 | 600 | 20,900 |
| 2024-06-21 | 800 | 32,300 | 0 | 11,200 | 800 | 21,100 |
| 2024-06-14 | 1,400 | 34,200 | 0 | 14,000 | 1,400 | 20,200 |
| 2024-06-07 | 2,400 | 36,600 | 0 | 13,900 | 2,400 | 22,700 |
| 2024-05-31 | 1,700 | 37,500 | 0 | 12,200 | 1,700 | 25,300 |
| 2024-05-24 | 1,100 | 38,800 | 0 | 11,800 | 1,100 | 27,000 |
| 2024-05-17 | 500 | 40,200 | 0 | 10,500 | 500 | 29,700 |
| 2024-05-10 | 2,100 | 50,500 | 0 | 12,400 | 2,100 | 38,100 |
| 2024-05-02 | 4,000 | 55,500 | 0 | 14,000 | 4,000 | 41,500 |
| 2024-04-26 | 1,300 | 57,700 | 0 | 24,800 | 1,300 | 32,900 |
| 2024-04-19 | 1,600 | 49,000 | 0 | 25,300 | 1,600 | 23,700 |
| 2024-04-12 | 1,600 | 51,100 | 0 | 26,000 | 1,600 | 25,100 |
| 2024-04-05 | 3,000 | 46,800 | 0 | 26,200 | 3,000 | 20,600 |
| 2024-03-29 | 4,100 | 45,900 | 0 | 28,300 | 4,100 | 17,600 |
| 2024-03-22 | 3,800 | 40,600 | 0 | 19,300 | 3,800 | 21,300 |
| 2024-03-15 | 3,600 | 39,300 | 0 | 19,900 | 3,600 | 19,400 |
| 2024-03-08 | 4,500 | 48,200 | 0 | 20,000 | 4,500 | 28,200 |
| 2024-03-01 | 5,000 | 49,400 | 0 | 16,900 | 5,000 | 32,500 |
| 2024-02-22 | 4,700 | 54,800 | 0 | 19,100 | 4,700 | 35,700 |
| 2024-02-16 | 5,500 | 74,500 | 0 | 19,500 | 5,500 | 55,000 |
| 2024-02-09 | 6,400 | 80,900 | 0 | 17,800 | 6,400 | 63,100 |
| 2024-02-02 | 4,700 | 89,600 | 0 | 17,000 | 4,700 | 72,600 |
| 2024-01-26 | 4,900 | 65,200 | 0 | 4,500 | 4,900 | 60,700 |
| 2024-01-19 | 3,600 | 57,200 | 0 | 4,300 | 3,600 | 52,900 |
| 2024-01-12 | 3,400 | 60,100 | 0 | 4,400 | 3,400 | 55,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | あじかん | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | あじかん | 2025年３月期 第２四半期（中間期）決算概要 |
| 20241101 | 15:00 | あじかん | 業績予想および配当予想の修正に関するお知らせ |
| 20240801 | 15:00 | あじかん | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | あじかん | 業績予想の修正に関するお知らせ |
| 20240514 | 15:00 | あじかん | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | あじかん | 2024年３月期 決算サマリー |
| 20240514 | 15:00 | あじかん | 役員人事に関するお知らせ |
| 20240501 | 15:00 | あじかん | 業績予想および配当予想の修正に関するお知らせ |
| 20240301 | 15:00 | あじかん | 人事異動に関するお知らせ |
| 20240201 | 15:00 | あじかん | 業績予想および配当予想の修正に関するお知らせ |
| 20240201 | 15:00 | あじかん | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2907 | 1 | あじかん | 2024-12-21 17:25:06 |
| 2907 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 17:37:57 |
| 2907 | 2 | 2022年３月期 第3四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:37:55 |
| 2907 | 2 | 組織変更および人事異動に関するお知らせ | 2024-06-18 17:37:54 |
| 2907 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 17:37:53 |
| 2907 | 2 | 2022年３月期 決算サマリー | 2024-06-18 17:37:52 |
| 2907 | 2 | 2022年３月期 決算短信〔日本基準〕（連結） | 2024-06-18 17:37:50 |
| 2907 | 2 | 定款一部変更に関するお知らせ | 2024-06-18 17:37:49 |
| 2907 | 2 | 2023年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-06-18 17:37:48 |
| 2907 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 17:37:47 |