| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,223 | 1,236 | 1,222 | 1,225 | 2,400 | 0 | 100% | 100% | 133% | -- | 101% | 103% | 104% | 97% | 100% |
| 20250311 | 1,214 | 1,227 | 1,211 | 1,227 | 4,400 | 2 | 100% | 101% | 183% | ▲ | 101% | 103% | 102% | 97% | 101% |
| 20250312 | 1,223 | 1,236 | 1,223 | 1,231 | 3,500 | 4 | 100% | 101% | 80% | ▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20250313 | 1,239 | 1,240 | 1,233 | 1,240 | 2,000 | 9 | 101% | 100% | 57% | ▲▲▲ | 101% | 101% | 99% | 98% | 102% |
| 20250314 | 1,240 | 1,261 | 1,240 | 1,256 | 8,300 | 16 | 101% | 101% | 415% | ▲▲▲▲ | 100% | 101% | 98% | 99% | 103% |
| 20250317 | 1,256 | 1,261 | 1,243 | 1,255 | 5,900 | -1 | 100% | 100% | 71% | ▼ | 100% | 102% | 98% | 99% | 103% |
| 20250318 | 1,245 | 1,250 | 1,245 | 1,246 | 2,200 | -9 | 99% | 100% | 37% | ▼▼ | 100% | 101% | 97% | 98% | 102% |
| 20250319 | 1,250 | 1,252 | 1,247 | 1,250 | 1,700 | 4 | 100% | 100% | 77% | ▲ | 100% | 100% | 91% | 99% | 102% |
| 20250321 | 1,260 | 1,260 | 1,249 | 1,257 | 4,100 | 7 | 101% | 100% | 241% | ▲▲ | 101% | 99% | 91% | 99% | 103% |
| 20250324 | 1,259 | 1,266 | 1,257 | 1,266 | 5,200 | 9 | 101% | 101% | 127% | ▲▲▲ | 99% | 98% | 91% | 100% | 104% |
| 20250325 | 1,265 | 1,265 | 1,256 | 1,256 | 4,600 | -10 | 99% | 99% | 88% | ▼ | 100% | 98% | 92% | 99% | 103% |
| 20250326 | 1,256 | 1,264 | 1,256 | 1,257 | 3,400 | 1 | 100% | 100% | 74% | ▲ | 100% | 98% | 91% | 99% | 103% |
| 20250327 | 1,256 | 1,264 | 1,246 | 1,250 | 6,200 | -7 | 99% | 100% | 182% | ▼ | 100% | 98% | 93% | 99% | 102% |
| 20250328 | 1,238 | 1,250 | 1,238 | 1,241 | 1,800 | -9 | 99% | 100% | 29% | ▼▼ | 99% | 98% | 94% | 98% | 102% |
| 20250331 | 1,241 | 1,241 | 1,203 | 1,230 | 7,500 | -11 | 99% | 99% | 417% | ▼▼▼ | 101% | 94% | 100% | 97% | 101% |
| 20250401 | 1,219 | 1,244 | 1,219 | 1,233 | 4,000 | 3 | 100% | 101% | 53% | ▲ | 99% | 91% | 100% | 97% | 101% |
| 20250402 | 1,233 | 1,244 | 1,210 | 1,217 | 1,700 | -16 | 99% | 99% | 43% | ▼ | 100% | 95% | 102% | 96% | 100% |
| 20250403 | 1,215 | 1,227 | 1,206 | 1,210 | 4,700 | -7 | 99% | 100% | 276% | ▼▼ | 96% | 96% | 103% | 96% | 100% |
| 20250404 | 1,202 | 1,203 | 1,151 | 1,151 | 9,100 | -59 | 95% | 96% | 194% | ▼▼▼ | 101% | 103% | 112% | 91% | 100% |
| 20250408 | 1,097 | 1,141 | 1,045 | 1,110 | 14,900 | -41 | 96% | 101% | 164% | ▼▼▼▼ | 101% | 103% | 111% | 88% | 100% |
| 20250409 | 1,112 | 1,129 | 1,091 | 1,123 | 4,200 | 13 | 101% | 101% | 28% | ▲ | 100% | 100% | 108% | 89% | 101% |
| 20250410 | 1,145 | 1,169 | 1,127 | 1,150 | 7,200 | 27 | 102% | 100% | 171% | ▲▲ | 100% | 101% | 110% | 91% | 104% |
| 20250411 | 1,125 | 1,135 | 1,102 | 1,128 | 2,900 | -22 | 98% | 100% | 40% | ▼ | 98% | 99% | 107% | 89% | 102% |
| 20250414 | 1,152 | 1,156 | 1,131 | 1,131 | 1,900 | 3 | 100% | 98% | 66% | ▲ | 100% | 100% | 107% | 89% | 102% |
| 20250415 | 1,150 | 1,150 | 1,134 | 1,145 | 2,800 | 14 | 101% | 100% | 147% | ▲▲ | 98% | 101% | 108% | 90% | 103% |
| 20250416 | 1,141 | 1,141 | 1,102 | 1,115 | 3,200 | -30 | 97% | 98% | 114% | ▼ | 102% | 102% | 110% | 88% | 100% |
| 20250417 | 1,115 | 1,151 | 1,115 | 1,138 | 2,400 | 23 | 102% | 102% | 75% | ▲ | 99% | 100% | 107% | 90% | 103% |
| 20250418 | 1,146 | 1,152 | 1,139 | 1,140 | 1,700 | 2 | 100% | 99% | 71% | ▲▲ | 101% | 101% | 108% | 90% | 103% |
| 20250421 | 1,141 | 1,148 | 1,140 | 1,147 | 2,100 | 7 | 101% | 101% | 124% | ▲▲▲ | 99% | 102% | 107% | 91% | 103% |
| 20250422 | 1,145 | 1,147 | 1,109 | 1,131 | 5,300 | -16 | 99% | 99% | 252% | ▼ | 99% | 106% | 107% | 90% | 102% |
| 20250423 | 1,148 | 1,148 | 1,122 | 1,141 | 3,500 | 10 | 101% | 99% | 66% | ▲ | 97% | 108% | 108% | 91% | 103% |
| 20250424 | 1,141 | 1,149 | 1,100 | 1,111 | 10,100 | -30 | 97% | 97% | 289% | ▼ | 102% | 109% | 109% | 89% | 100% |
| 20250425 | 1,127 | 1,150 | 1,127 | 1,150 | 4,600 | 39 | 104% | 102% | 46% | ▲ | 101% | 104% | 107% | 93% | 104% |
| 20250428 | 1,154 | 1,168 | 1,150 | 1,167 | 4,700 | 17 | 101% | 101% | 102% | ▲▲ | 102% | 101% | 103% | 95% | 105% |
| 20250430 | 1,190 | 1,230 | 1,185 | 1,214 | 15,200 | 47 | 104% | 102% | 323% | ▲▲▲ | 102% | 98% | 100% | 98% | 109% |
| 20250501 | 1,214 | 1,234 | 1,193 | 1,234 | 8,800 | 20 | 102% | 102% | 58% | ▲▲▲▲ | 98% | 98% | 100% | 100% | 111% |
| 20250502 | 1,221 | 1,224 | 1,185 | 1,195 | 11,300 | -39 | 97% | 98% | 128% | ▼ | 100% | 101% | 102% | 97% | 108% |
| 20250507 | 1,200 | 1,204 | 1,190 | 1,199 | 5,500 | 4 | 100% | 100% | 49% | ▲ | 99% | 101% | 102% | 97% | 108% |
| 20250508 | 1,199 | 1,199 | 1,165 | 1,188 | 6,400 | -11 | 99% | 99% | 116% | ▼ | 101% | 105% | 104% | 96% | 107% |
| 20250509 | 1,176 | 1,199 | 1,173 | 1,189 | 5,900 | 1 | 100% | 101% | 92% | ▲ | 101% | 104% | 103% | 96% | 107% |
| 20250512 | 1,188 | 1,200 | 1,181 | 1,200 | 5,800 | 11 | 101% | 101% | 98% | ▲▲ | 101% | 101% | 102% | 97% | 108% |
| 20250513 | 1,204 | 1,214 | 1,189 | 1,214 | 7,600 | 14 | 101% | 101% | 131% | ▲▲▲ | 100% | 100% | 102% | 98% | 109% |
| 20250514 | 1,205 | 1,257 | 1,204 | 1,207 | 39,600 | -7 | 99% | 100% | 521% | ▼ | 102% | 100% | 102% | 98% | 109% |
| 20250515 | 1,207 | 1,235 | 1,191 | 1,230 | 17,400 | 23 | 102% | 102% | 44% | ▲ | 100% | 98% | 100% | 100% | 111% |
| 20250516 | 1,227 | 1,227 | 1,210 | 1,222 | 5,200 | -8 | 99% | 100% | 30% | ▼ | 99% | 100% | 102% | 99% | 110% |
| 20250519 | 1,210 | 1,210 | 1,201 | 1,201 | 3,800 | -21 | 98% | 99% | 73% | ▼▼ | 100% | 101% | 102% | 97% | 108% |
| 20250520 | 1,201 | 1,212 | 1,197 | 1,199 | 4,600 | -2 | 100% | 100% | 121% | ▼▼▼ | 100% | 102% | 102% | 97% | 108% |
| 20250521 | 1,200 | 1,210 | 1,200 | 1,203 | 3,300 | 4 | 100% | 100% | 72% | ▲ | 100% | 101% | 102% | 97% | 108% |
| 20250522 | 1,203 | 1,213 | 1,201 | 1,203 | 5,600 | 0 | 100% | 100% | 170% | -- | 100% | 101% | 102% | 97% | 108% |
| 20250523 | 1,203 | 1,210 | 1,203 | 1,204 | 1,900 | 1 | 100% | 100% | 34% | ▲ | 101% | 101% | 0% | 98% | 108% |
| 20250526 | 1,204 | 1,213 | 1,200 | 1,211 | 5,700 | 7 | 101% | 101% | 300% | ▲▲ | 101% | 100% | 0% | 98% | 109% |
| 20250527 | 1,211 | 1,225 | 1,210 | 1,218 | 6,100 | 7 | 101% | 101% | 107% | ▲▲▲ | 99% | 100% | 0% | 99% | 106% |
| 20250528 | 1,217 | 1,217 | 1,210 | 1,210 | 1,900 | -8 | 99% | 99% | 31% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20250529 | 1,210 | 1,213 | 1,208 | 1,210 | 1,200 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 1,210 | 1,227 | 1,210 | 1,213 | 6,200 | 3 | 100% | 100% | 517% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250602 | 1,213 | 1,221 | 1,212 | 1,213 | 7,500 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 0% | 99% | 102% |
| 20250603 | 1,213 | 1,218 | 1,213 | 1,213 | 2,100 | 0 | 100% | 100% | 28% | -- | 101% | 0% | 0% | 99% | 102% |
| 20250604 | 1,213 | 1,224 | 1,213 | 1,224 | 2,600 | 11 | 101% | 101% | 124% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 1,224 | 1,224 | 1,216 | 1,221 | 1,800 | -3 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 1,227 | 1,229 | 1,222 | 1,229 | 2,900 | 8 | 101% | 100% | 161% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 26,600 | 0 | 10,900 | 200 | 15,700 |
| 2025-05-23 | 300 | 31,300 | 0 | 11,600 | 300 | 19,700 |
| 2025-05-16 | 200 | 31,300 | 0 | 10,800 | 200 | 20,500 |
| 2025-05-09 | 1,400 | 22,600 | 0 | 8,000 | 1,400 | 14,600 |
| 2025-05-02 | 600 | 24,000 | 0 | 8,400 | 600 | 15,600 |
| 2025-04-25 | 300 | 21,700 | 0 | 8,500 | 300 | 13,200 |
| 2025-04-18 | 200 | 19,800 | 0 | 8,400 | 200 | 11,400 |
| 2025-04-11 | 200 | 19,100 | 0 | 8,200 | 200 | 10,900 |
| 2025-04-04 | 1,000 | 24,700 | 0 | 12,200 | 1,000 | 12,500 |
| 2025-03-28 | 1,300 | 22,800 | 0 | 9,700 | 1,300 | 13,100 |
| 2025-03-21 | 500 | 23,700 | 0 | 11,100 | 500 | 12,600 |
| 2025-03-14 | 500 | 22,600 | 0 | 9,700 | 500 | 12,900 |
| 2025-03-07 | 100 | 22,600 | 0 | 10,800 | 100 | 11,800 |
| 2025-02-28 | 200 | 19,700 | 0 | 11,300 | 200 | 8,400 |
| 2025-02-21 | 400 | 20,300 | 0 | 11,300 | 400 | 9,000 |
| 2025-02-14 | 400 | 22,800 | 0 | 11,400 | 400 | 11,400 |
| 2025-02-07 | 500 | 27,300 | 0 | 15,600 | 500 | 11,700 |
| 2025-01-31 | 100 | 21,800 | 0 | 10,300 | 100 | 11,500 |
| 2025-01-24 | 100 | 20,600 | 0 | 10,200 | 100 | 10,400 |
| 2025-01-17 | 200 | 19,100 | 0 | 10,300 | 200 | 8,800 |
| 2025-01-10 | 200 | 18,200 | 0 | 11,900 | 200 | 6,300 |
| 2024-12-27 | 100 | 25,900 | 0 | 12,100 | 100 | 13,800 |
| 2024-12-20 | 300 | 27,600 | 0 | 12,500 | 300 | 15,100 |
| 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 |
|---|---|---|---|
| 20250514 | 15:00 | あじかん | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 15:00 | あじかん | 2025年３月期決算概要および企業価値向上への取り組み |
| 20250514 | 15:00 | あじかん | 役員人事に関するお知らせ |
| 20250514 | 15:00 | あじかん | 配当政策の基本方針の変更に関するお知らせ |
| 20250303 | 15:00 | あじかん | 組織変更および人事異動に関するお知らせ |
| 20250203 | 15:00 | あじかん | 2025年3月期 第3四半期決算短信〔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 | 2025-06-07 03:28:40 |
| 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 |