| 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 | 689 | 689 | 682 | 684 | 5,100 | -2 | 100% | 99% | 86% | ▼ | 99% | 103% | 104% | 100% | 104% |
| 20250311 | 684 | 684 | 676 | 677 | 4,400 | -7 | 99% | 99% | 86% | ▼▼ | 101% | 104% | 105% | 99% | 103% |
| 20250312 | 677 | 685 | 677 | 682 | 11,500 | 5 | 101% | 101% | 261% | ▲ | 100% | 103% | 105% | 99% | 103% |
| 20250313 | 680 | 685 | 680 | 683 | 22,500 | 1 | 100% | 100% | 196% | ▲▲ | 101% | 102% | 100% | 100% | 103% |
| 20250314 | 687 | 701 | 687 | 696 | 40,700 | 13 | 102% | 101% | 181% | ▲▲▲ | 100% | 100% | 97% | 100% | 105% |
| 20250317 | 703 | 705 | 699 | 702 | 27,700 | 6 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20250318 | 706 | 706 | 701 | 703 | 14,300 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 102% | 97% | 100% | 107% |
| 20250319 | 697 | 702 | 697 | 700 | 16,700 | -3 | 100% | 100% | 117% | ▼ | 100% | 101% | 96% | 100% | 106% |
| 20250321 | 702 | 703 | 699 | 700 | 11,100 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 97% | 100% | 106% |
| 20250324 | 703 | 704 | 700 | 703 | 15,100 | 3 | 100% | 100% | 136% | ▲ | 100% | 101% | 98% | 100% | 106% |
| 20250325 | 705 | 710 | 703 | 708 | 27,900 | 5 | 101% | 100% | 185% | ▲▲ | 100% | 97% | 97% | 100% | 107% |
| 20250326 | 706 | 708 | 704 | 706 | 8,700 | -2 | 100% | 100% | 31% | ▼ | 101% | 97% | 98% | 100% | 106% |
| 20250327 | 705 | 709 | 704 | 709 | 9,300 | 3 | 100% | 101% | 107% | ▲ | 100% | 96% | 97% | 100% | 106% |
| 20250328 | 709 | 738 | 709 | 712 | 43,000 | 3 | 100% | 100% | 462% | ▲▲ | 98% | 97% | 98% | 100% | 107% |
| 20250331 | 701 | 705 | 685 | 685 | 42,000 | -27 | 96% | 98% | 98% | ▼ | 99% | 97% | 101% | 96% | 103% |
| 20250401 | 685 | 694 | 674 | 678 | 33,900 | -7 | 99% | 99% | 81% | ▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20250402 | 682 | 685 | 676 | 682 | 22,700 | 4 | 101% | 100% | 67% | ▲ | 101% | 99% | 103% | 96% | 101% |
| 20250403 | 671 | 682 | 670 | 677 | 18,000 | -5 | 99% | 101% | 79% | ▼ | 99% | 99% | 103% | 95% | 100% |
| 20250404 | 671 | 675 | 662 | 665 | 19,300 | -12 | 98% | 99% | 107% | ▼▼ | 99% | 100% | 104% | 93% | 100% |
| 20250408 | 664 | 664 | 650 | 659 | 30,900 | -6 | 99% | 99% | 160% | ▼▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20250409 | 656 | 656 | 649 | 653 | 12,700 | -6 | 99% | 100% | 41% | ▼▼▼▼ | 99% | 99% | 103% | 92% | 100% |
| 20250410 | 670 | 672 | 650 | 661 | 18,300 | 8 | 101% | 99% | 144% | ▲ | 100% | 102% | 105% | 93% | 101% |
| 20250411 | 655 | 659 | 650 | 657 | 27,700 | -4 | 99% | 100% | 151% | ▼ | 100% | 102% | 98% | 92% | 101% |
| 20250414 | 662 | 668 | 660 | 665 | 21,600 | 8 | 101% | 100% | 78% | ▲ | 100% | 103% | 96% | 93% | 102% |
| 20250415 | 667 | 668 | 664 | 666 | 11,000 | 1 | 100% | 100% | 51% | ▲▲ | 99% | 103% | 97% | 94% | 102% |
| 20250416 | 667 | 668 | 663 | 663 | 17,600 | -3 | 100% | 99% | 160% | ▼ | 100% | 103% | 97% | 93% | 102% |
| 20250417 | 666 | 667 | 664 | 665 | 7,800 | 2 | 100% | 100% | 44% | ▲ | 101% | 103% | 97% | 93% | 102% |
| 20250418 | 666 | 673 | 663 | 672 | 16,700 | 7 | 101% | 101% | 214% | ▲▲ | 102% | 102% | 96% | 94% | 103% |
| 20250421 | 674 | 685 | 672 | 685 | 25,100 | 13 | 102% | 102% | 150% | ▲▲▲ | 101% | 101% | 95% | 96% | 105% |
| 20250422 | 680 | 688 | 678 | 688 | 27,200 | 3 | 100% | 101% | 108% | ▲▲▲▲ | 99% | 94% | 94% | 97% | 105% |
| 20250423 | 689 | 689 | 679 | 684 | 40,600 | -4 | 99% | 99% | 149% | ▼ | 100% | 94% | 94% | 96% | 105% |
| 20250424 | 685 | 689 | 683 | 684 | 45,600 | 0 | 100% | 100% | 112% | -- | 101% | 93% | 94% | 96% | 105% |
| 20250425 | 685 | 690 | 680 | 689 | 68,200 | 5 | 101% | 101% | 150% | ▲ | 100% | 99% | 100% | 97% | 106% |
| 20250428 | 646 | 677 | 632 | 647 | 340,500 | -42 | 94% | 100% | 499% | ▼ | 99% | 98% | 100% | 94% | 100% |
| 20250430 | 650 | 650 | 639 | 643 | 40,500 | -4 | 99% | 99% | 12% | ▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20250501 | 644 | 644 | 636 | 636 | 27,700 | -7 | 99% | 99% | 68% | ▼▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20250502 | 639 | 644 | 635 | 638 | 29,200 | 2 | 100% | 100% | 105% | ▲ | 100% | 100% | 101% | 93% | 100% |
| 20250507 | 638 | 641 | 636 | 637 | 18,800 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 101% | 92% | 100% |
| 20250508 | 638 | 639 | 635 | 636 | 12,500 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20250509 | 637 | 645 | 637 | 638 | 15,400 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 101% | 93% | 100% |
| 20250512 | 639 | 643 | 638 | 639 | 5,600 | 1 | 100% | 100% | 36% | ▲▲ | 99% | 100% | 100% | 93% | 100% |
| 20250513 | 644 | 645 | 638 | 639 | 17,200 | 0 | 100% | 99% | 307% | -- | 100% | 101% | 100% | 93% | 100% |
| 20250514 | 642 | 643 | 638 | 641 | 6,300 | 2 | 100% | 100% | 37% | ▲ | 100% | 101% | 100% | 93% | 101% |
| 20250515 | 642 | 644 | 641 | 641 | 3,000 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 100% | 93% | 101% |
| 20250516 | 641 | 646 | 641 | 645 | 10,500 | 4 | 101% | 101% | 350% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20250519 | 640 | 646 | 640 | 642 | 13,900 | -3 | 100% | 100% | 132% | ▼ | 101% | 100% | 100% | 93% | 101% |
| 20250520 | 643 | 650 | 643 | 647 | 17,800 | 5 | 101% | 101% | 128% | ▲ | 100% | 99% | 99% | 94% | 102% |
| 20250521 | 650 | 650 | 643 | 647 | 9,600 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 99% | 94% | 102% |
| 20250522 | 650 | 650 | 641 | 641 | 11,600 | -6 | 99% | 99% | 121% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20250523 | 642 | 645 | 639 | 642 | 17,600 | 1 | 100% | 100% | 152% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20250526 | 644 | 645 | 641 | 645 | 5,200 | 3 | 100% | 100% | 30% | ▲▲ | 100% | 100% | 0% | 94% | 101% |
| 20250527 | 644 | 644 | 641 | 642 | 3,000 | -3 | 100% | 100% | 58% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20250528 | 642 | 645 | 639 | 641 | 16,700 | -1 | 100% | 100% | 557% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 642 | 642 | 641 | 641 | 1,800 | 0 | 100% | 100% | 11% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 642 | 644 | 642 | 643 | 3,000 | 2 | 100% | 100% | 167% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 641 | 642 | 640 | 642 | 8,400 | -1 | 100% | 100% | 280% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 643 | 643 | 640 | 641 | 9,900 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 641 | 642 | 639 | 641 | 7,500 | 0 | 100% | 100% | 76% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 643 | 645 | 642 | 642 | 5,400 | 1 | 100% | 100% | 72% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 644 | 645 | 640 | 642 | 12,600 | 0 | 100% | 100% | 233% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 332,300 | 0 | 284,100 | 0 | 48,200 |
| 2025-05-23 | 0 | 340,800 | 0 | 291,600 | 0 | 49,200 |
| 2025-05-16 | 0 | 335,800 | 0 | 289,200 | 0 | 46,600 |
| 2025-05-09 | 0 | 339,600 | 0 | 289,800 | 0 | 49,800 |
| 2025-05-02 | 0 | 339,800 | 0 | 290,700 | 0 | 49,100 |
| 2025-04-25 | 2,200 | 306,500 | 2,200 | 279,400 | 0 | 27,100 |
| 2025-04-18 | 0 | 326,900 | 0 | 284,900 | 0 | 42,000 |
| 2025-04-11 | 0 | 342,600 | 0 | 294,300 | 0 | 48,300 |
| 2025-04-04 | 0 | 347,800 | 0 | 291,700 | 0 | 56,100 |
| 2025-03-28 | 0 | 397,500 | 0 | 293,700 | 0 | 103,800 |
| 2025-03-21 | 0 | 386,400 | 0 | 299,500 | 0 | 86,900 |
| 2025-03-14 | 0 | 382,000 | 0 | 314,300 | 0 | 67,700 |
| 2025-03-07 | 0 | 378,200 | 0 | 321,400 | 0 | 56,800 |
| 2025-02-28 | 0 | 379,900 | 0 | 321,500 | 0 | 58,400 |
| 2025-02-21 | 0 | 376,400 | 0 | 319,900 | 0 | 56,500 |
| 2025-02-14 | 0 | 387,400 | 0 | 319,800 | 0 | 67,600 |
| 2025-02-07 | 0 | 387,500 | 0 | 319,400 | 0 | 68,100 |
| 2025-01-31 | 0 | 386,400 | 0 | 319,500 | 0 | 66,900 |
| 2025-01-24 | 0 | 382,900 | 0 | 317,300 | 0 | 65,600 |
| 2025-01-17 | 0 | 383,100 | 0 | 322,100 | 0 | 61,000 |
| 2025-01-10 | 0 | 384,800 | 0 | 319,900 | 0 | 64,900 |
| 2024-12-27 | 0 | 378,400 | 0 | 327,500 | 0 | 50,900 |
| 2024-12-20 | 0 | 370,100 | 0 | 318,200 | 0 | 51,900 |
| 2024-12-13 | 0 | 368,200 | 0 | 317,100 | 0 | 51,100 |
| 2024-12-06 | 0 | 375,000 | 0 | 325,500 | 0 | 49,500 |
| 2024-11-29 | 0 | 375,800 | 0 | 325,800 | 0 | 50,000 |
| 2024-11-22 | 0 | 374,700 | 0 | 322,700 | 0 | 52,000 |
| 2024-11-15 | 0 | 362,700 | 0 | 322,400 | 0 | 40,300 |
| 2024-11-08 | 0 | 359,600 | 0 | 321,300 | 0 | 38,300 |
| 2024-11-01 | 0 | 358,400 | 0 | 321,200 | 0 | 37,200 |
| 2024-10-25 | 0 | 361,400 | 0 | 321,500 | 0 | 39,900 |
| 2024-10-18 | 0 | 369,300 | 0 | 327,600 | 0 | 41,700 |
| 2024-10-11 | 0 | 379,000 | 0 | 334,500 | 0 | 44,500 |
| 2024-10-04 | 0 | 377,900 | 0 | 335,500 | 0 | 42,400 |
| 2024-09-27 | 0 | 381,700 | 0 | 336,400 | 0 | 45,300 |
| 2024-09-20 | 0 | 399,900 | 0 | 340,900 | 0 | 59,000 |
| 2024-09-13 | 0 | 398,800 | 0 | 341,500 | 0 | 57,300 |
| 2024-09-06 | 0 | 400,400 | 0 | 342,000 | 0 | 58,400 |
| 2024-08-30 | 0 | 403,900 | 0 | 340,900 | 0 | 63,000 |
| 2024-08-23 | 0 | 400,100 | 0 | 331,200 | 0 | 68,900 |
| 2024-08-16 | 0 | 400,700 | 0 | 357,900 | 0 | 42,800 |
| 2024-08-09 | 0 | 390,500 | 0 | 349,300 | 0 | 41,200 |
| 2024-08-02 | 0 | 430,000 | 0 | 388,500 | 0 | 41,500 |
| 2024-07-26 | 0 | 449,100 | 0 | 393,500 | 0 | 55,600 |
| 2024-07-19 | 0 | 460,800 | 0 | 397,700 | 0 | 63,100 |
| 2024-07-12 | 0 | 454,800 | 0 | 400,500 | 0 | 54,300 |
| 2024-07-05 | 0 | 448,100 | 0 | 391,800 | 0 | 56,300 |
| 2024-06-28 | 0 | 452,600 | 0 | 391,800 | 0 | 60,800 |
| 2024-06-21 | 0 | 460,100 | 0 | 395,400 | 0 | 64,700 |
| 2024-06-14 | 0 | 466,800 | 0 | 398,000 | 0 | 68,800 |
| 2024-06-07 | 0 | 466,900 | 0 | 394,200 | 0 | 72,700 |
| 2024-05-31 | 0 | 473,600 | 0 | 408,700 | 0 | 64,900 |
| 2024-05-24 | 0 | 475,000 | 0 | 401,000 | 0 | 74,000 |
| 2024-05-17 | 0 | 475,400 | 0 | 398,500 | 0 | 76,900 |
| 2024-05-10 | 0 | 474,700 | 0 | 405,400 | 0 | 69,300 |
| 2024-05-02 | 0 | 465,700 | 0 | 385,200 | 0 | 80,500 |
| 2024-04-26 | 0 | 463,100 | 0 | 389,200 | 0 | 73,900 |
| 2024-04-19 | 0 | 447,300 | 0 | 362,200 | 0 | 85,100 |
| 2024-04-12 | 0 | 459,100 | 0 | 359,300 | 0 | 99,800 |
| 2024-04-05 | 0 | 457,300 | 0 | 353,500 | 0 | 103,800 |
| 2024-03-29 | 0 | 492,800 | 0 | 347,800 | 0 | 145,000 |
| 2024-03-22 | 0 | 502,100 | 0 | 385,100 | 0 | 117,000 |
| 2024-03-15 | 0 | 478,900 | 0 | 394,500 | 0 | 84,400 |
| 2024-03-08 | 0 | 487,800 | 0 | 439,000 | 0 | 48,800 |
| 2024-03-01 | 0 | 486,600 | 0 | 433,800 | 0 | 52,800 |
| 2024-02-22 | 0 | 484,700 | 0 | 429,700 | 0 | 55,000 |
| 2024-02-16 | 0 | 483,800 | 0 | 428,700 | 0 | 55,100 |
| 2024-02-09 | 0 | 484,400 | 0 | 426,300 | 0 | 58,100 |
| 2024-02-02 | 0 | 494,200 | 0 | 411,400 | 0 | 82,800 |
| 2024-01-26 | 0 | 481,500 | 0 | 390,600 | 0 | 90,900 |
| 2024-01-19 | 0 | 461,600 | 0 | 377,600 | 0 | 84,000 |
| 2024-01-12 | 0 | 460,300 | 0 | 376,500 | 0 | 83,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-18 | JPM Securities Japan Co Ltd. | 28,200 | 0.46% | ▼ | -5,600 | 650 | 654 | 643 | 644 | 27,400 |
| 2024-06-14 | JPM Securities Japan Co Ltd. | 33,800 | 0.55% | ▼ | -8,200 | 639 | 645 | 626 | 645 | 56,700 |
| 2024-06-12 | JPM Securities Japan Co Ltd. | 42,000 | 0.69% | ▼ | -6,400 | 632 | 638 | 628 | 628 | 18,200 |
| 2024-06-07 | Barclays Capital Securities Ltd | 28,500 | 0.46% | ▼ | -7,300 | 631 | 631 | 622 | 628 | 14,300 |
| 2024-06-07 | JPM Securities Japan Co Ltd. | 48,400 | 0.79% | ▼ | -6,300 | 631 | 631 | 622 | 628 | 14,300 |
| 2024-06-04 | Barclays Capital Securities Ltd | 35,800 | 0.58% | ▼ | -3,700 | 621 | 622 | 617 | 619 | 6,400 |
| 2024-05-31 | JPM Securities Japan Co Ltd. | 54,700 | 0.89% | ▼ | -5,800 | 611 | 616 | 610 | 616 | 10,300 |
| 2024-05-29 | Barclays Capital Securities Ltd | 39,500 | 0.64% | ▲ | 617 | 618 | 608 | 609 | 41,600 | |
| 2024-05-13 | JPM Securities Japan Co Ltd. | 60,500 | 0.99% | ▼ | -1,000 | 626 | 628 | 624 | 625 | 38,900 |
| 2024-05-07 | JPM Securities Japan Co Ltd. | 61,500 | 1.01% | ▲ | 5,200 | 645 | 646 | 631 | 638 | 90,800 |
| 2024-04-30 | JPM Securities Japan Co Ltd. | 56,300 | 0.92% | ▲ | 9,200 | 648 | 655 | 647 | 649 | 75,800 |
| 2024-04-26 | JPM Securities Japan Co Ltd. | 47,100 | 0.77% | ▲ | 10,700 | 644 | 655 | 636 | 647 | 354,100 |
| 2024-04-25 | JPM Securities Japan Co Ltd. | 36,400 | 0.59% | ▲ | 729 | 730 | 715 | 719 | 124,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 16:00 | アゼアス | （数値データ訂正）「業績予想の修正に関するお知らせ」における数値データ（XBRL）の一部訂正について |
| 20250530 | 16:00 | アゼアス | 業績予想の修正に関するお知らせ |
| 20250312 | 16:00 | アゼアス | 海外子会社の設立に関するお知らせ |
| 20250312 | 16:00 | アゼアス | 2025年4月期第3四半期決算短信〔日本基準〕（連結） |
| 20241211 | 16:00 | アゼアス | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241211 | 16:00 | アゼアス | 2025年4月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241127 | 16:00 | アゼアス | 業績予想の修正に関するお知らせ |
| 20240911 | 15:30 | アゼアス | 2025年4月期第1四半期決算短信〔日本基準〕（連結） |
| 20240710 | 16:00 | アゼアス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240621 | 15:30 | アゼアス | （訂正・数値データ訂正）「2024年4月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240621 | 15:30 | アゼアス | 剰余金の配当に関するお知らせ |
| 20240621 | 15:30 | アゼアス | 海外連結子会社の解散及び清算に関するお知らせ |
| 20240613 | 15:30 | アゼアス | 2024年4月期決算短信〔日本基準〕（連結） |
| 20240528 | 15:30 | アゼアス | 業績予想の修正に関するお知らせ |
| 20240313 | 15:30 | アゼアス | 2024年4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 |
|---|---|---|---|
| 3161 | 1 | アゼアス株式会社 | 2025-06-06 17:22:52 |
| 3161 | 2 | IR基本方針を掲載しております。 | 2024-06-18 17:41:51 |
| 3161 | 2 | その他IR資料｜アゼアス株式会社 | 2024-06-18 11:30:25 |
| 3161 | 2 | 有価証券報告書｜アゼアス株式会社 | 2024-06-18 11:30:24 |
| 3161 | 2 | 配当状況｜アゼアス株式会社 | 2024-06-18 11:30:23 |
| 3161 | 2 | キャッシュ・フローの状況｜アゼアス株式会社 | 2024-06-18 11:30:22 |
| 3161 | 2 | 財政状況｜アゼアス株式会社 | 2024-06-18 11:30:21 |
| 3161 | 2 | 免責事項｜アゼアス株式会社 | 2024-06-18 11:30:19 |
| 3161 | 2 | よくあるご質問｜アゼアス株式会社 | 2024-06-18 11:30:18 |
| 3161 | 2 | 株式情報｜アゼアス株式会社 | 2024-06-18 11:30:16 |