| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 664 | 675 | 663 | 672 | 17,900 | -6 | 99% | 101% | 174% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20240726 | 675 | 677 | 665 | 677 | 9,600 | 5 | 101% | 100% | 54% | ▲ | 102% | 102% | 106% | 99% | 105% |
| 20240729 | 667 | 680 | 667 | 680 | 10,700 | 3 | 100% | 102% | 111% | ▲▲ | 100% | 95% | 104% | 99% | 105% |
| 20240730 | 680 | 680 | 670 | 680 | 11,300 | 0 | 100% | 100% | 106% | -- | 101% | 90% | 104% | 99% | 105% |
| 20240731 | 679 | 685 | 674 | 685 | 24,800 | 5 | 101% | 101% | 219% | ▲ | 99% | 91% | 104% | 100% | 106% |
| 20240801 | 685 | 689 | 673 | 678 | 19,300 | -7 | 99% | 99% | 78% | ▼ | 98% | 95% | 108% | 99% | 105% |
| 20240802 | 658 | 662 | 640 | 645 | 25,800 | -33 | 95% | 98% | 134% | ▼▼ | 92% | 103% | 117% | 94% | 100% |
| 20240805 | 605 | 640 | 546 | 556 | 63,400 | -89 | 86% | 92% | 246% | ▼▼▼ | 100% | 103% | 115% | 81% | 100% |
| 20240806 | 616 | 616 | 600 | 614 | 31,200 | 58 | 110% | 100% | 49% | ▲ | 106% | 111% | 121% | 90% | 110% |
| 20240807 | 588 | 631 | 588 | 625 | 14,500 | 11 | 102% | 106% | 46% | ▲▲ | 98% | 108% | 114% | 91% | 112% |
| 20240808 | 623 | 623 | 601 | 613 | 8,400 | -12 | 98% | 98% | 58% | ▼ | 101% | 110% | 115% | 89% | 110% |
| 20240809 | 614 | 627 | 610 | 622 | 8,200 | 9 | 101% | 101% | 98% | ▲ | 103% | 109% | 110% | 91% | 112% |
| 20240813 | 618 | 640 | 618 | 634 | 11,800 | 12 | 102% | 103% | 144% | ▲▲ | 103% | 105% | 107% | 93% | 114% |
| 20240814 | 633 | 650 | 630 | 650 | 21,000 | 16 | 103% | 103% | 178% | ▲▲▲ | 103% | 102% | 103% | 95% | 117% |
| 20240815 | 651 | 672 | 651 | 671 | 48,100 | 21 | 103% | 103% | 229% | ▲▲▲▲ | 100% | 98% | 99% | 98% | 121% |
| 20240816 | 673 | 674 | 665 | 673 | 29,200 | 2 | 100% | 100% | 61% | ▲▲▲▲▲ | 98% | 105% | 98% | 98% | 121% |
| 20240819 | 673 | 689 | 654 | 660 | 72,100 | -13 | 98% | 98% | 247% | ▼ | 100% | 107% | 99% | 96% | 119% |
| 20240820 | 661 | 663 | 655 | 663 | 14,700 | 3 | 100% | 100% | 20% | ▲ | 99% | 107% | 97% | 97% | 119% |
| 20240821 | 664 | 664 | 650 | 660 | 9,300 | -3 | 100% | 99% | 63% | ▼ | 99% | 102% | 96% | 96% | 119% |
| 20240822 | 670 | 670 | 651 | 660 | 8,700 | 0 | 100% | 99% | 94% | -- | 107% | 102% | 97% | 96% | 119% |
| 20240823 | 665 | 721 | 665 | 709 | 187,500 | 49 | 107% | 107% | 2155% | ▲ | 95% | 89% | 87% | 100% | 128% |
| 20240826 | 748 | 748 | 688 | 709 | 153,500 | 0 | 100% | 95% | 82% | -- | 97% | 95% | 92% | 100% | 128% |
| 20240827 | 705 | 705 | 674 | 682 | 35,400 | -27 | 96% | 97% | 23% | ▼ | 100% | 97% | 96% | 96% | 123% |
| 20240828 | 675 | 690 | 663 | 675 | 31,000 | -7 | 99% | 100% | 88% | ▼▼ | 99% | 97% | 96% | 95% | 121% |
| 20240829 | 675 | 675 | 665 | 666 | 16,200 | -9 | 99% | 99% | 52% | ▼▼▼ | 100% | 96% | 97% | 94% | 120% |
| 20240830 | 670 | 676 | 668 | 669 | 12,100 | 3 | 100% | 100% | 75% | ▲ | 98% | 96% | 97% | 94% | 120% |
| 20240902 | 668 | 668 | 656 | 657 | 15,900 | -12 | 98% | 98% | 131% | ▼ | 100% | 98% | 99% | 93% | 118% |
| 20240903 | 656 | 667 | 653 | 653 | 14,500 | -4 | 99% | 100% | 91% | ▼▼ | 98% | 99% | 100% | 92% | 107% |
| 20240904 | 648 | 648 | 638 | 638 | 16,700 | -15 | 98% | 98% | 115% | ▼▼▼ | 102% | 102% | 103% | 90% | 104% |
| 20240905 | 632 | 645 | 632 | 642 | 4,800 | 4 | 101% | 102% | 29% | ▲ | 100% | 100% | 101% | 91% | 105% |
| 20240906 | 642 | 645 | 640 | 640 | 5,100 | -2 | 100% | 100% | 106% | ▼ | 101% | 99% | 102% | 90% | 103% |
| 20240909 | 636 | 643 | 636 | 643 | 8,100 | 3 | 100% | 101% | 159% | ▲ | 98% | 98% | 100% | 91% | 101% |
| 20240910 | 643 | 645 | 630 | 633 | 5,000 | -10 | 98% | 98% | 62% | ▼ | 101% | 98% | 101% | 89% | 100% |
| 20240911 | 637 | 645 | 627 | 645 | 19,700 | 12 | 102% | 101% | 394% | ▲ | 100% | 101% | 103% | 91% | 102% |
| 20240912 | 624 | 633 | 616 | 627 | 34,500 | -18 | 97% | 100% | 175% | ▼ | 101% | 104% | 103% | 88% | 100% |
| 20240913 | 624 | 633 | 624 | 628 | 3,800 | 1 | 100% | 101% | 11% | ▲ | 98% | 103% | 103% | 89% | 100% |
| 20240917 | 628 | 628 | 618 | 618 | 6,700 | -10 | 98% | 98% | 176% | ▼ | 101% | 104% | 104% | 87% | 100% |
| 20240918 | 622 | 630 | 620 | 627 | 3,700 | 9 | 101% | 101% | 55% | ▲ | 100% | 102% | 102% | 88% | 101% |
| 20240919 | 635 | 635 | 621 | 632 | 4,000 | 5 | 101% | 100% | 108% | ▲▲ | 102% | 101% | 102% | 89% | 102% |
| 20240920 | 635 | 659 | 635 | 648 | 29,100 | 16 | 103% | 102% | 728% | ▲▲▲ | 99% | 98% | 100% | 91% | 105% |
| 20240924 | 648 | 649 | 635 | 642 | 7,600 | -6 | 99% | 99% | 26% | ▼ | 101% | 100% | 101% | 91% | 104% |
| 20240925 | 642 | 646 | 638 | 646 | 3,300 | 4 | 101% | 101% | 43% | ▲ | 100% | 100% | 100% | 95% | 105% |
| 20240926 | 645 | 645 | 627 | 644 | 3,400 | -2 | 100% | 100% | 103% | ▼ | 101% | 102% | 103% | 95% | 104% |
| 20240927 | 630 | 638 | 630 | 637 | 26,900 | -7 | 99% | 101% | 791% | ▼▼ | 101% | 102% | 102% | 95% | 103% |
| 20240930 | 633 | 639 | 631 | 637 | 10,800 | 0 | 100% | 101% | 40% | -- | 101% | 101% | 102% | 95% | 103% |
| 20241001 | 638 | 648 | 637 | 643 | 12,200 | 6 | 101% | 101% | 113% | ▲ | 99% | 99% | 99% | 98% | 104% |
| 20241002 | 652 | 652 | 638 | 645 | 21,400 | 2 | 100% | 99% | 175% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241003 | 645 | 654 | 644 | 644 | 11,400 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241004 | 643 | 652 | 642 | 642 | 16,000 | -2 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20241007 | 642 | 646 | 639 | 643 | 20,400 | 1 | 100% | 100% | 128% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241008 | 644 | 644 | 638 | 644 | 7,800 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241009 | 644 | 645 | 640 | 644 | 7,000 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 0% | 99% | 104% |
| 20241010 | 641 | 644 | 640 | 640 | 11,800 | -4 | 99% | 100% | 169% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241011 | 640 | 646 | 640 | 644 | 3,100 | 4 | 101% | 101% | 26% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241015 | 644 | 649 | 641 | 641 | 5,300 | -3 | 100% | 100% | 171% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241016 | 640 | 644 | 635 | 642 | 6,800 | 1 | 100% | 100% | 128% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241017 | 644 | 648 | 641 | 645 | 7,800 | 3 | 100% | 100% | 115% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 645 | 650 | 645 | 648 | 8,400 | 3 | 100% | 100% | 108% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 649 | 650 | 643 | 648 | 3,600 | 0 | 100% | 100% | 43% | -- | 98% | 0% | 0% | 100% | 102% |
| 20241022 | 651 | 651 | 640 | 640 | 5,700 | -8 | 99% | 98% | 158% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:22:16 |
| 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 |