| 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 | 190 | 194 | 188 | 193 | 70,900 | 3 | 102% | 102% | 147% | ▲ | 98% | 103% | 104% | 93% | 107% |
| 20240925 | 189 | 189 | 185 | 185 | 112,400 | -8 | 96% | 98% | 159% | ▼ | 98% | 104% | 124% | 89% | 103% |
| 20240926 | 188 | 188 | 184 | 185 | 37,900 | 0 | 100% | 98% | 34% | -- | 99% | 101% | 126% | 89% | 103% |
| 20240927 | 186 | 189 | 181 | 184 | 88,000 | -1 | 99% | 99% | 232% | ▼ | 98% | 109% | 130% | 89% | 102% |
| 20240930 | 180 | 183 | 175 | 176 | 144,900 | -8 | 96% | 98% | 165% | ▼▼ | 109% | 111% | 131% | 85% | 100% |
| 20241001 | 179 | 208 | 176 | 195 | 995,600 | 19 | 111% | 109% | 687% | ▲ | 97% | 103% | 121% | 94% | 111% |
| 20241002 | 193 | 193 | 186 | 187 | 130,300 | -8 | 96% | 97% | 13% | ▼ | 98% | 101% | 122% | 90% | 106% |
| 20241003 | 192 | 192 | 188 | 188 | 44,700 | 1 | 101% | 98% | 34% | ▲ | 103% | 101% | 122% | 96% | 107% |
| 20241004 | 192 | 202 | 188 | 197 | 354,500 | 9 | 105% | 103% | 793% | ▲▲ | 100% | 96% | 118% | 100% | 112% |
| 20241007 | 199 | 201 | 197 | 199 | 130,400 | 2 | 101% | 100% | 37% | ▲▲▲ | 96% | 97% | 118% | 100% | 113% |
| 20241008 | 199 | 201 | 189 | 192 | 182,800 | -7 | 96% | 96% | 140% | ▼ | 100% | 100% | 121% | 96% | 109% |
| 20241009 | 194 | 194 | 191 | 194 | 52,200 | 2 | 101% | 100% | 29% | ▲ | 98% | 101% | 116% | 97% | 110% |
| 20241010 | 194 | 194 | 190 | 190 | 35,100 | -4 | 98% | 98% | 67% | ▼ | 101% | 103% | 121% | 95% | 108% |
| 20241011 | 190 | 192 | 187 | 191 | 76,000 | 1 | 101% | 101% | 217% | ▲ | 102% | 103% | 123% | 96% | 109% |
| 20241015 | 191 | 197 | 191 | 194 | 72,900 | 3 | 102% | 102% | 96% | ▲▲ | 101% | 98% | 122% | 97% | 110% |
| 20241016 | 193 | 196 | 192 | 194 | 41,900 | 0 | 100% | 101% | 57% | -- | 101% | 95% | 121% | 97% | 110% |
| 20241017 | 194 | 199 | 194 | 196 | 76,300 | 2 | 101% | 101% | 182% | ▲ | 101% | 120% | 121% | 98% | 111% |
| 20241018 | 195 | 196 | 193 | 196 | 51,000 | 0 | 100% | 101% | 67% | -- | 97% | 120% | 121% | 98% | 111% |
| 20241021 | 195 | 195 | 189 | 190 | 55,500 | -6 | 97% | 97% | 109% | ▼ | 97% | 111% | 124% | 95% | 108% |
| 20241022 | 190 | 190 | 182 | 184 | 124,400 | -6 | 97% | 97% | 224% | ▼▼ | 100% | 118% | 128% | 92% | 105% |
| 20241023 | 184 | 187 | 184 | 184 | 49,000 | 0 | 100% | 100% | 39% | -- | 100% | 97% | 100% | 92% | 105% |
| 20241024 | 234 | 234 | 234 | 234 | 200,900 | 50 | 127% | 100% | 410% | ▲ | 90% | 99% | 103% | 100% | 133% |
| 20241025 | 228 | 244 | 206 | 206 | 2,308,500 | -28 | 88% | 90% | 1149% | ▼ | 101% | 104% | 112% | 88% | 117% |
| 20241028 | 209 | 223 | 209 | 211 | 619,700 | 5 | 102% | 101% | 27% | ▲ | 103% | 101% | 109% | 90% | 120% |
| 20241029 | 211 | 220 | 208 | 217 | 301,100 | 6 | 103% | 103% | 49% | ▲▲ | 102% | 98% | 104% | 93% | 118% |
| 20241030 | 222 | 228 | 221 | 226 | 443,400 | 9 | 104% | 102% | 147% | ▲▲▲ | 98% | 98% | 104% | 97% | 123% |
| 20241031 | 222 | 226 | 211 | 217 | 357,500 | -9 | 96% | 98% | 81% | ▼ | 98% | 103% | 108% | 93% | 118% |
| 20241101 | 214 | 214 | 206 | 210 | 162,600 | -7 | 97% | 98% | 45% | ▼▼ | 101% | 109% | 109% | 90% | 114% |
| 20241105 | 211 | 218 | 211 | 213 | 135,700 | 3 | 101% | 101% | 83% | ▲ | 102% | 110% | 104% | 91% | 116% |
| 20241106 | 213 | 219 | 213 | 218 | 139,300 | 5 | 102% | 102% | 103% | ▲▲ | 99% | 108% | 101% | 93% | 118% |
| 20241107 | 218 | 219 | 213 | 216 | 123,100 | -2 | 99% | 99% | 88% | ▼ | 101% | 102% | 98% | 92% | 117% |
| 20241108 | 218 | 222 | 216 | 221 | 138,500 | 5 | 102% | 101% | 113% | ▲ | 104% | 100% | 96% | 94% | 120% |
| 20241111 | 221 | 230 | 221 | 229 | 312,900 | 8 | 104% | 104% | 226% | ▲▲ | 102% | 100% | 91% | 98% | 124% |
| 20241112 | 230 | 236 | 228 | 235 | 339,100 | 6 | 103% | 102% | 108% | ▲▲▲ | 94% | 98% | 89% | 100% | 128% |
| 20241113 | 236 | 236 | 218 | 223 | 453,000 | -12 | 95% | 94% | 134% | ▼ | 93% | 99% | 91% | 95% | 121% |
| 20241114 | 231 | 240 | 215 | 215 | 1,218,200 | -8 | 96% | 93% | 269% | ▼▼ | 104% | 104% | 97% | 91% | 117% |
| 20241115 | 213 | 222 | 199 | 222 | 567,700 | 7 | 103% | 104% | 47% | ▲ | 106% | 101% | 94% | 94% | 121% |
| 20241118 | 218 | 231 | 216 | 231 | 397,000 | 9 | 104% | 106% | 70% | ▲▲ | 97% | 91% | 87% | 98% | 126% |
| 20241119 | 235 | 238 | 228 | 229 | 247,200 | -2 | 99% | 97% | 62% | ▼ | 97% | 93% | 87% | 97% | 124% |
| 20241120 | 230 | 236 | 220 | 222 | 355,900 | -7 | 97% | 97% | 144% | ▼▼ | 98% | 93% | 90% | 94% | 121% |
| 20241121 | 224 | 224 | 219 | 220 | 151,300 | -2 | 99% | 98% | 43% | ▼▼▼ | 96% | 95% | 91% | 94% | 107% |
| 20241122 | 220 | 220 | 212 | 212 | 242,500 | -8 | 96% | 96% | 160% | ▼▼▼▼ | 100% | 99% | 96% | 90% | 103% |
| 20241125 | 212 | 218 | 211 | 213 | 145,500 | 1 | 100% | 100% | 60% | ▲ | 98% | 97% | 95% | 91% | 101% |
| 20241126 | 214 | 214 | 207 | 209 | 89,600 | -4 | 98% | 98% | 62% | ▼ | 98% | 98% | 97% | 89% | 100% |
| 20241127 | 210 | 211 | 204 | 206 | 92,300 | -3 | 99% | 98% | 103% | ▼▼ | 102% | 99% | 99% | 88% | 100% |
| 20241128 | 206 | 210 | 204 | 210 | 119,600 | 4 | 102% | 102% | 130% | ▲ | 98% | 94% | 96% | 89% | 102% |
| 20241129 | 212 | 213 | 207 | 207 | 119,500 | -3 | 99% | 98% | 100% | ▼ | 99% | 97% | 98% | 88% | 100% |
| 20241202 | 208 | 208 | 202 | 206 | 72,700 | -1 | 100% | 99% | 61% | ▼▼ | 99% | 98% | 99% | 88% | 100% |
| 20241203 | 206 | 208 | 202 | 204 | 161,800 | -2 | 99% | 99% | 223% | ▼▼▼ | 97% | 98% | 99% | 87% | 100% |
| 20241204 | 206 | 206 | 198 | 200 | 150,300 | -4 | 98% | 97% | 93% | ▼▼▼▼ | 99% | 99% | 100% | 85% | 100% |
| 20241205 | 203 | 203 | 198 | 200 | 108,800 | 0 | 100% | 99% | 72% | -- | 102% | 101% | 103% | 85% | 100% |
| 20241206 | 198 | 205 | 198 | 201 | 65,200 | 1 | 101% | 102% | 60% | ▲ | 99% | 97% | 0% | 86% | 101% |
| 20241209 | 202 | 202 | 197 | 199 | 126,700 | -2 | 99% | 99% | 194% | ▼ | 101% | 100% | 0% | 85% | 100% |
| 20241210 | 199 | 202 | 197 | 201 | 39,200 | 2 | 101% | 101% | 31% | ▲ | 100% | 100% | 0% | 87% | 101% |
| 20241211 | 200 | 202 | 199 | 199 | 52,000 | -2 | 99% | 100% | 133% | ▼ | 98% | 99% | 0% | 86% | 100% |
| 20241212 | 201 | 201 | 195 | 196 | 115,200 | -3 | 98% | 98% | 222% | ▼▼ | 100% | 103% | 0% | 85% | 100% |
| 20241213 | 195 | 197 | 193 | 195 | 89,400 | -1 | 99% | 100% | 78% | ▼▼▼ | 102% | 104% | 0% | 84% | 100% |
| 20241216 | 196 | 204 | 196 | 199 | 119,800 | 4 | 102% | 102% | 134% | ▲ | 97% | 100% | 0% | 87% | 102% |
| 20241217 | 204 | 204 | 198 | 198 | 66,500 | -1 | 99% | 97% | 56% | ▼ | 100% | 0% | 0% | 89% | 102% |
| 20241218 | 200 | 202 | 197 | 199 | 89,700 | 1 | 101% | 100% | 135% | ▲ | 102% | 0% | 0% | 90% | 102% |
| 20241219 | 197 | 201 | 197 | 201 | 66,100 | 2 | 101% | 102% | 74% | ▲▲ | 100% | 0% | 0% | 94% | 103% |
| 20241220 | 204 | 207 | 202 | 203 | 167,100 | 2 | 101% | 100% | 253% | ▲▲▲ | % | % | % | 95% | 104% |
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 | 0 | 1,315,000 | 0 | 545,600 | 0 | 769,400 |
| 2024-12-06 | 0 | 1,374,600 | 0 | 545,400 | 0 | 829,200 |
| 2024-11-29 | 0 | 1,376,400 | 0 | 555,600 | 0 | 820,800 |
| 2024-11-22 | 0 | 1,378,400 | 0 | 570,700 | 0 | 807,700 |
| 2024-11-15 | 0 | 1,352,800 | 0 | 545,100 | 0 | 807,700 |
| 2024-11-08 | 0 | 1,376,700 | 0 | 625,200 | 0 | 751,500 |
| 2024-11-01 | 0 | 1,405,300 | 0 | 634,500 | 0 | 770,800 |
| 2024-10-25 | 0 | 1,471,700 | 0 | 675,700 | 0 | 796,000 |
| 2024-10-18 | 0 | 1,263,400 | 0 | 679,900 | 0 | 583,500 |
| 2024-10-11 | 0 | 1,256,500 | 0 | 684,000 | 0 | 572,500 |
| 2024-10-04 | 0 | 1,258,300 | 0 | 675,600 | 0 | 582,700 |
| 2024-09-27 | 0 | 1,235,900 | 0 | 727,200 | 0 | 508,700 |
| 2024-09-20 | 0 | 1,217,700 | 0 | 719,700 | 0 | 498,000 |
| 2024-09-13 | 0 | 1,240,400 | 0 | 688,400 | 0 | 552,000 |
| 2024-09-06 | 0 | 1,186,500 | 0 | 709,200 | 0 | 477,300 |
| 2024-08-30 | 0 | 1,276,400 | 0 | 767,100 | 0 | 509,300 |
| 2024-08-23 | 0 | 1,281,600 | 0 | 762,500 | 0 | 519,100 |
| 2024-08-16 | 0 | 1,385,700 | 0 | 804,500 | 0 | 581,200 |
| 2024-08-09 | 0 | 1,333,300 | 0 | 798,300 | 0 | 535,000 |
| 2024-08-02 | 0 | 1,571,600 | 0 | 1,029,000 | 0 | 542,600 |
| 2024-07-26 | 0 | 1,689,700 | 0 | 1,072,800 | 0 | 616,900 |
| 2024-07-19 | 0 | 1,727,200 | 0 | 1,099,000 | 0 | 628,200 |
| 2024-07-12 | 0 | 1,685,800 | 0 | 1,099,300 | 0 | 586,500 |
| 2024-07-05 | 0 | 1,553,600 | 0 | 1,074,400 | 0 | 479,200 |
| 2024-06-28 | 0 | 1,561,500 | 0 | 1,000,400 | 0 | 561,100 |
| 2024-06-21 | 0 | 1,665,700 | 0 | 1,086,100 | 0 | 579,600 |
| 2024-06-14 | 0 | 1,563,500 | 0 | 989,700 | 0 | 573,800 |
| 2024-06-07 | 0 | 1,547,300 | 0 | 954,600 | 0 | 592,700 |
| 2024-05-31 | 0 | 1,526,600 | 0 | 908,600 | 0 | 618,000 |
| 2024-05-24 | 0 | 1,510,100 | 0 | 880,000 | 0 | 630,100 |
| 2024-05-17 | 0 | 1,519,600 | 0 | 850,800 | 0 | 668,800 |
| 2024-05-10 | 0 | 1,532,400 | 0 | 865,300 | 0 | 667,100 |
| 2024-05-02 | 0 | 1,510,800 | 0 | 836,500 | 0 | 674,300 |
| 2024-04-26 | 0 | 1,461,500 | 0 | 851,600 | 0 | 609,900 |
| 2024-04-19 | 0 | 1,456,700 | 0 | 847,300 | 0 | 609,400 |
| 2024-04-12 | 0 | 1,544,100 | 0 | 899,900 | 0 | 644,200 |
| 2024-04-05 | 0 | 1,500,900 | 0 | 795,600 | 0 | 705,300 |
| 2024-03-29 | 2,900 | 1,709,300 | 2,900 | 889,200 | 0 | 820,100 |
| 2024-03-22 | 0 | 1,072,300 | 0 | 684,800 | 0 | 387,500 |
| 2024-03-15 | 0 | 1,118,700 | 0 | 675,700 | 0 | 443,000 |
| 2024-03-08 | 0 | 1,045,100 | 0 | 654,300 | 0 | 390,800 |
| 2024-03-01 | 0 | 1,070,300 | 0 | 631,900 | 0 | 438,400 |
| 2024-02-22 | 0 | 1,023,900 | 0 | 628,300 | 0 | 395,600 |
| 2024-02-16 | 0 | 1,064,200 | 0 | 636,800 | 0 | 427,400 |
| 2024-02-09 | 0 | 1,078,500 | 0 | 650,900 | 0 | 427,600 |
| 2024-02-02 | 0 | 1,087,300 | 0 | 653,300 | 0 | 434,000 |
| 2024-01-26 | 0 | 1,096,200 | 0 | 660,700 | 0 | 435,500 |
| 2024-01-19 | 0 | 1,103,200 | 0 | 653,000 | 0 | 450,200 |
| 2024-01-12 | 0 | 1,123,800 | 0 | 647,300 | 0 | 476,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:00 | アスコット | 上場維持基準の適合に向けた計画の進捗状況について |
| 20241120 | 16:00 | アスコット | 第26回定時株主総会の付議議案（剰余金の配当、取締役の選任）に関するお知らせ |
| 20241113 | 16:00 | アスコット | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | アスコット | （開示事項の中止）『匿名組合出資に係る子会社等（特定子会社）の異動に関するお知らせ』 |
| 20241023 | 16:00 | アスコット | 通期業績予想の修正並びに期末配当予想（特別配当）に関するお知らせ |
| 20240814 | 15:30 | アスコット | 2024年９月期 第３四半期決算短信［日本基準］(連結) |
| 20240814 | 15:30 | アスコット | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240726 | 15:00 | アスコット | 子会社等（特定子会社）の異動（匿名組合出資契約の終了）に関するお知らせ |
| 20240724 | 15:00 | アスコット | 完全子会社との会社分割（簡易吸収分割・略式吸収分割）に関するお知らせ |
| 20240610 | 15:30 | アスコット | 匿名組合出資に係る子会社等（特定子会社）の異動に関するお知らせ |
| 20240515 | 15:00 | アスコット | 棚卸資産の売却に関するお知らせ |
| 20240514 | 16:00 | アスコット | 2024年９月期 第２四半期決算短信［日本基準］(連結) |
| 20240321 | 15:30 | アスコット | 特定子会社の異動に関するお知らせ |
| 20240214 | 16:00 | アスコット | 2024年９月期 第１四半期決算短信［日本基準］(連結) |
| 20240214 | 16:00 | アスコット | 特定子会社の異動（匿名組合出資契約の終了）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3264 | 1 | トップページ - 株式会社アスコット | 2024-12-21 18:20:21 |
| 3264 | 2 | 決議通知 - 株式会社アスコット | 2024-06-18 11:36:21 |
| 3264 | 2 | 株主総会招集通知 - 株式会社アスコット | 2024-06-18 11:36:20 |
| 3264 | 2 | コーポレートガバナンス - 株式会社アスコット | 2024-06-18 11:36:19 |
| 3264 | 2 | 株主通信 - 株式会社アスコット | 2024-06-18 11:36:18 |
| 3264 | 2 | 有価証券報告書 - 株式会社アスコット | 2024-06-18 11:36:16 |
| 3264 | 2 | 決算説明資料 - 株式会社アスコット | 2024-06-18 11:36:15 |
| 3264 | 2 | 配当状況 - 株式会社アスコット | 2024-06-18 11:36:14 |
| 3264 | 2 | キャッシュ・フローの状況 - 株式会社アスコット | 2024-06-18 11:36:12 |
| 3264 | 2 | 財政状況 - 株式会社アスコット | 2024-06-18 11:36:11 |