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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 197 | 201 | 197 | 199 | 145,900 | 2 | 101% | 101% | 141% | ▲ | 100% | 104% | 98% | 96% | 102% |
20241227 | 204 | 206 | 202 | 204 | 131,800 | 5 | 103% | 100% | 90% | ▲▲ | 104% | 104% | 98% | 99% | 105% |
20241230 | 203 | 212 | 203 | 212 | 210,300 | 8 | 104% | 104% | 160% | ▲▲▲ | 99% | 97% | 101% | 100% | 109% |
20250106 | 213 | 218 | 210 | 211 | 166,100 | -1 | 100% | 99% | 79% | ▼ | 100% | 97% | 123% | 100% | 108% |
20250107 | 212 | 213 | 209 | 211 | 106,000 | 0 | 100% | 100% | 64% | -- | 100% | 95% | 123% | 100% | 108% |
20250108 | 211 | 213 | 209 | 212 | 67,200 | 1 | 100% | 100% | 63% | ▲ | 97% | 92% | 123% | 100% | 109% |
20250109 | 212 | 212 | 205 | 205 | 130,100 | -7 | 97% | 97% | 194% | ▼ | 101% | 94% | 127% | 97% | 105% |
20250110 | 204 | 207 | 204 | 206 | 42,600 | 1 | 100% | 101% | 33% | ▲ | 98% | 95% | 127% | 97% | 106% |
20250114 | 204 | 204 | 199 | 200 | 122,200 | -6 | 97% | 98% | 287% | ▼ | 98% | 97% | 129% | 94% | 103% |
20250115 | 201 | 202 | 195 | 196 | 139,800 | -4 | 98% | 98% | 114% | ▼▼ | 97% | 99% | 133% | 92% | 101% |
20250116 | 196 | 197 | 190 | 190 | 120,000 | -6 | 97% | 97% | 86% | ▼▼▼ | 101% | 103% | 137% | 90% | 100% |
20250117 | 190 | 193 | 186 | 192 | 106,900 | 2 | 101% | 101% | 89% | ▲ | 100% | 100% | 135% | 91% | 101% |
20250120 | 193 | 195 | 192 | 193 | 53,300 | 1 | 101% | 100% | 50% | ▲▲ | 101% | 103% | 134% | 91% | 102% |
20250121 | 193 | 197 | 193 | 194 | 52,500 | 1 | 101% | 101% | 98% | ▲▲▲ | 99% | 101% | 131% | 92% | 102% |
20250122 | 197 | 197 | 193 | 195 | 62,100 | 1 | 101% | 99% | 118% | ▲▲▲▲ | 99% | 105% | 134% | 92% | 103% |
20250123 | 193 | 194 | 190 | 192 | 77,400 | -3 | 98% | 99% | 125% | ▼ | 101% | 106% | 136% | 91% | 101% |
20250124 | 191 | 195 | 190 | 193 | 50,800 | 1 | 101% | 101% | 66% | ▲ | 102% | 111% | 133% | 91% | 102% |
20250127 | 195 | 199 | 193 | 199 | 71,700 | 6 | 103% | 102% | 141% | ▲▲ | 99% | 131% | 130% | 94% | 105% |
20250128 | 199 | 200 | 197 | 197 | 67,000 | -2 | 99% | 99% | 93% | ▼ | 102% | 131% | 131% | 93% | 104% |
20250129 | 198 | 203 | 198 | 202 | 70,600 | 5 | 103% | 102% | 105% | ▲ | 100% | 129% | 129% | 95% | 106% |
20250130 | 201 | 203 | 198 | 202 | 61,400 | 0 | 100% | 100% | 87% | -- | 106% | 128% | 128% | 95% | 106% |
20250131 | 203 | 217 | 202 | 216 | 346,500 | 14 | 107% | 106% | 564% | ▲ | 100% | 100% | 100% | 100% | 114% |
20250203 | 260 | 262 | 259 | 260 | 6,725,400 | 44 | 120% | 100% | 1941% | ▲▲ | 100% | 100% | 100% | 100% | 137% |
20250204 | 260 | 260 | 259 | 259 | 791,300 | -1 | 100% | 100% | 12% | ▼ | 100% | 100% | 100% | 100% | 136% |
20250205 | 259 | 260 | 259 | 259 | 676,200 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 100% | 136% |
20250206 | 259 | 260 | 259 | 259 | 515,400 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 100% | 136% |
20250207 | 259 | 260 | 259 | 259 | 413,300 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 100% | 136% |
20250210 | 259 | 260 | 259 | 259 | 248,400 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 136% |
20250212 | 259 | 260 | 259 | 259 | 441,200 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 100% | 100% | 136% |
20250213 | 259 | 260 | 259 | 259 | 532,500 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 100% | 100% | 136% |
20250214 | 259 | 260 | 259 | 259 | 214,900 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 100% | 135% |
20250217 | 259 | 260 | 259 | 259 | 275,900 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 100% | 100% | 135% |
20250218 | 259 | 260 | 259 | 259 | 211,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 100% | 135% |
20250219 | 259 | 260 | 259 | 259 | 214,500 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 135% |
20250220 | 259 | 260 | 259 | 259 | 141,100 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 100% | 100% | 135% |
20250225 | 259 | 260 | 259 | 259 | 143,300 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 100% | 134% |
20250226 | 259 | 259 | 259 | 259 | 246,400 | 0 | 100% | 100% | 172% | -- | 100% | 100% | 100% | 100% | 131% |
20250227 | 259 | 260 | 259 | 259 | 82,300 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 100% | 131% |
20250228 | 259 | 260 | 259 | 259 | 195,300 | 0 | 100% | 100% | 237% | -- | 100% | 100% | 100% | 100% | 128% |
20250303 | 259 | 260 | 259 | 259 | 78,900 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 100% | 128% |
20250304 | 259 | 260 | 259 | 259 | 152,300 | 0 | 100% | 100% | 193% | -- | 100% | 100% | 100% | 100% | 120% |
20250305 | 259 | 259 | 259 | 259 | 182,600 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 99% | 100% | 100% |
20250306 | 260 | 260 | 259 | 259 | 188,300 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 100% | 100% | 100% |
20250307 | 259 | 260 | 259 | 259 | 145,200 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 100% | 100% |
20250310 | 259 | 259 | 259 | 259 | 155,800 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 0% | 100% | 100% |
20250311 | 259 | 260 | 259 | 259 | 163,300 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 0% | 100% | 100% |
20250312 | 259 | 259 | 259 | 259 | 129,600 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 0% | 100% | 100% |
20250313 | 259 | 259 | 259 | 259 | 158,900 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 0% | 100% | 100% |
20250314 | 259 | 260 | 259 | 259 | 297,500 | 0 | 100% | 100% | 187% | -- | 100% | 100% | 0% | 100% | 100% |
20250317 | 258 | 259 | 258 | 258 | 101,000 | -1 | 100% | 100% | 34% | ▼ | 100% | 100% | 0% | 100% | 100% |
20250318 | 258 | 258 | 258 | 258 | 129,100 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 0% | 100% | 100% |
20250319 | 258 | 259 | 258 | 258 | 103,700 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 100% | 100% |
20250321 | 259 | 259 | 258 | 258 | 126,500 | 0 | 100% | 100% | 122% | -- | 100% | 0% | 0% | 100% | 100% |
20250324 | 258 | 259 | 258 | 258 | 180,800 | 0 | 100% | 100% | 143% | -- | 100% | 0% | 0% | 100% | 100% |
20250325 | 258 | 259 | 258 | 258 | 37,200 | 0 | 100% | 100% | 21% | -- | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 0 | 75,800 | 0 | 55,500 | 0 | 20,300 |
2025-03-07 | 0 | 128,800 | 0 | 102,700 | 0 | 26,100 |
2025-02-28 | 0 | 262,900 | 0 | 234,200 | 0 | 28,700 |
2025-02-21 | 0 | 390,200 | 0 | 340,000 | 0 | 50,200 |
2025-02-14 | 0 | 527,000 | 0 | 389,900 | 0 | 137,100 |
2025-02-07 | 0 | 532,300 | 0 | 183,600 | 0 | 348,700 |
2025-01-31 | 0 | 1,236,900 | 0 | 542,800 | 0 | 694,100 |
2025-01-24 | 0 | 1,098,200 | 0 | 523,000 | 0 | 575,200 |
2025-01-17 | 0 | 1,105,300 | 0 | 511,700 | 0 | 593,600 |
2025-01-10 | 0 | 1,165,400 | 0 | 524,300 | 0 | 641,100 |
2024-12-27 | 0 | 1,256,000 | 0 | 574,200 | 0 | 681,800 |
2024-12-20 | 0 | 1,341,900 | 0 | 577,500 | 0 | 764,400 |
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
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 | 2025-03-25 21:20:45 |
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 |