3333--あさひ-【小売業】【自転車小売り】大型自転車専門店を展開PB商品も
売上高:780760-当期純利益:31130-総資産:525530-時価:34637856----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,4351,4391,4241,42424,900-3100%99%43%▼▼100%102%107%97%100%
202503111,4151,4201,3981,42086,900-4100%100%349%▼▼▼101%102%107%96%100%
202503121,4201,4311,4181,43124,90011101%101%29%100%102%106%97%101%
202503131,4311,4431,4251,43330,5002100%100%122%▲▲100%103%103%97%101%
202503141,4301,4411,4251,43726,1004100%100%86%▲▲▲101%102%102%98%101%
202503171,4371,4501,4371,45026,00013101%101%100%▲▲▲▲101%102%99%98%102%
202503181,4461,4641,4431,45554,4005100%101%209%▲▲▲▲▲100%101%97%99%102%
202503191,4651,4661,4531,46028,0005100%100%51%▲▲▲▲▲▲101%104%95%100%103%
202503211,4601,4731,4571,47092,70010101%101%331%▲▲▲▲▲▲▲98%103%94%100%104%
202503241,4751,4751,4461,44845,100-2299%98%49%101%104%96%99%102%
202503251,4561,4751,4561,46948,50021101%101%108%101%100%95%100%103%
202503261,4691,4861,4641,481120,70012101%101%249%▲▲102%99%94%100%104%
202503271,4801,5141,4801,514148,30033102%102%123%▲▲▲100%95%92%100%107%
202503281,5141,5221,5061,51168,600-3100%100%46%98%95%93%100%106%
202503311,5001,5001,4641,46988,800-4297%98%129%▼▼100%90%95%97%103%
202504011,4691,4811,4561,46252,000-7100%100%59%▼▼▼97%85%94%97%103%
202504021,4791,4791,4331,43437,300-2898%97%72%▼▼▼▼102%96%100%95%101%
202504031,3941,4341,3881,428114,000-6100%102%306%▼▼▼▼▼94%95%99%94%101%
202504041,4041,4081,3101,324181,200-10493%94%159%▼▼▼▼▼▼99%107%111%87%100%
202504081,2541,2631,2361,246183,100-7894%99%101%▼▼▼▼▼▼▼99%108%110%82%100%
202504091,2601,2801,2391,252156,5006100%99%85%102%105%106%83%100%
202504101,3121,3481,3071,338138,10086107%102%88%▲▲99%105%106%88%107%
202504111,3111,3161,2671,303145,200-3597%99%105%101%104%104%86%105%
202504141,3321,3531,3241,34789,40044103%101%62%100%102%102%89%108%
202504151,3601,3951,3571,357162,00010101%100%181%▲▲101%101%102%90%109%
202504161,3681,3891,3651,380111,30023102%101%69%▲▲▲99%101%102%91%111%
202504171,3671,3701,3441,35284,400-2898%99%76%103%103%103%89%109%
202504181,3531,3921,3521,39144,10039103%103%52%98%97%99%92%112%
202504211,3981,3991,3721,37235,100-1999%98%80%101%100%101%91%110%
202504221,3741,3911,3631,38476,30012101%101%217%100%100%100%91%111%
202504231,3911,3961,3821,38753,4003100%100%70%▲▲98%100%99%92%111%
202504241,3901,3901,3601,36158,500-2698%98%110%100%100%100%90%109%
202504251,3611,3691,3551,35948,100-2100%100%82%▼▼100%102%100%90%109%
202504281,3641,3861,3641,37097,20011101%100%202%101%101%99%93%110%
202504301,3771,3921,3721,38566,00015101%101%68%▲▲99%100%99%95%111%
202505011,3841,3921,3641,36550,000-2099%99%76%100%101%100%95%110%
202505021,3651,3971,3481,364107,200-1100%100%214%▼▼102%102%100%96%109%
202505071,3641,4021,3641,389125,20025102%102%117%99%99%99%100%111%
202505081,3821,3821,3581,36762,500-2298%99%50%101%99%100%98%110%
202505091,3701,4041,3611,385129,70018101%101%208%100%98%99%100%111%
202505121,3861,3901,3691,38542,0000100%100%32%--99%98%98%100%106%
202505131,3901,3901,3671,37048,600-1599%99%116%99%100%100%98%105%
202505141,3661,3671,3471,35185,500-1999%99%176%▼▼100%99%101%97%100%
202505151,3571,3611,3461,35347,6002100%100%56%100%100%101%97%100%
202505161,3601,3631,3431,36034,5007101%100%72%▲▲100%100%100%98%101%
202505191,3611,3611,3451,36150,8001100%100%147%▲▲▲99%100%100%98%101%
202505201,3551,3671,3421,34669,000-1599%99%136%100%101%99%97%100%
202505211,3541,3661,3481,34853,4002100%100%77%100%101%98%97%100%
202505221,3481,3601,3441,35432,9006100%100%62%▲▲100%100%97%97%101%
202505231,3561,3621,3511,35636,0002100%100%109%▲▲▲101%101%0%98%101%
202505261,3511,3651,3511,35829,6002100%101%82%▲▲▲▲101%101%0%98%101%
202505271,3581,3701,3551,36624,4008101%101%82%▲▲▲▲▲99%100%0%98%101%
202505281,3691,3721,3591,35940,900-799%99%168%100%100%0%98%101%
202505291,3561,3641,3541,36157,7002100%100%141%101%100%0%98%101%
202505301,3521,3611,3461,35963,900-2100%101%111%101%98%0%98%101%
202506021,3561,3721,3531,36755,4008101%101%87%99%96%0%98%102%
202506031,3731,3731,3431,357100,800-1099%99%182%99%0%0%98%101%
202506041,3531,3611,3461,34651,200-1199%99%51%▼▼99%0%0%97%100%
202506051,3411,3411,3251,32788,100-1999%99%172%▼▼▼100%0%0%96%100%
202506061,3231,3371,3181,32058,300-799%100%66%▼▼▼▼%%%95%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3014,500175,50011,00053,2003,500122,300
2025-05-2314,500174,40011,00049,9003,500124,500
2025-05-1614,400172,30011,00050,3003,400122,000
2025-05-0914,500147,10011,00049,4003,50097,700
2025-05-0216,400144,10011,00044,3005,40099,800
2025-04-2513,000144,30011,00042,4002,000101,900
2025-04-1811,600133,90011,00035,10060098,800
2025-04-1111,500122,50011,00047,50050075,000
2025-04-0411,300115,70011,00033,90030081,800
2025-03-2813,600106,80011,00040,0002,60066,800
2025-03-2114,100172,70011,00044,0003,100128,700
2025-03-1413,000171,80011,00041,9002,000129,900
2025-03-0713,200156,90011,00041,6002,200115,300
2025-02-2812,300159,70011,00045,0001,300114,700
2025-02-2121,200174,40011,30050,1009,900124,300
2025-02-1425,000168,50012,50053,00012,500115,500
2025-02-0718,500173,20011,40051,4007,100121,800
2025-01-3115,400176,70011,20049,5004,200127,200
2025-01-2415,400180,20011,10051,4004,300128,800
2025-01-1713,900172,40011,10051,4002,800121,000
2025-01-1015,300175,90011,30056,1004,000119,800
2024-12-2716,800148,10011,30046,5005,500101,600
2024-12-2022,700130,60011,40037,20011,30093,400
2024-12-1318,800100,00011,20034,2007,60065,800
2024-12-0619,70075,30011,20034,0008,50041,300
2024-11-2921,90073,30011,20035,60010,70037,700
2024-11-2218,900105,60011,20035,9007,70069,700
2024-11-1518,900107,90011,20036,0007,70071,900
2024-11-0822,000112,90011,20037,80010,80075,100
2024-11-0120,700111,70011,20036,0009,50075,700
2024-10-2520,000110,00011,20035,5008,80074,500
2024-10-1828,000109,00011,30035,80016,70073,200
2024-10-1130,200111,70011,80033,70018,40078,000
2024-10-0437,300118,80018,10035,50019,20083,300
2024-09-2731,100134,50012,00037,30019,10097,200
2024-09-2020,100160,40011,20044,7008,900115,700
2024-09-1315,700135,10011,20044,3004,50090,800
2024-09-0619,800130,10011,30038,2008,50091,900
2024-08-3018,700130,50011,40037,5007,30093,000
2024-08-2316,500144,20011,20048,8005,30095,400
2024-08-16162,200151,70012,40055,100149,80096,600
2024-08-0914,000157,70012,20056,4001,800101,300
2024-08-0216,100182,10012,20055,7003,900126,400
2024-07-2619,300168,70011,70057,7007,600111,000
2024-07-1918,400167,80011,20055,0007,200112,800
2024-07-1219,000168,10013,20054,9005,800113,200
2024-07-0519,900159,70013,20051,5006,700108,200
2024-06-2824,500143,10013,20066,60011,30076,500
2024-06-2117,500175,10011,30081,6006,20093,500
2024-06-1417,000164,80011,20077,8005,80087,000
2024-06-0717,200162,50011,10076,1006,10086,400
2024-05-3117,900165,00011,10076,4006,80088,600
2024-05-2418,700172,20011,20079,3007,50092,900
2024-05-1717,900169,50011,20079,8006,70089,700
2024-05-1023,100169,90012,20080,10010,90089,800
2024-05-0225,600167,30013,20078,60012,40088,700
2024-04-2629,200169,50013,30078,00015,90091,500
2024-04-1931,100174,60013,80080,20017,30094,400
2024-04-1242,700176,10014,30082,90028,40093,200
2024-04-0543,200161,00013,70081,70029,50079,300
2024-03-2915,400159,40011,10078,0004,30081,400
2024-03-2219,200178,40011,10087,0008,10091,400
2024-03-1515,300179,50011,10086,8004,20092,700
2024-03-0817,400166,10011,10087,6006,30078,500
2024-03-0118,000172,50013,20089,6004,80082,900
2024-02-226,600189,2002,40090,0004,20099,200
2024-02-16239,400179,5003,20085,900236,20093,600
2024-02-0910,400172,3005,00084,2005,40088,100
2024-02-029,000178,6004,50088,4004,50090,200
2024-01-267,700179,2003,50088,5004,20090,700
2024-01-195,700189,2003,10091,9002,60097,300
2024-01-122,800193,4001,70094,1001,10099,300

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
2025-05-07 JPM Securities Japan Co Ltd.128,2190.48%-6,0001,3641,4021,3641,389125,200
2025-04-15 JPM Securities Japan Co Ltd.134,2190.51%6,7001,3601,3951,3571,357162,000
2025-04-11 JPM Securities Japan Co Ltd.127,5190.48%-5,2001,3111,3161,2671,303145,200
2025-04-10 JPM Securities Japan Co Ltd.132,7190.50%1,3121,3481,3071,338138,100
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.124,4770.47%-9,8001,5261,5481,5141,54381,200
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.134,2770.51%3,9251,5021,5321,4941,50572,100
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.130,3520.49%-1,1801,4801,5241,4801,51064,000
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.131,5320.50%1,5701,5891,5691,588186,400
2024-05-22 UBS AG126,2510.48%-5,5001,3701,3741,3651,36860,400
2024-05-21 UBS AG131,7510.50%7001,3701,3841,3701,37736,100
2024-05-20 UBS AG131,0510.49%-6,2001,3741,3801,3691,37072,300
2024-05-07 UBS AG137,2510.52%46,0001,4071,4271,4071,42049,700
2024-04-05 UBS AG91,2510.34%-60,4491,4271,4461,4211,440197,800
2024-04-02 UBS AG151,7000.57%-40,6001,3971,4301,3781,409662,600

TDnet更新情報

報告日strtime銘柄タイトル
2025060213:00あさひ 2025年5月度 月次営業速報に関するお知らせ
2025050213:00あさひ 2025年4月度 月次営業速報に関するお知らせ
2025040413:00あさひ 2025年2月期決算短信〔日本基準〕(非連結)
2025040413:00あさひ 2025年2月期決算説明資料
2025040413:00あさひ 2025年3月度 月次営業速報に関するお知らせ
2025030613:00あさひ 2025年2月度 月次営業速報に関するお知らせ
2025020313:00あさひ 2025年1月度 月次営業速報に関するお知らせ
2025011013:00あさひ 2024年12月度 月次営業速報に関するお知らせ
2024122315:30あさひ 2025年2月期第3四半期決算説明資料
2024122315:30あさひ 2025年2月期第3四半期決算短信〔日本基準〕(非連結)
2024120413:00あさひ 2024年11月度 月次営業速報に関するお知らせ
2024110113:00あさひ 2024年10月度 月次営業速報に関するお知らせ
2024100413:00あさひ 2024年9月度 月次営業速報に関するお知らせ
2024092415:00あさひ 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024092415:00あさひ 2025年2月期第2四半期(中間期)決算説明資料
2024092415:00あさひ 剰余金の配当(中間配当)に関するお知らせ
2024090213:00あさひ 2024年8月度 月次営業速報に関するお知らせ
2024080213:00あさひ 2024年7月度 月次営業速報に関するお知らせ
2024070413:00あさひ 2024年6月度 月次営業速報に関するお知らせ
2024062415:00あさひ 2025年2月期第1四半期決算短信〔日本基準〕(非連結)
2024062415:00あさひ 2025年2月期第1四半期決算説明資料
2024060313:00あさひ 2024年5月度 月次営業速報に関するお知らせ
2024050713:00あさひ 2024年4月度 月次営業速報に関するお知らせ
2024040313:00あさひ 2024年3月度 月次営業速報に関するお知らせ
2024040115:00あさひ 株式報酬制度の継続に関するお知らせ
2024040115:00あさひ 2024年2月期決算短信〔日本基準〕(非連結)
2024040115:00あさひ 2024年2月期決算説明資料
2024030413:00あさひ 2024年2月度 月次営業速報に関するお知らせ
2024021315:00あさひ マテリアリティ(重要課題)特定に関するお知らせ
2024020213:00あさひ 2024年1月度 月次営業速報に関するお知らせ
2024010913:00あさひ 2023年12月度 月次営業速報に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UIZ13602024-10-15 11:33株式会社あさひ下田 佳史訂正報告書(大量保有報告書・変更報告書)
S100UGEU3502024-10-04 10:01株式会社あさひ下田 佳史変更報告書

企業サイト更新情報