| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 894 | 897 | 894 | 896 | 1,700 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250121 | 895 | 899 | 895 | 898 | 1,100 | 2 | 100% | 100% | 65% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250122 | 900 | 907 | 900 | 904 | 2,500 | 6 | 101% | 100% | 227% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250123 | 907 | 908 | 904 | 908 | 5,200 | 4 | 100% | 100% | 208% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250124 | 908 | 911 | 905 | 906 | 6,400 | -2 | 100% | 100% | 123% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20250127 | 907 | 911 | 907 | 907 | 3,600 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250128 | 907 | 912 | 906 | 908 | 1,300 | 1 | 100% | 100% | 36% | ▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20250129 | 917 | 917 | 903 | 904 | 3,200 | -4 | 100% | 99% | 246% | ▼ | 100% | 100% | 101% | 100% | 104% |
| 20250130 | 905 | 907 | 902 | 903 | 5,600 | -1 | 100% | 100% | 175% | ▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250131 | 909 | 944 | 902 | 906 | 13,000 | 3 | 100% | 100% | 232% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250203 | 907 | 922 | 907 | 910 | 5,000 | 4 | 100% | 100% | 38% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250204 | 907 | 913 | 907 | 909 | 4,900 | -1 | 100% | 100% | 98% | ▼ | 99% | 100% | 98% | 100% | 102% |
| 20250205 | 914 | 914 | 908 | 909 | 2,700 | 0 | 100% | 99% | 55% | -- | 100% | 101% | 99% | 100% | 102% |
| 20250206 | 907 | 910 | 907 | 910 | 3,000 | 1 | 100% | 100% | 111% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250207 | 909 | 912 | 909 | 912 | 3,000 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20250210 | 912 | 919 | 912 | 913 | 8,000 | 1 | 100% | 100% | 267% | ▲▲▲ | 101% | 100% | 99% | 100% | 102% |
| 20250212 | 909 | 917 | 909 | 917 | 3,800 | 4 | 100% | 101% | 48% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250213 | 914 | 916 | 912 | 916 | 7,700 | -1 | 100% | 100% | 203% | ▼ | 100% | 99% | 98% | 100% | 103% |
| 20250214 | 916 | 917 | 910 | 912 | 9,900 | -4 | 100% | 100% | 129% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20250217 | 911 | 912 | 904 | 905 | 9,700 | -7 | 99% | 99% | 98% | ▼▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20250218 | 904 | 905 | 903 | 905 | 2,900 | 0 | 100% | 100% | 30% | -- | 99% | 98% | 100% | 99% | 101% |
| 20250219 | 909 | 909 | 902 | 904 | 1,200 | -1 | 100% | 99% | 41% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20250220 | 904 | 904 | 900 | 900 | 2,800 | -4 | 100% | 100% | 233% | ▼▼ | 99% | 99% | 101% | 98% | 100% |
| 20250225 | 906 | 906 | 899 | 899 | 9,000 | -1 | 100% | 99% | 321% | ▼▼▼ | 99% | 99% | 102% | 98% | 100% |
| 20250226 | 899 | 901 | 891 | 891 | 5,700 | -8 | 99% | 99% | 63% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20250227 | 895 | 898 | 895 | 895 | 1,100 | 4 | 100% | 100% | 19% | ▲ | 99% | 100% | 102% | 98% | 100% |
| 20250228 | 899 | 899 | 890 | 891 | 1,700 | -4 | 100% | 99% | 155% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20250303 | 893 | 893 | 892 | 893 | 1,300 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 103% | 97% | 100% |
| 20250304 | 893 | 894 | 888 | 890 | 5,600 | -3 | 100% | 100% | 431% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20250305 | 894 | 895 | 891 | 892 | 2,800 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20250306 | 895 | 920 | 893 | 897 | 3,700 | 5 | 101% | 100% | 132% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20250307 | 895 | 895 | 890 | 891 | 5,900 | -6 | 99% | 100% | 159% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20250310 | 892 | 900 | 892 | 896 | 1,500 | 5 | 101% | 100% | 25% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250311 | 896 | 896 | 893 | 896 | 3,700 | 0 | 100% | 100% | 247% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250312 | 895 | 898 | 895 | 897 | 1,700 | 1 | 100% | 100% | 46% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20250313 | 902 | 905 | 898 | 898 | 3,300 | 1 | 100% | 100% | 194% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250314 | 898 | 905 | 898 | 902 | 3,300 | 4 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 99% | 98% | 101% |
| 20250317 | 905 | 905 | 901 | 901 | 10,200 | -1 | 100% | 100% | 309% | ▼ | 100% | 101% | 99% | 99% | 101% |
| 20250318 | 905 | 913 | 903 | 904 | 4,800 | 3 | 100% | 100% | 47% | ▲ | 100% | 101% | 98% | 100% | 102% |
| 20250319 | 908 | 910 | 901 | 908 | 5,400 | 4 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 96% | 100% | 102% |
| 20250321 | 906 | 913 | 905 | 906 | 3,100 | -2 | 100% | 100% | 57% | ▼ | 100% | 100% | 96% | 100% | 102% |
| 20250324 | 908 | 915 | 908 | 911 | 2,900 | 5 | 101% | 100% | 94% | ▲ | 99% | 98% | 94% | 100% | 102% |
| 20250325 | 924 | 924 | 911 | 917 | 8,100 | 6 | 101% | 99% | 279% | ▲▲ | 99% | 98% | 95% | 100% | 103% |
| 20250326 | 917 | 917 | 912 | 912 | 800 | -5 | 99% | 99% | 10% | ▼ | 100% | 98% | 95% | 99% | 102% |
| 20250327 | 914 | 916 | 910 | 912 | 2,700 | 0 | 100% | 100% | 338% | -- | 101% | 100% | 97% | 99% | 102% |
| 20250328 | 897 | 909 | 896 | 904 | 5,300 | -8 | 99% | 101% | 196% | ▼ | 101% | 99% | 97% | 99% | 102% |
| 20250331 | 894 | 900 | 893 | 899 | 3,800 | -5 | 99% | 101% | 72% | ▼▼ | 100% | 97% | 97% | 98% | 101% |
| 20250401 | 898 | 898 | 895 | 896 | 1,100 | -3 | 100% | 100% | 29% | ▼▼▼ | 100% | 97% | 97% | 98% | 101% |
| 20250402 | 897 | 900 | 891 | 894 | 2,400 | -2 | 100% | 100% | 218% | ▼▼▼▼ | 99% | 97% | 97% | 97% | 100% |
| 20250403 | 894 | 894 | 882 | 888 | 3,800 | -6 | 99% | 99% | 158% | ▼▼▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20250404 | 882 | 884 | 867 | 870 | 10,600 | -18 | 98% | 99% | 279% | ▼▼▼▼▼▼ | 102% | 101% | 0% | 95% | 100% |
| 20250408 | 856 | 884 | 856 | 869 | 4,300 | -1 | 100% | 102% | 41% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20250409 | 864 | 865 | 855 | 855 | 1,800 | -14 | 98% | 99% | 42% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250410 | 875 | 879 | 863 | 869 | 2,200 | 14 | 102% | 99% | 122% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20250411 | 866 | 870 | 864 | 864 | 2,800 | -5 | 99% | 100% | 127% | ▼ | 99% | 100% | 0% | 94% | 101% |
| 20250414 | 871 | 871 | 864 | 864 | 9,800 | 0 | 100% | 99% | 350% | -- | 100% | 101% | 0% | 94% | 101% |
| 20250415 | 864 | 868 | 862 | 862 | 11,400 | -2 | 100% | 100% | 116% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250416 | 860 | 865 | 860 | 861 | 2,700 | -1 | 100% | 100% | 24% | ▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20250417 | 863 | 867 | 863 | 864 | 4,100 | 3 | 100% | 100% | 152% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250418 | 870 | 872 | 865 | 870 | 1,900 | 6 | 101% | 100% | 46% | ▲▲ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 27,200 | 0 | 22,900 | 0 | 4,300 |
| 2025-04-04 | 0 | 31,300 | 0 | 26,300 | 0 | 5,000 |
| 2025-03-28 | 100 | 34,700 | 0 | 30,700 | 100 | 4,000 |
| 2025-03-21 | 0 | 35,500 | 0 | 29,600 | 0 | 5,900 |
| 2025-03-14 | 0 | 34,800 | 0 | 29,700 | 0 | 5,100 |
| 2025-03-07 | 0 | 32,600 | 0 | 28,400 | 0 | 4,200 |
| 2025-02-28 | 0 | 32,100 | 0 | 27,400 | 0 | 4,700 |
| 2025-02-21 | 100 | 31,700 | 0 | 26,500 | 100 | 5,200 |
| 2025-02-14 | 700 | 29,600 | 0 | 24,100 | 700 | 5,500 |
| 2025-02-07 | 500 | 26,800 | 0 | 22,300 | 500 | 4,500 |
| 2025-01-31 | 600 | 27,300 | 0 | 22,900 | 600 | 4,400 |
| 2025-01-24 | 1,300 | 27,900 | 0 | 23,100 | 1,300 | 4,800 |
| 2025-01-17 | 1,100 | 27,400 | 0 | 21,900 | 1,100 | 5,500 |
| 2025-01-10 | 500 | 32,200 | 0 | 25,100 | 500 | 7,100 |
| 2024-12-27 | 0 | 33,400 | 0 | 23,600 | 0 | 9,800 |
| 2024-12-20 | 100 | 34,900 | 0 | 23,400 | 100 | 11,500 |
| 2024-12-13 | 900 | 35,000 | 0 | 25,200 | 900 | 9,800 |
| 2024-12-06 | 2,600 | 34,200 | 0 | 24,700 | 2,600 | 9,500 |
| 2024-11-29 | 0 | 34,100 | 0 | 23,900 | 0 | 10,200 |
| 2024-11-22 | 0 | 35,700 | 0 | 24,200 | 0 | 11,500 |
| 2024-11-15 | 400 | 38,200 | 0 | 23,600 | 400 | 14,600 |
| 2024-11-08 | 0 | 31,600 | 0 | 21,600 | 0 | 10,000 |
| 2024-11-01 | 100 | 27,800 | 0 | 21,300 | 100 | 6,500 |
| 2024-10-25 | 200 | 27,300 | 0 | 21,200 | 200 | 6,100 |
| 2024-10-18 | 200 | 27,200 | 0 | 21,500 | 200 | 5,700 |
| 2024-10-11 | 200 | 27,800 | 0 | 22,500 | 200 | 5,300 |
| 2024-10-04 | 100 | 25,400 | 0 | 21,400 | 100 | 4,000 |
| 2024-09-27 | 0 | 25,500 | 0 | 21,200 | 0 | 4,300 |
| 2024-09-20 | 0 | 27,000 | 0 | 21,800 | 0 | 5,200 |
| 2024-09-13 | 100 | 28,300 | 0 | 22,500 | 100 | 5,800 |
| 2024-09-06 | 0 | 27,300 | 0 | 22,400 | 0 | 4,900 |
| 2024-08-30 | 1,200 | 28,200 | 0 | 23,200 | 1,200 | 5,000 |
| 2024-08-23 | 1,800 | 29,800 | 0 | 24,800 | 1,800 | 5,000 |
| 2024-08-16 | 1,300 | 28,800 | 0 | 23,400 | 1,300 | 5,400 |
| 2024-08-09 | 300 | 30,000 | 0 | 22,300 | 300 | 7,700 |
| 2024-08-02 | 1,300 | 47,000 | 0 | 24,100 | 1,300 | 22,900 |
| 2024-07-26 | 1,500 | 54,700 | 0 | 31,400 | 1,500 | 23,300 |
| 2024-07-19 | 1,600 | 57,700 | 0 | 33,500 | 1,600 | 24,200 |
| 2024-07-12 | 3,000 | 62,400 | 0 | 35,600 | 3,000 | 26,800 |
| 2024-07-05 | 1,600 | 52,500 | 0 | 29,700 | 1,600 | 22,800 |
| 2024-06-28 | 1,000 | 50,100 | 0 | 29,100 | 1,000 | 21,000 |
| 2024-06-21 | 200 | 50,000 | 0 | 30,200 | 200 | 19,800 |
| 2024-06-14 | 0 | 50,400 | 0 | 31,000 | 0 | 19,400 |
| 2024-06-07 | 1,300 | 50,700 | 0 | 28,600 | 1,300 | 22,100 |
| 2024-05-31 | 1,500 | 48,200 | 0 | 28,800 | 1,500 | 19,400 |
| 2024-05-24 | 1,300 | 53,500 | 0 | 29,700 | 1,300 | 23,800 |
| 2024-05-17 | 1,300 | 58,700 | 0 | 30,900 | 1,300 | 27,800 |
| 2024-05-10 | 0 | 56,700 | 0 | 29,400 | 0 | 27,300 |
| 2024-05-02 | 0 | 54,000 | 0 | 28,600 | 0 | 25,400 |
| 2024-04-26 | 0 | 53,600 | 0 | 28,100 | 0 | 25,500 |
| 2024-04-19 | 0 | 54,400 | 0 | 28,400 | 0 | 26,000 |
| 2024-04-12 | 100 | 57,800 | 0 | 33,900 | 100 | 23,900 |
| 2024-04-05 | 200 | 54,600 | 0 | 31,300 | 200 | 23,300 |
| 2024-03-29 | 100 | 61,100 | 0 | 36,700 | 100 | 24,400 |
| 2024-03-22 | 100 | 69,200 | 0 | 41,000 | 100 | 28,200 |
| 2024-03-15 | 500 | 71,600 | 0 | 40,300 | 500 | 31,300 |
| 2024-03-08 | 100 | 66,200 | 0 | 40,400 | 100 | 25,800 |
| 2024-03-01 | 1,500 | 71,000 | 0 | 42,500 | 1,500 | 28,500 |
| 2024-02-22 | 3,800 | 65,400 | 0 | 44,500 | 3,800 | 20,900 |
| 2024-02-16 | 3,500 | 63,100 | 0 | 46,200 | 3,500 | 16,900 |
| 2024-02-09 | 7,500 | 66,200 | 0 | 45,100 | 7,500 | 21,100 |
| 2024-02-02 | 6,800 | 67,200 | 0 | 44,700 | 6,800 | 22,500 |
| 2024-01-26 | 6,800 | 65,100 | 0 | 46,600 | 6,800 | 18,500 |
| 2024-01-19 | 6,600 | 65,700 | 0 | 46,200 | 6,600 | 19,500 |
| 2024-01-12 | 1,100 | 67,000 | 0 | 49,400 | 1,100 | 17,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 16:00 | 朝日印刷 | 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 |
| 20250210 | 15:00 | 朝日印刷 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | 朝日印刷 | 中期経営計画の期間延長に関するお知らせ |
| 20241216 | 16:00 | 朝日印刷 | 組織変更および人事異動に関するお知らせ |
| 20241111 | 16:00 | 朝日印刷 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | 朝日印刷 | 政策保有株式の縮減に関するお知らせ |
| 20240809 | 15:00 | 朝日印刷 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 12:00 | 朝日印刷 | 自己株式の消却完了に関するお知らせ |
| 20240617 | 16:00 | 朝日印刷 | 組織変更および人事異動に関するお知らせ |
| 20240603 | 15:00 | 朝日印刷 | 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ |
| 20240520 | 15:00 | 朝日印刷 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 朝日印刷 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 朝日印刷 | 社外取締役候補者（新任）の選任に関するお知らせ |
| 20240501 | 10:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 10:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240301 | 08:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:30 | 朝日印刷 | 2024年3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 |
|---|---|---|---|
| 3951 | 1 | 朝日印刷株式会社 | 2025-04-19 12:21:09 |
| 3951 | 2 | 報告書「株主の皆様へ」｜IR資料室｜IR情報｜朝日印刷株式会社 | 2025-03-24 11:29:41 |
| 3951 | 2 | 2025年3月期 第3四半期決算短信 補足説明資料 | 2025-02-11 02:30:35 |
| 3951 | 2 | 2025年3月期 第3四半期決算短信 | 2025-02-10 15:30:49 |
| 3951 | 2 | お知らせ｜朝日印刷株式会社 | 2024-12-18 19:30:09 |
| 3951 | 2 | 第109期（2024年度）中間事業報告書 | 2024-12-06 19:31:23 |
| 3951 | 2 | プレスリリース｜朝日印刷株式会社 | 2024-11-25 19:29:21 |
| 3951 | 2 | 2025年3月期 第2四半期（中間期）決算短信 補足説明資料 | 2024-11-12 17:31:29 |
| 3951 | 2 | 2025年３月期 第２四半期（中間期）決算短信 | 2024-11-11 16:30:37 |
| 3951 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 20:34:21 |