| 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 | 996 | 996 | 980 | 990 | 5,900 | -6 | 99% | 99% | 268% | ▼ | 97% | 97% | 96% | 97% | 104% |
| 20240726 | 990 | 990 | 962 | 962 | 5,100 | -28 | 97% | 97% | 86% | ▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20240729 | 964 | 970 | 964 | 968 | 1,100 | 6 | 101% | 100% | 22% | ▲ | 100% | 94% | 99% | 95% | 101% |
| 20240730 | 969 | 974 | 961 | 973 | 700 | 5 | 101% | 100% | 64% | ▲▲ | 99% | 92% | 98% | 96% | 101% |
| 20240731 | 973 | 976 | 964 | 965 | 1,500 | -8 | 99% | 99% | 214% | ▼ | 99% | 93% | 99% | 95% | 100% |
| 20240801 | 963 | 966 | 945 | 950 | 5,300 | -15 | 98% | 99% | 353% | ▼▼ | 97% | 95% | 101% | 93% | 100% |
| 20240802 | 941 | 948 | 911 | 915 | 13,800 | -35 | 96% | 97% | 260% | ▼▼▼ | 93% | 100% | 106% | 90% | 100% |
| 20240805 | 900 | 900 | 822 | 833 | 33,400 | -82 | 91% | 93% | 242% | ▼▼▼▼ | 105% | 107% | 112% | 82% | 100% |
| 20240806 | 853 | 895 | 851 | 895 | 12,900 | 62 | 107% | 105% | 39% | ▲ | 100% | 102% | 107% | 88% | 107% |
| 20240807 | 895 | 899 | 890 | 897 | 3,300 | 2 | 100% | 100% | 26% | ▲▲ | 99% | 102% | 106% | 88% | 108% |
| 20240808 | 898 | 899 | 875 | 893 | 3,800 | -4 | 100% | 99% | 115% | ▼ | 99% | 100% | 104% | 88% | 107% |
| 20240809 | 910 | 910 | 886 | 903 | 7,100 | 10 | 101% | 99% | 187% | ▲ | 101% | 102% | 105% | 89% | 108% |
| 20240813 | 907 | 918 | 905 | 915 | 3,100 | 12 | 101% | 101% | 44% | ▲▲ | 99% | 100% | 103% | 92% | 110% |
| 20240814 | 922 | 922 | 891 | 914 | 6,700 | -1 | 100% | 99% | 216% | ▼ | 99% | 102% | 104% | 92% | 110% |
| 20240815 | 910 | 910 | 902 | 905 | 8,400 | -9 | 99% | 99% | 125% | ▼▼ | 99% | 104% | 103% | 91% | 109% |
| 20240816 | 920 | 921 | 908 | 914 | 2,600 | 9 | 101% | 99% | 31% | ▲ | 100% | 104% | 104% | 92% | 110% |
| 20240819 | 917 | 921 | 911 | 921 | 1,300 | 7 | 101% | 100% | 50% | ▲▲ | 100% | 103% | 103% | 92% | 111% |
| 20240820 | 922 | 929 | 922 | 924 | 1,300 | 3 | 100% | 100% | 100% | ▲▲▲ | 101% | 102% | 102% | 93% | 111% |
| 20240821 | 921 | 932 | 920 | 926 | 1,700 | 2 | 100% | 101% | 131% | ▲▲▲▲ | 101% | 100% | 100% | 93% | 111% |
| 20240822 | 941 | 980 | 928 | 955 | 14,900 | 29 | 103% | 101% | 876% | ▲▲▲▲▲ | 98% | 97% | 98% | 96% | 115% |
| 20240823 | 964 | 964 | 939 | 947 | 6,600 | -8 | 99% | 98% | 44% | ▼ | 98% | 99% | 99% | 97% | 114% |
| 20240826 | 954 | 954 | 930 | 936 | 3,800 | -11 | 99% | 98% | 58% | ▼▼ | 101% | 101% | 101% | 96% | 112% |
| 20240827 | 936 | 949 | 936 | 942 | 2,500 | 6 | 101% | 101% | 66% | ▲ | 99% | 100% | 99% | 97% | 113% |
| 20240828 | 947 | 947 | 936 | 937 | 800 | -5 | 99% | 99% | 32% | ▼ | 99% | 101% | 100% | 97% | 112% |
| 20240829 | 945 | 945 | 938 | 938 | 800 | 1 | 100% | 99% | 100% | ▲ | 101% | 100% | 100% | 98% | 113% |
| 20240830 | 938 | 944 | 936 | 943 | 1,100 | 5 | 101% | 101% | 138% | ▲▲ | 100% | 99% | 100% | 99% | 113% |
| 20240902 | 943 | 952 | 943 | 947 | 2,500 | 4 | 100% | 100% | 227% | ▲▲▲ | 100% | 97% | 99% | 99% | 114% |
| 20240903 | 947 | 950 | 945 | 950 | 1,400 | 3 | 100% | 100% | 56% | ▲▲▲▲ | 99% | 96% | 99% | 99% | 106% |
| 20240904 | 950 | 950 | 940 | 940 | 4,600 | -10 | 99% | 99% | 329% | ▼ | 99% | 97% | 97% | 98% | 105% |
| 20240905 | 948 | 948 | 925 | 935 | 5,500 | -5 | 99% | 99% | 120% | ▼▼ | 96% | 98% | 98% | 98% | 105% |
| 20240906 | 943 | 943 | 902 | 903 | 21,900 | -32 | 97% | 96% | 398% | ▼▼▼ | 102% | 105% | 103% | 95% | 100% |
| 20240909 | 900 | 920 | 900 | 915 | 4,300 | 12 | 101% | 102% | 20% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20240910 | 919 | 919 | 910 | 915 | 2,700 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 101% | 96% | 101% |
| 20240911 | 915 | 918 | 907 | 915 | 1,900 | 0 | 100% | 100% | 70% | -- | 100% | 102% | 101% | 96% | 101% |
| 20240912 | 919 | 949 | 918 | 922 | 6,400 | 7 | 101% | 100% | 337% | ▲ | 102% | 102% | 101% | 97% | 102% |
| 20240913 | 922 | 946 | 922 | 941 | 3,800 | 19 | 102% | 102% | 59% | ▲▲ | 98% | 98% | 99% | 99% | 104% |
| 20240917 | 941 | 941 | 916 | 920 | 8,300 | -21 | 98% | 98% | 218% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20240918 | 927 | 935 | 927 | 928 | 300 | 8 | 101% | 100% | 4% | ▲ | 100% | 98% | 99% | 97% | 103% |
| 20240919 | 940 | 940 | 928 | 939 | 900 | 11 | 101% | 100% | 300% | ▲▲ | 98% | 98% | 99% | 98% | 104% |
| 20240920 | 941 | 941 | 904 | 920 | 4,600 | -19 | 98% | 98% | 511% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20240924 | 920 | 928 | 917 | 920 | 3,800 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 101% | 97% | 102% |
| 20240925 | 920 | 929 | 915 | 922 | 7,200 | 2 | 100% | 100% | 189% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20240926 | 922 | 933 | 913 | 924 | 3,200 | 2 | 100% | 100% | 44% | ▲▲ | 100% | 100% | 102% | 97% | 102% |
| 20240927 | 911 | 918 | 911 | 912 | 800 | -12 | 99% | 100% | 25% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20240930 | 900 | 909 | 899 | 908 | 2,200 | -4 | 100% | 101% | 275% | ▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20241001 | 900 | 910 | 900 | 910 | 1,600 | 2 | 100% | 101% | 73% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20241002 | 911 | 911 | 902 | 902 | 700 | -8 | 99% | 99% | 44% | ▼ | 101% | 103% | 101% | 95% | 100% |
| 20241003 | 902 | 918 | 902 | 907 | 1,100 | 5 | 101% | 101% | 157% | ▲ | 100% | 102% | 99% | 96% | 101% |
| 20241004 | 912 | 914 | 912 | 914 | 1,200 | 7 | 101% | 100% | 109% | ▲▲ | 98% | 100% | 98% | 97% | 101% |
| 20241007 | 929 | 929 | 910 | 912 | 3,800 | -2 | 100% | 98% | 317% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241008 | 913 | 915 | 910 | 915 | 2,600 | 3 | 100% | 100% | 68% | ▲ | 101% | 100% | 0% | 97% | 101% |
| 20241009 | 917 | 928 | 917 | 928 | 3,400 | 13 | 101% | 101% | 131% | ▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241010 | 930 | 930 | 916 | 920 | 3,200 | -8 | 99% | 99% | 94% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241011 | 924 | 927 | 920 | 926 | 4,100 | 6 | 101% | 100% | 128% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241015 | 915 | 919 | 901 | 918 | 11,200 | -8 | 99% | 100% | 273% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241016 | 918 | 918 | 906 | 908 | 2,300 | -10 | 99% | 99% | 21% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241017 | 908 | 908 | 907 | 907 | 2,500 | -1 | 100% | 100% | 109% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 914 | 916 | 910 | 910 | 1,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 908 | 910 | 906 | 906 | 1,600 | -4 | 100% | 100% | 123% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 908 | 910 | 906 | 906 | 1,100 | 0 | 100% | 100% | 69% | -- | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:24:21 |
| 3951 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 20:34:21 |
| 3951 | 2 | 第108回定時株主総会 決議ご通知 | 2024-06-28 20:32:01 |
| 3951 | 2 | 第108期（2023年度）事業報告書 | 2024-06-28 20:31:59 |
| 3951 | 2 | 第108期 有価証券報告書 | 2024-06-28 20:31:58 |
| 3951 | 2 | お知らせ｜朝日印刷株式会社 | 2024-06-25 11:31:14 |
| 3951 | 2 | 2024年3月期 第3四半期決算短信 | 2024-06-21 13:46:17 |
| 3951 | 2 | 2024年3月期 決算短信 補足説明資料 | 2024-06-21 13:46:16 |
| 3951 | 2 | 2024年3月期 決算短信 | 2024-06-21 13:46:14 |
| 3951 | 2 | 第108回定時株主総会 招集ご通知（交付書面に記載しない事項） | 2024-06-21 13:46:13 |