| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250530 | 1,727 | 1,737 | 1,727 | 1,730 | 300 | 3 | 100% | 100% | 33% | ▲ | 0 | 0 | 0 | 100% | 100% | 99% | 98% | 101% |
| 20250602 | 1,730 | 1,731 | 1,730 | 1,730 | 400 | 0 | 100% | 100% | 133% | -- | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 101% |
| 20250603 | 1,729 | 1,729 | 1,726 | 1,726 | 400 | -4 | 100% | 100% | 100% | ▼ | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 100% |
| 20250605 | 1,730 | 1,730 | 1,722 | 1,729 | 400 | 3 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 101% |
| 20250606 | 1,730 | 1,730 | 1,725 | 1,725 | 200 | -4 | 100% | 100% | 50% | ▼ | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 100% |
| 20250609 | 1,722 | 1,722 | 1,720 | 1,720 | 1,200 | -5 | 100% | 100% | 600% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 99% | 97% | 100% |
| 20250610 | 1,725 | 1,725 | 1,718 | 1,718 | 600 | -2 | 100% | 100% | 50% | ▼▼▼ | 0 | 0 | 0 | 100% | 99% | 100% | 97% | 100% |
| 20250611 | 1,717 | 1,718 | 1,716 | 1,716 | 800 | -2 | 100% | 100% | 133% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 97% | 100% |
| 20250613 | 1,714 | 1,714 | 1,711 | 1,712 | 400 | -4 | 100% | 100% | 50% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 100% |
| 20250616 | 1,711 | 1,711 | 1,707 | 1,708 | 1,000 | -4 | 100% | 100% | 250% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250617 | 1,709 | 1,709 | 1,706 | 1,706 | 400 | -2 | 100% | 100% | 40% | ▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250618 | 1,707 | 1,707 | 1,706 | 1,706 | 500 | 0 | 100% | 100% | 125% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250619 | 1,706 | 1,710 | 1,705 | 1,705 | 1,100 | -1 | 100% | 100% | 220% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250620 | 1,706 | 1,719 | 1,704 | 1,705 | 1,000 | 0 | 100% | 100% | 91% | -- | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 100% |
| 20250623 | 1,715 | 1,715 | 1,702 | 1,703 | 1,100 | -2 | 100% | 99% | 110% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250624 | 1,704 | 1,710 | 1,702 | 1,703 | 2,400 | 0 | 100% | 100% | 218% | -- | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 100% |
| 20250625 | 1,732 | 1,732 | 1,700 | 1,710 | 3,400 | 7 | 100% | 99% | 142% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 100% |
| 20250626 | 1,714 | 1,714 | 1,702 | 1,709 | 700 | -1 | 100% | 100% | 21% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 100% |
| 20250627 | 1,710 | 1,714 | 1,702 | 1,703 | 800 | -6 | 100% | 100% | 114% | ▼▼ | 0 | 0 | 0 | % | % | % | 98% | 100% |
TDnet更新情報
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 |
|---|---|---|---|---|---|---|
| 2025-06-20 | 0 | 5,200 | 0 | 3,900 | 0 | 1,300 |
| 2025-06-13 | 0 | 5,800 | 0 | 3,900 | 0 | 1,900 |
| 2025-06-06 | 0 | 5,800 | 0 | 4,000 | 0 | 1,800 |
| 2025-05-30 | 0 | 5,700 | 0 | 3,800 | 0 | 1,900 |
| 2025-05-23 | 0 | 5,700 | 0 | 3,900 | 0 | 1,800 |
| 2025-05-16 | 0 | 6,200 | 0 | 4,000 | 0 | 2,200 |
| 2025-05-09 | 0 | 7,400 | 0 | 3,700 | 0 | 3,700 |
| 2025-05-02 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2025-04-25 | 0 | 4,900 | 0 | 3,500 | 0 | 1,400 |
| 2025-04-18 | 0 | 4,700 | 0 | 3,600 | 0 | 1,100 |
| 2025-04-11 | 800 | 4,200 | 800 | 3,500 | 0 | 700 |
| 2025-04-04 | 0 | 4,400 | 0 | 3,500 | 0 | 900 |
| 2025-03-28 | 0 | 4,500 | 0 | 3,400 | 0 | 1,100 |
| 2025-03-21 | 0 | 5,700 | 0 | 3,400 | 0 | 2,300 |
| 2025-03-14 | 0 | 6,000 | 0 | 3,400 | 0 | 2,600 |
| 2025-03-07 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2025-02-28 | 0 | 8,300 | 0 | 3,600 | 0 | 4,700 |
| 2025-02-21 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2025-02-14 | 0 | 8,300 | 0 | 5,000 | 0 | 3,300 |
| 2025-02-07 | 0 | 8,800 | 0 | 5,500 | 0 | 3,300 |
| 2025-01-31 | 0 | 8,800 | 0 | 5,500 | 0 | 3,300 |
| 2025-01-24 | 0 | 9,200 | 0 | 5,500 | 0 | 3,700 |
| 2025-01-17 | 0 | 8,800 | 0 | 4,500 | 0 | 4,300 |
| 2025-01-10 | 0 | 8,400 | 0 | 4,100 | 0 | 4,300 |
| 2024-12-27 | 0 | 8,800 | 0 | 4,100 | 0 | 4,700 |
| 2024-12-20 | 0 | 9,200 | 0 | 4,200 | 0 | 5,000 |
| 2024-12-13 | 0 | 9,000 | 0 | 3,800 | 0 | 5,200 |
| 2024-12-06 | 0 | 8,700 | 0 | 3,800 | 0 | 4,900 |
| 2024-11-29 | 0 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-11-22 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-11-15 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-11-08 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-11-01 | 0 | 5,500 | 0 | 2,200 | 0 | 3,300 |
| 2024-10-25 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-10-18 | 0 | 4,400 | 0 | 1,500 | 0 | 2,900 |
| 2024-10-11 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-10-04 | 0 | 4,000 | 0 | 1,300 | 0 | 2,700 |
| 2024-09-27 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-09-20 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-09-13 | 0 | 4,000 | 0 | 1,600 | 0 | 2,400 |
| 2024-09-06 | 0 | 4,000 | 0 | 1,600 | 0 | 2,400 |
| 2024-08-30 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-08-23 | 0 | 3,000 | 0 | 1,700 | 0 | 1,300 |
| 2024-08-16 | 0 | 3,200 | 0 | 1,400 | 0 | 1,800 |
| 2024-08-09 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-08-02 | 0 | 3,900 | 0 | 2,000 | 0 | 1,900 |
| 2024-07-26 | 0 | 3,800 | 0 | 2,000 | 0 | 1,800 |
| 2024-07-19 | 0 | 5,400 | 0 | 2,300 | 0 | 3,100 |
| 2024-07-12 | 0 | 5,100 | 0 | 2,000 | 0 | 3,100 |
| 2024-07-05 | 0 | 5,000 | 0 | 2,000 | 0 | 3,000 |
| 2024-06-28 | 0 | 5,300 | 0 | 2,000 | 0 | 3,300 |
| 2024-06-21 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHC0 | 350 | 2024-10-03 14:21 | 株式会社 アサヒペン | 一般財団法人アサヒペンひかり財団 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4623 | 1 | 塗料（ペンキ）・塗装用品などの製造販売｜アサヒペン | 2025-06-27 23:26:24 |
| 4623 | 2 | 株主優待品｜IR情報｜企業情報｜アサヒペン | 2024-06-26 17:32:19 |
| 4623 | 2 | IR情報｜企業情報｜アサヒペン | 2024-06-26 17:32:18 |
| 4623 | 3 | アサヒペンが健康経営優良法人2025(中小規模法人部門)として認定されました。 | アサヒペン | 2025-03-19 01:30:51 |
| 4623 | 3 | 2024-12-10 15:31:21 | |
| 4623 | 3 | LINE Add Friend | 2024-12-06 15:31:41 |
| 4623 | 3 | B.LEAGUEの大阪エヴェッサとスポンサー契約致しました。｜アサヒペン | 2024-07-01 20:31:03 |
| 4623 | 3 | 過去のお知らせ一覧｜アサヒペン | 2024-06-26 17:32:17 |
| 4623 | 3 | 「水性ステインマーカー」製品表示に関するお詫びとお知らせ | アサヒペン | 2024-06-26 17:32:15 |
| 4623 | 3 | キダ・タロー先生のご逝去の報に接し、謹んでお悔やみ申し上げます。 | アサヒペン | 2024-06-26 17:32:14 |