| 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 | 1,830 | 1,830 | 1,803 | 1,810 | 3,600 | -20 | 99% | 99% | 164% | ▼ | 101% | 100% | 98% | 99% | 100% |
| 20240729 | 1,811 | 1,824 | 1,810 | 1,824 | 400 | 14 | 101% | 101% | 11% | ▲ | 101% | 99% | 98% | 99% | 101% |
| 20240730 | 1,809 | 1,828 | 1,800 | 1,827 | 2,300 | 3 | 100% | 101% | 575% | ▲ | 99% | 98% | 97% | 100% | 101% |
| 20240731 | 1,823 | 1,823 | 1,808 | 1,810 | 400 | -17 | 99% | 99% | 17% | ▼ | 100% | 99% | 97% | 99% | 100% |
| 20240801 | 1,810 | 1,810 | 1,801 | 1,803 | 300 | -7 | 100% | 100% | 75% | ▼ | 99% | 98% | 98% | 99% | 100% |
| 20240802 | 1,800 | 1,803 | 1,773 | 1,779 | 3,000 | -24 | 99% | 99% | 1000% | ▼ | 101% | 98% | 99% | 97% | 100% |
| 20240805 | 1,779 | 1,794 | 1,702 | 1,794 | 3,000 | 15 | 101% | 101% | 100% | ▲ | 103% | 100% | 102% | 98% | 101% |
| 20240806 | 1,745 | 1,797 | 1,745 | 1,795 | 1,700 | 1 | 100% | 103% | 57% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20240807 | 1,755 | 1,796 | 1,746 | 1,756 | 600 | -39 | 98% | 100% | 35% | ▼ | 99% | 101% | 101% | 96% | 100% |
| 20240808 | 1,756 | 1,756 | 1,743 | 1,743 | 700 | -13 | 99% | 99% | 117% | ▼ | 98% | 99% | 99% | 95% | 100% |
| 20240809 | 1,783 | 1,783 | 1,742 | 1,745 | 1,100 | 2 | 100% | 98% | 157% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20240813 | 1,740 | 1,750 | 1,740 | 1,745 | 1,200 | 0 | 100% | 100% | 109% | -- | 101% | 100% | 102% | 95% | 100% |
| 20240814 | 1,746 | 1,770 | 1,746 | 1,770 | 800 | 25 | 101% | 101% | 67% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20240815 | 1,747 | 1,751 | 1,744 | 1,751 | 500 | -19 | 99% | 100% | 63% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20240816 | 1,751 | 1,760 | 1,751 | 1,760 | 200 | 9 | 101% | 101% | 40% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20240819 | 1,765 | 1,765 | 1,751 | 1,751 | 1,300 | -9 | 99% | 99% | 650% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20240820 | 1,752 | 1,756 | 1,751 | 1,753 | 1,100 | 2 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240821 | 1,753 | 1,768 | 1,752 | 1,752 | 1,300 | -1 | 100% | 100% | 118% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20240822 | 1,766 | 1,766 | 1,752 | 1,753 | 500 | 1 | 100% | 99% | 38% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20240823 | 1,758 | 1,758 | 1,752 | 1,752 | 800 | -1 | 100% | 100% | 160% | ▼ | 99% | 100% | 100% | 96% | 101% |
| 20240826 | 1,761 | 1,761 | 1,752 | 1,752 | 400 | 0 | 100% | 99% | 50% | -- | 100% | 100% | 100% | 96% | 101% |
| 20240827 | 1,758 | 1,763 | 1,753 | 1,756 | 800 | 4 | 100% | 100% | 200% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20240828 | 1,758 | 1,758 | 1,753 | 1,753 | 600 | -3 | 100% | 100% | 75% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20240829 | 1,753 | 1,765 | 1,753 | 1,760 | 600 | 7 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20240830 | 1,760 | 1,760 | 1,754 | 1,754 | 600 | -6 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20240902 | 1,755 | 1,766 | 1,752 | 1,752 | 1,000 | -2 | 100% | 100% | 167% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20240903 | 1,765 | 1,773 | 1,755 | 1,773 | 3,400 | 21 | 101% | 100% | 340% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20240904 | 1,769 | 1,770 | 1,769 | 1,769 | 1,200 | -4 | 100% | 100% | 35% | ▼ | 100% | 99% | 99% | 100% | 101% |
| 20240905 | 1,761 | 1,761 | 1,753 | 1,755 | 700 | -14 | 99% | 100% | 58% | ▼▼ | 101% | 99% | 100% | 99% | 101% |
| 20240906 | 1,760 | 1,772 | 1,755 | 1,772 | 800 | 17 | 101% | 101% | 114% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20240909 | 1,770 | 1,770 | 1,751 | 1,759 | 500 | -13 | 99% | 99% | 63% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240911 | 1,755 | 1,755 | 1,750 | 1,750 | 300 | -9 | 99% | 100% | 60% | ▼▼ | 100% | 101% | 100% | 99% | 100% |
| 20240912 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 99% | 100% |
| 20240913 | 1,755 | 1,755 | 1,750 | 1,750 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 99% | 99% | 100% |
| 20240917 | 1,751 | 1,755 | 1,743 | 1,743 | 700 | -7 | 100% | 100% | 233% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20240918 | 1,752 | 1,759 | 1,710 | 1,759 | 1,900 | 16 | 101% | 100% | 271% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20240919 | 1,728 | 1,745 | 1,728 | 1,740 | 900 | -19 | 99% | 101% | 47% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20240920 | 1,743 | 1,762 | 1,743 | 1,746 | 1,000 | 6 | 100% | 100% | 111% | ▲ | 98% | 98% | 98% | 98% | 100% |
| 20240924 | 1,786 | 1,786 | 1,750 | 1,752 | 2,000 | 6 | 100% | 98% | 200% | ▲▲ | 98% | 98% | 98% | 99% | 101% |
| 20240925 | 1,782 | 1,782 | 1,752 | 1,752 | 800 | 0 | 100% | 98% | 40% | -- | 100% | 99% | 99% | 99% | 101% |
| 20240926 | 1,750 | 1,768 | 1,749 | 1,751 | 1,700 | -1 | 100% | 100% | 213% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20240927 | 1,764 | 1,764 | 1,748 | 1,748 | 600 | -3 | 100% | 99% | 35% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240930 | 1,743 | 1,743 | 1,733 | 1,738 | 1,100 | -10 | 99% | 100% | 183% | ▼▼▼ | 99% | 100% | 100% | 98% | 100% |
| 20241001 | 1,742 | 1,742 | 1,730 | 1,732 | 600 | -6 | 100% | 99% | 55% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241002 | 1,742 | 1,742 | 1,731 | 1,739 | 500 | 7 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241003 | 1,739 | 1,742 | 1,739 | 1,740 | 1,100 | 1 | 100% | 100% | 220% | ▲▲ | 100% | 100% | 100% | 98% | 100% |
| 20241004 | 1,742 | 1,743 | 1,737 | 1,737 | 1,700 | -3 | 100% | 100% | 155% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241007 | 1,739 | 1,739 | 1,738 | 1,738 | 200 | 1 | 100% | 100% | 12% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241008 | 1,736 | 1,754 | 1,736 | 1,742 | 1,500 | 4 | 100% | 100% | 750% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241009 | 1,742 | 1,742 | 1,737 | 1,739 | 400 | -3 | 100% | 100% | 27% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241010 | 1,740 | 1,740 | 1,739 | 1,739 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241011 | 1,736 | 1,738 | 1,735 | 1,735 | 900 | -4 | 100% | 100% | 129% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 1,733 | 1,739 | 1,731 | 1,731 | 1,400 | -4 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 1,731 | 1,732 | 1,731 | 1,731 | 400 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 1,731 | 1,736 | 1,729 | 1,729 | 1,600 | -2 | 100% | 100% | 400% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 1,728 | 1,732 | 1,728 | 1,729 | 400 | 0 | 100% | 100% | 25% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 1,730 | 1,731 | 1,729 | 1,731 | 1,600 | 2 | 100% | 100% | 400% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241022 | 1,738 | 1,739 | 1,722 | 1,739 | 2,900 | 8 | 100% | 100% | 181% | ▲▲ | % | % | % | 99% | 101% |
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 | 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
TDnet更新情報
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 | 2024-10-23 04:27:59 |
| 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 | 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 |
| 4623 | 3 | お詫びと商品交換のお知らせ一覧 | アサヒペン | 2024-06-26 17:32:13 |
| 4623 | 3 | 新着情報｜アサヒペン | 2024-06-26 17:32:11 |
| 4623 | 3 | 2023.06.28お知らせ 子会社「株式会社サンパペル」設立に関するお知らせ | 2024-06-26 16:17:10 |