| 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 | 2,371 | 2,373 | 2,335 | 2,335 | 60,800 | -19 | 99% | 98% | 122% | ▼▼▼▼ | 98% | 101% | 100% | 92% | 100% |
| 20240726 | 2,335 | 2,353 | 2,282 | 2,282 | 57,800 | -53 | 98% | 98% | 95% | ▼▼▼▼▼ | 100% | 97% | 100% | 91% | 100% |
| 20240729 | 2,322 | 2,327 | 2,290 | 2,313 | 50,300 | 31 | 101% | 100% | 87% | ▲ | 100% | 96% | 102% | 93% | 101% |
| 20240730 | 2,288 | 2,303 | 2,270 | 2,287 | 48,800 | -26 | 99% | 100% | 97% | ▼ | 104% | 92% | 103% | 92% | 100% |
| 20240731 | 2,267 | 2,365 | 2,262 | 2,365 | 49,300 | 78 | 103% | 104% | 101% | ▲ | 97% | 90% | 100% | 96% | 104% |
| 20240801 | 2,315 | 2,324 | 2,230 | 2,246 | 52,400 | -119 | 95% | 97% | 106% | ▼ | 100% | 93% | 107% | 93% | 100% |
| 20240802 | 2,210 | 2,287 | 2,188 | 2,204 | 143,800 | -42 | 98% | 100% | 274% | ▼▼ | 93% | 101% | 114% | 91% | 100% |
| 20240805 | 2,068 | 2,119 | 1,914 | 1,929 | 157,200 | -275 | 88% | 93% | 109% | ▼▼▼ | 108% | 110% | 122% | 80% | 100% |
| 20240806 | 1,929 | 2,144 | 1,906 | 2,077 | 133,700 | 148 | 108% | 108% | 85% | ▲ | 102% | 109% | 118% | 86% | 108% |
| 20240807 | 2,007 | 2,127 | 2,002 | 2,048 | 60,700 | -29 | 99% | 102% | 45% | ▼ | 101% | 111% | 117% | 85% | 106% |
| 20240808 | 2,025 | 2,102 | 2,004 | 2,046 | 63,300 | -2 | 100% | 101% | 104% | ▼▼ | 100% | 109% | 113% | 85% | 106% |
| 20240809 | 2,096 | 2,115 | 2,052 | 2,091 | 66,100 | 45 | 102% | 100% | 104% | ▲ | 101% | 110% | 113% | 86% | 108% |
| 20240813 | 2,096 | 2,136 | 2,089 | 2,121 | 31,100 | 30 | 101% | 101% | 47% | ▲▲ | 100% | 105% | 107% | 88% | 110% |
| 20240814 | 2,200 | 2,209 | 2,152 | 2,190 | 45,300 | 69 | 103% | 100% | 146% | ▲▲▲ | 100% | 103% | 105% | 92% | 114% |
| 20240815 | 2,240 | 2,271 | 2,230 | 2,244 | 63,000 | 54 | 102% | 100% | 139% | ▲▲▲▲ | 101% | 102% | 104% | 94% | 116% |
| 20240816 | 2,271 | 2,311 | 2,230 | 2,288 | 51,300 | 44 | 102% | 101% | 81% | ▲▲▲▲▲ | 100% | 101% | 100% | 96% | 119% |
| 20240819 | 2,311 | 2,365 | 2,290 | 2,309 | 79,400 | 21 | 101% | 100% | 155% | ▲▲▲▲▲▲ | 101% | 102% | 102% | 97% | 120% |
| 20240820 | 2,275 | 2,330 | 2,273 | 2,302 | 75,300 | -7 | 100% | 101% | 95% | ▼ | 101% | 102% | 100% | 97% | 119% |
| 20240821 | 2,287 | 2,340 | 2,287 | 2,302 | 30,600 | 0 | 100% | 101% | 41% | -- | 101% | 101% | 99% | 97% | 119% |
| 20240822 | 2,302 | 2,327 | 2,276 | 2,319 | 44,000 | 17 | 101% | 101% | 144% | ▲ | 100% | 100% | 97% | 98% | 120% |
| 20240823 | 2,328 | 2,340 | 2,304 | 2,326 | 42,900 | 7 | 100% | 100% | 98% | ▲▲ | 98% | 102% | 97% | 98% | 121% |
| 20240826 | 2,306 | 2,342 | 2,246 | 2,257 | 44,600 | -69 | 97% | 98% | 104% | ▼ | 104% | 105% | 99% | 95% | 117% |
| 20240827 | 2,245 | 2,325 | 2,216 | 2,325 | 40,200 | 68 | 103% | 104% | 90% | ▲ | 100% | 100% | 97% | 98% | 121% |
| 20240828 | 2,311 | 2,336 | 2,285 | 2,319 | 29,500 | -6 | 100% | 100% | 73% | ▼ | 100% | 100% | 97% | 98% | 120% |
| 20240829 | 2,319 | 2,351 | 2,300 | 2,325 | 45,700 | 6 | 100% | 100% | 155% | ▲ | 101% | 98% | 97% | 100% | 121% |
| 20240830 | 2,336 | 2,366 | 2,315 | 2,362 | 36,500 | 37 | 102% | 101% | 80% | ▲▲ | 98% | 97% | 96% | 100% | 122% |
| 20240902 | 2,347 | 2,350 | 2,295 | 2,301 | 42,000 | -61 | 97% | 98% | 115% | ▼ | 101% | 99% | 99% | 97% | 119% |
| 20240903 | 2,286 | 2,321 | 2,266 | 2,314 | 52,700 | 13 | 101% | 101% | 125% | ▲ | 102% | 100% | 101% | 98% | 113% |
| 20240904 | 2,235 | 2,299 | 2,221 | 2,275 | 69,600 | -39 | 98% | 102% | 132% | ▼ | 102% | 98% | 100% | 96% | 111% |
| 20240905 | 2,250 | 2,319 | 2,244 | 2,284 | 39,600 | 9 | 100% | 102% | 57% | ▲ | 99% | 95% | 99% | 97% | 112% |
| 20240906 | 2,281 | 2,284 | 2,235 | 2,261 | 44,200 | -23 | 99% | 99% | 112% | ▼ | 103% | 100% | 104% | 96% | 108% |
| 20240909 | 2,172 | 2,230 | 2,145 | 2,227 | 50,400 | -34 | 98% | 103% | 114% | ▼▼ | 100% | 98% | 102% | 94% | 105% |
| 20240910 | 2,206 | 2,249 | 2,206 | 2,206 | 43,100 | -21 | 99% | 100% | 86% | ▼▼▼ | 99% | 98% | 103% | 93% | 101% |
| 20240911 | 2,196 | 2,215 | 2,153 | 2,169 | 59,800 | -37 | 98% | 99% | 139% | ▼▼▼▼ | 101% | 102% | 104% | 92% | 100% |
| 20240912 | 2,158 | 2,196 | 2,155 | 2,175 | 64,700 | 6 | 100% | 101% | 108% | ▲ | 99% | 102% | 104% | 92% | 100% |
| 20240913 | 2,159 | 2,178 | 2,126 | 2,145 | 70,300 | -30 | 99% | 99% | 109% | ▼ | 99% | 102% | 103% | 91% | 100% |
| 20240917 | 2,174 | 2,176 | 2,112 | 2,156 | 62,500 | 11 | 101% | 99% | 89% | ▲ | 100% | 103% | 104% | 91% | 101% |
| 20240918 | 2,157 | 2,179 | 2,133 | 2,153 | 61,100 | -3 | 100% | 100% | 98% | ▼ | 100% | 101% | 103% | 91% | 100% |
| 20240919 | 2,200 | 2,209 | 2,180 | 2,191 | 78,000 | 38 | 102% | 100% | 128% | ▲ | 100% | 102% | 103% | 93% | 102% |
| 20240920 | 2,208 | 2,245 | 2,180 | 2,207 | 88,300 | 16 | 101% | 100% | 113% | ▲▲ | 100% | 102% | 102% | 93% | 103% |
| 20240924 | 2,220 | 2,240 | 2,196 | 2,219 | 61,800 | 12 | 101% | 100% | 70% | ▲▲▲ | 99% | 100% | 102% | 94% | 103% |
| 20240925 | 2,229 | 2,229 | 2,185 | 2,204 | 58,400 | -15 | 99% | 99% | 94% | ▼ | 100% | 98% | 101% | 93% | 103% |
| 20240926 | 2,241 | 2,246 | 2,208 | 2,232 | 90,600 | 28 | 101% | 100% | 155% | ▲ | 101% | 99% | 101% | 94% | 104% |
| 20240927 | 2,241 | 2,288 | 2,213 | 2,255 | 73,300 | 23 | 101% | 101% | 81% | ▲▲ | 101% | 102% | 103% | 95% | 105% |
| 20240930 | 2,205 | 2,242 | 2,205 | 2,218 | 76,800 | -37 | 98% | 101% | 105% | ▼ | 100% | 102% | 103% | 94% | 103% |
| 20241001 | 2,207 | 2,210 | 2,155 | 2,198 | 86,200 | -20 | 99% | 100% | 112% | ▼▼ | 100% | 104% | 105% | 95% | 102% |
| 20241002 | 2,165 | 2,189 | 2,143 | 2,158 | 84,500 | -40 | 98% | 100% | 98% | ▼▼▼ | 100% | 101% | 103% | 93% | 101% |
| 20241003 | 2,208 | 2,217 | 2,177 | 2,212 | 46,900 | 54 | 103% | 100% | 56% | ▲ | 101% | 100% | 101% | 97% | 103% |
| 20241004 | 2,225 | 2,262 | 2,225 | 2,248 | 59,800 | 36 | 102% | 101% | 128% | ▲▲ | 100% | 98% | 97% | 98% | 105% |
| 20241007 | 2,249 | 2,268 | 2,242 | 2,249 | 53,200 | 1 | 100% | 100% | 89% | ▲▲▲ | 102% | 101% | 0% | 99% | 105% |
| 20241008 | 2,199 | 2,235 | 2,151 | 2,235 | 85,600 | -14 | 99% | 102% | 161% | ▼ | 102% | 101% | 0% | 99% | 104% |
| 20241009 | 2,198 | 2,270 | 2,198 | 2,233 | 72,700 | -2 | 100% | 102% | 85% | ▼▼ | 101% | 103% | 0% | 99% | 104% |
| 20241010 | 2,187 | 2,228 | 2,187 | 2,211 | 74,700 | -22 | 99% | 101% | 103% | ▼▼▼ | 100% | 103% | 0% | 98% | 103% |
| 20241011 | 2,209 | 2,209 | 2,189 | 2,200 | 63,200 | -11 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 102% | 0% | 98% | 103% |
| 20241015 | 2,230 | 2,240 | 2,200 | 2,223 | 51,400 | 23 | 101% | 100% | 81% | ▲ | 101% | 102% | 0% | 99% | 104% |
| 20241016 | 2,187 | 2,230 | 2,177 | 2,215 | 53,500 | -8 | 100% | 101% | 104% | ▼ | 101% | 98% | 0% | 98% | 103% |
| 20241017 | 2,222 | 2,283 | 2,222 | 2,253 | 66,200 | 38 | 102% | 101% | 124% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20241018 | 2,253 | 2,282 | 2,246 | 2,267 | 42,300 | 14 | 101% | 101% | 64% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241021 | 2,255 | 2,271 | 2,229 | 2,238 | 51,200 | -29 | 99% | 99% | 121% | ▼ | 97% | 0% | 0% | 99% | 104% |
| 20241022 | 2,250 | 2,250 | 2,184 | 2,185 | 68,400 | -53 | 98% | 97% | 134% | ▼▼ | % | % | % | 96% | 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 | 3,900 | 26,200 | 1,300 | 9,800 | 2,600 | 16,400 |
| 2024-10-11 | 3,800 | 26,200 | 1,300 | 9,700 | 2,500 | 16,500 |
| 2024-10-04 | 16,500 | 27,400 | 12,300 | 9,900 | 4,200 | 17,500 |
| 2024-09-27 | 15,500 | 28,600 | 12,300 | 11,900 | 3,200 | 16,700 |
| 2024-09-20 | 14,500 | 28,200 | 12,300 | 12,200 | 2,200 | 16,000 |
| 2024-09-13 | 14,800 | 22,300 | 12,300 | 7,700 | 2,500 | 14,600 |
| 2024-09-06 | 15,500 | 21,600 | 12,400 | 7,400 | 3,100 | 14,200 |
| 2024-08-30 | 15,900 | 22,300 | 13,200 | 8,600 | 2,700 | 13,700 |
| 2024-08-23 | 15,200 | 23,900 | 12,400 | 10,400 | 2,800 | 13,500 |
| 2024-08-16 | 14,900 | 24,300 | 12,400 | 11,300 | 2,500 | 13,000 |
| 2024-08-09 | 13,800 | 25,300 | 12,300 | 12,100 | 1,500 | 13,200 |
| 2024-08-02 | 14,200 | 41,700 | 12,300 | 18,600 | 1,900 | 23,100 |
| 2024-07-26 | 15,600 | 42,200 | 12,300 | 19,900 | 3,300 | 22,300 |
| 2024-07-19 | 15,700 | 35,600 | 12,300 | 20,300 | 3,400 | 15,300 |
| 2024-07-12 | 15,300 | 35,800 | 12,300 | 18,400 | 3,000 | 17,400 |
| 2024-07-05 | 16,800 | 31,500 | 12,500 | 15,900 | 4,300 | 15,600 |
| 2024-06-28 | 16,700 | 29,300 | 12,800 | 14,000 | 3,900 | 15,300 |
| 2024-06-21 | 16,400 | 23,000 | 12,300 | 12,300 | 4,100 | 10,700 |
| 2024-06-14 | 16,700 | 26,500 | 13,200 | 11,300 | 3,500 | 15,200 |
| 2024-06-07 | 14,400 | 35,200 | 12,300 | 17,600 | 2,100 | 17,600 |
| 2024-05-31 | 4,700 | 31,500 | 1,300 | 12,500 | 3,400 | 19,000 |
| 2024-05-24 | 5,300 | 171,100 | 1,300 | 152,500 | 4,000 | 18,600 |
| 2024-05-17 | 9,800 | 168,700 | 1,300 | 150,600 | 8,500 | 18,100 |
| 2024-05-10 | 7,400 | 193,100 | 100 | 155,200 | 7,300 | 37,900 |
| 2024-05-02 | 6,500 | 158,400 | 100 | 137,700 | 6,400 | 20,700 |
| 2024-04-26 | 5,900 | 151,000 | 100 | 132,400 | 5,800 | 18,600 |
| 2024-04-19 | 5,200 | 153,300 | 100 | 132,900 | 5,100 | 20,400 |
| 2024-04-12 | 5,600 | 152,800 | 200 | 132,100 | 5,400 | 20,700 |
| 2024-04-05 | 6,500 | 156,500 | 100 | 133,000 | 6,400 | 23,500 |
| 2024-03-29 | 8,000 | 148,000 | 200 | 130,600 | 7,800 | 17,400 |
| 2024-03-22 | 8,300 | 145,400 | 100 | 131,200 | 8,200 | 14,200 |
| 2024-03-15 | 8,700 | 142,000 | 100 | 131,300 | 8,600 | 10,700 |
| 2024-03-08 | 9,400 | 163,200 | 200 | 144,500 | 9,200 | 18,700 |
| 2024-03-01 | 7,900 | 162,700 | 100 | 144,200 | 7,800 | 18,500 |
| 2024-02-22 | 8,600 | 172,900 | 100 | 146,600 | 8,500 | 26,300 |
| 2024-02-16 | 8,000 | 175,600 | 200 | 147,500 | 7,800 | 28,100 |
| 2024-02-09 | 9,300 | 181,300 | 200 | 150,200 | 9,100 | 31,100 |
| 2024-02-02 | 9,500 | 180,300 | 100 | 154,100 | 9,400 | 26,200 |
| 2024-01-26 | 10,000 | 165,400 | 900 | 142,400 | 9,100 | 23,000 |
| 2024-01-19 | 7,200 | 165,600 | 100 | 140,400 | 7,100 | 25,200 |
| 2024-01-12 | 7,800 | 174,500 | 100 | 143,200 | 7,700 | 31,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-25 | Diversified Select Opportunities Capital Management, LLC | 148,600 | 0.48% | ▼ | -23,900 | 2,600 | 2,660 | 2,570 | 2,656 | 145,500 |
| 2024-06-21 | Diversified Select Opportunities Capital Management, LLC | 172,500 | 0.56% | ▼ | -11,300 | 2,447 | 2,480 | 2,440 | 2,477 | 103,600 |
| 2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 183,800 | 0.60% | ▲ | 17,500 | 2,310 | 2,318 | 2,262 | 2,306 | 50,400 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 166,300 | 0.54% | ▼ | -20,800 | 2,426 | 2,489 | 2,393 | 2,444 | 190,900 |
| 2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 187,100 | 0.61% | ▲ | 30,100 | 2,115 | 2,119 | 2,067 | 2,083 | 92,400 |
| 2024-04-02 | Diversified Select Opportunities Capital Management, LLC | 157,000 | 0.51% | ▲ | 2,193 | 2,229 | 2,177 | 2,194 | 101,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240815 | 15:00 | あすか製薬ＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240805 | 15:00 | あすか製薬ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | あすか製薬ＨＤ | 2025年3月期第1四半期 決算短信補足資料 |
| 20240716 | 15:00 | あすか製薬ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | あすか製薬ＨＤ | 役員・執行役員担当職務委嘱のお知らせ |
| 20240425 | 15:00 | あすか製薬ＨＤ | 執行役員に対する譲渡制限付株式報酬制度の拡大に関するお知らせ |
| 20240205 | 15:00 | あすか製薬ＨＤ | 2024年3月期第3四半期決算短信補足資料 |
| 20240205 | 15:00 | あすか製薬ＨＤ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIPI | 350 | 2024-10-16 15:07 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100UD51 | 350 | 2024-09-18 15:03 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100U6FQ | 350 | 2024-08-13 15:04 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100U3G5 | 350 | 2024-07-29 11:03 | あすか製薬ホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U2BU | 350 | 2024-07-19 15:03 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100T923 | 350 | 2024-04-15 15:15 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100T7K4 | 350 | 2024-04-04 15:36 | あすか製薬ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4886 | 1 | あすか製薬ホールディングス株式会社｜あすも、みらいも、すこやかに | 2024-10-22 22:26:38 |
| 4886 | 2 | 「IR・広報に関するお問い合わせ」の注意事項｜お問い合わせ｜あすか製薬ホールディングス株式会社 | 2024-06-18 07:24:12 |
| 4886 | 2 | IR用語集 | 2024-06-18 07:24:10 |
| 4886 | 2 | IRサイトおすすめルート｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-18 07:24:09 |
| 4886 | 2 | 個人投資家の皆さまへ｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-18 07:24:07 |
| 4886 | 2 | 株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-18 07:24:06 |
| 4886 | 2 | IRメール配信サービス｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-15 12:49:10 |
| 4886 | 2 | IRサイトマップ｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-15 12:49:08 |
| 4886 | 2 | IRライブラリ｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-15 12:49:06 |
| 4886 | 2 | IRカレンダー｜株主・投資家の皆さまへ｜あすか製薬ホールディングス株式会社 | 2024-06-15 12:49:05 |