| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 850 | 852 | 836 | 838 | 146,300 | -6 | 99% | 99% | 97% | ▼ | 99% | 99% | 98% | 96% | 104% |
| 20240925 | 838 | 838 | 827 | 833 | 115,800 | -5 | 99% | 99% | 79% | ▼▼ | 101% | 99% | 98% | 96% | 103% |
| 20240926 | 840 | 852 | 836 | 852 | 200,500 | 19 | 102% | 101% | 173% | ▲ | 99% | 101% | 99% | 98% | 105% |
| 20240927 | 832 | 834 | 824 | 827 | 178,700 | -25 | 97% | 99% | 89% | ▼ | 102% | 103% | 101% | 95% | 102% |
| 20240930 | 814 | 829 | 810 | 829 | 197,700 | 2 | 100% | 102% | 111% | ▲ | 100% | 101% | 98% | 95% | 102% |
| 20241001 | 828 | 833 | 824 | 828 | 118,800 | -1 | 100% | 100% | 60% | ▼ | 100% | 102% | 99% | 95% | 102% |
| 20241002 | 825 | 835 | 820 | 824 | 127,000 | -4 | 100% | 100% | 107% | ▼▼ | 100% | 98% | 97% | 95% | 102% |
| 20241003 | 835 | 841 | 832 | 837 | 97,200 | 13 | 102% | 100% | 77% | ▲ | 99% | 97% | 96% | 98% | 103% |
| 20241004 | 840 | 840 | 832 | 835 | 75,700 | -2 | 100% | 99% | 78% | ▼ | 99% | 97% | 95% | 98% | 103% |
| 20241007 | 844 | 845 | 837 | 838 | 92,000 | 3 | 100% | 99% | 122% | ▲ | 98% | 98% | 97% | 98% | 104% |
| 20241008 | 833 | 833 | 818 | 818 | 108,600 | -20 | 98% | 98% | 118% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241009 | 823 | 826 | 808 | 814 | 139,500 | -4 | 100% | 99% | 128% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20241010 | 812 | 815 | 806 | 815 | 89,100 | 1 | 100% | 100% | 64% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241011 | 815 | 819 | 814 | 814 | 56,300 | -1 | 100% | 100% | 63% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20241015 | 823 | 826 | 818 | 820 | 87,800 | 6 | 101% | 100% | 156% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241016 | 815 | 823 | 813 | 815 | 63,100 | -5 | 99% | 100% | 72% | ▼ | 100% | 98% | 100% | 96% | 100% |
| 20241017 | 818 | 821 | 810 | 814 | 47,000 | -1 | 100% | 100% | 74% | ▼▼ | 99% | 97% | 100% | 96% | 100% |
| 20241018 | 813 | 815 | 806 | 808 | 63,500 | -6 | 99% | 99% | 135% | ▼▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20241021 | 810 | 811 | 806 | 807 | 44,900 | -1 | 100% | 100% | 71% | ▼▼▼▼ | 99% | 98% | 101% | 95% | 100% |
| 20241022 | 809 | 809 | 798 | 798 | 109,600 | -9 | 99% | 99% | 244% | ▼▼▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20241023 | 798 | 800 | 791 | 791 | 88,500 | -7 | 99% | 99% | 81% | ▼▼▼▼▼▼ | 99% | 101% | 102% | 93% | 100% |
| 20241024 | 788 | 790 | 780 | 784 | 113,000 | -7 | 99% | 99% | 128% | ▼▼▼▼▼▼▼ | 99% | 103% | 100% | 92% | 100% |
| 20241025 | 784 | 787 | 776 | 778 | 141,200 | -6 | 99% | 99% | 125% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 101% | 93% | 100% |
| 20241028 | 780 | 799 | 780 | 794 | 108,900 | 16 | 102% | 102% | 77% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20241029 | 798 | 801 | 795 | 796 | 50,300 | 2 | 100% | 100% | 46% | ▲▲ | 99% | 100% | 99% | 95% | 102% |
| 20241030 | 809 | 812 | 796 | 798 | 228,500 | 2 | 100% | 99% | 454% | ▲▲▲ | 100% | 102% | 100% | 95% | 103% |
| 20241031 | 801 | 809 | 796 | 804 | 61,100 | 6 | 101% | 100% | 27% | ▲▲▲▲ | 100% | 102% | 102% | 96% | 103% |
| 20241101 | 799 | 804 | 795 | 798 | 93,800 | -6 | 99% | 100% | 154% | ▼ | 100% | 101% | 104% | 95% | 103% |
| 20241105 | 802 | 810 | 801 | 803 | 68,200 | 5 | 101% | 100% | 73% | ▲ | 99% | 94% | 103% | 96% | 103% |
| 20241106 | 810 | 814 | 802 | 805 | 97,800 | 2 | 100% | 99% | 143% | ▲▲ | 100% | 96% | 103% | 98% | 103% |
| 20241107 | 813 | 822 | 808 | 817 | 198,100 | 12 | 101% | 100% | 203% | ▲▲▲ | 98% | 94% | 101% | 100% | 105% |
| 20241108 | 824 | 824 | 806 | 807 | 110,100 | -10 | 99% | 98% | 56% | ▼ | 97% | 98% | 107% | 98% | 104% |
| 20241111 | 782 | 787 | 756 | 758 | 459,300 | -49 | 94% | 97% | 417% | ▼▼ | 99% | 102% | 109% | 92% | 100% |
| 20241112 | 763 | 773 | 759 | 759 | 230,100 | 1 | 100% | 99% | 50% | ▲ | 102% | 103% | 110% | 93% | 100% |
| 20241113 | 762 | 790 | 760 | 777 | 313,000 | 18 | 102% | 102% | 136% | ▲▲ | 99% | 101% | 107% | 95% | 103% |
| 20241114 | 777 | 783 | 770 | 770 | 175,800 | -7 | 99% | 99% | 56% | ▼ | 100% | 101% | 108% | 94% | 102% |
| 20241115 | 770 | 772 | 766 | 769 | 169,600 | -1 | 100% | 100% | 96% | ▼▼ | 102% | 102% | 109% | 94% | 101% |
| 20241118 | 766 | 783 | 766 | 780 | 105,300 | 11 | 101% | 102% | 62% | ▲ | 100% | 101% | 105% | 95% | 103% |
| 20241119 | 783 | 786 | 780 | 786 | 71,400 | 6 | 101% | 100% | 68% | ▲▲ | 100% | 102% | 103% | 96% | 104% |
| 20241120 | 784 | 787 | 777 | 781 | 81,600 | -5 | 99% | 100% | 114% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20241121 | 783 | 785 | 778 | 779 | 57,700 | -2 | 100% | 99% | 71% | ▼▼ | 100% | 103% | 103% | 95% | 103% |
| 20241122 | 780 | 783 | 778 | 782 | 72,300 | 3 | 100% | 100% | 125% | ▲ | 101% | 104% | 103% | 96% | 103% |
| 20241125 | 785 | 793 | 783 | 791 | 119,300 | 9 | 101% | 101% | 165% | ▲▲ | 101% | 106% | 102% | 97% | 104% |
| 20241126 | 791 | 806 | 791 | 802 | 145,300 | 11 | 101% | 101% | 122% | ▲▲▲ | 99% | 104% | 101% | 98% | 106% |
| 20241127 | 800 | 801 | 787 | 793 | 164,200 | -9 | 99% | 99% | 113% | ▼ | 102% | 104% | 102% | 97% | 105% |
| 20241128 | 790 | 802 | 787 | 802 | 138,500 | 9 | 101% | 102% | 84% | ▲ | 101% | 100% | 101% | 98% | 106% |
| 20241129 | 802 | 818 | 799 | 814 | 223,700 | 12 | 101% | 101% | 162% | ▲▲ | 102% | 98% | 97% | 100% | 107% |
| 20241202 | 817 | 837 | 817 | 835 | 214,500 | 21 | 103% | 102% | 96% | ▲▲▲ | 98% | 96% | 95% | 100% | 110% |
| 20241203 | 835 | 837 | 818 | 822 | 182,700 | -13 | 98% | 98% | 85% | ▼ | 98% | 98% | 96% | 98% | 108% |
| 20241204 | 820 | 823 | 800 | 805 | 178,800 | -17 | 98% | 98% | 98% | ▼▼ | 99% | 99% | 98% | 96% | 106% |
| 20241205 | 804 | 807 | 796 | 799 | 126,400 | -6 | 99% | 99% | 71% | ▼▼▼ | 99% | 100% | 99% | 96% | 105% |
| 20241206 | 802 | 803 | 793 | 797 | 73,800 | -2 | 100% | 99% | 58% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 105% |
| 20241209 | 798 | 807 | 793 | 801 | 189,700 | 4 | 101% | 100% | 257% | ▲ | 100% | 101% | 0% | 96% | 106% |
| 20241210 | 799 | 805 | 795 | 797 | 126,000 | -4 | 100% | 100% | 66% | ▼ | 100% | 100% | 0% | 95% | 104% |
| 20241211 | 797 | 799 | 794 | 799 | 74,900 | 2 | 100% | 100% | 59% | ▲ | 100% | 97% | 0% | 96% | 104% |
| 20241212 | 801 | 801 | 793 | 797 | 98,600 | -2 | 100% | 100% | 132% | ▼ | 102% | 99% | 0% | 95% | 104% |
| 20241213 | 791 | 808 | 789 | 807 | 156,300 | 10 | 101% | 102% | 159% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241216 | 807 | 809 | 794 | 796 | 129,100 | -11 | 99% | 99% | 83% | ▼ | 98% | 99% | 0% | 95% | 102% |
| 20241217 | 795 | 795 | 777 | 778 | 192,800 | -18 | 98% | 98% | 149% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 780 | 784 | 776 | 776 | 126,800 | -2 | 100% | 99% | 66% | ▼▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20241219 | 771 | 786 | 771 | 784 | 159,700 | 8 | 101% | 102% | 126% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241220 | 788 | 797 | 788 | 790 | 96,000 | 6 | 101% | 100% | 60% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 300 | 238,600 | 300 | 77,600 | 0 | 161,000 |
| 2024-12-06 | 400 | 254,500 | 400 | 87,400 | 0 | 167,100 |
| 2024-11-29 | 3,300 | 243,500 | 3,300 | 81,200 | 0 | 162,300 |
| 2024-11-22 | 200 | 256,100 | 200 | 81,800 | 0 | 174,300 |
| 2024-11-15 | 2,400 | 253,800 | 2,400 | 83,000 | 0 | 170,800 |
| 2024-11-08 | 100 | 230,400 | 100 | 57,500 | 0 | 172,900 |
| 2024-11-01 | 100 | 232,300 | 100 | 59,500 | 0 | 172,800 |
| 2024-10-25 | 1,600 | 235,300 | 1,600 | 62,700 | 0 | 172,600 |
| 2024-10-18 | 1,600 | 235,800 | 1,600 | 58,600 | 0 | 177,200 |
| 2024-10-11 | 1,600 | 231,200 | 1,600 | 60,700 | 0 | 170,500 |
| 2024-10-04 | 100 | 218,300 | 100 | 61,100 | 0 | 157,200 |
| 2024-09-27 | 300 | 217,200 | 300 | 59,800 | 0 | 157,400 |
| 2024-09-20 | 100 | 246,200 | 100 | 74,900 | 0 | 171,300 |
| 2024-09-13 | 100 | 287,200 | 100 | 99,200 | 0 | 188,000 |
| 2024-09-06 | 100 | 287,100 | 100 | 115,700 | 0 | 171,400 |
| 2024-08-30 | 400 | 182,900 | 400 | 70,400 | 0 | 112,500 |
| 2024-08-23 | 300 | 173,600 | 300 | 68,000 | 0 | 105,600 |
| 2024-08-16 | 300 | 177,500 | 300 | 68,300 | 0 | 109,200 |
| 2024-08-09 | 100 | 988,600 | 100 | 934,900 | 0 | 53,700 |
| 2024-08-02 | 200 | 909,200 | 200 | 841,700 | 0 | 67,500 |
| 2024-07-26 | 100 | 911,400 | 100 | 847,100 | 0 | 64,300 |
| 2024-07-19 | 100 | 811,200 | 100 | 752,900 | 0 | 58,300 |
| 2024-07-12 | 100 | 806,400 | 100 | 751,200 | 0 | 55,200 |
| 2024-07-05 | 200 | 788,400 | 200 | 716,300 | 0 | 72,100 |
| 2024-06-28 | 200 | 750,600 | 200 | 677,700 | 0 | 72,900 |
| 2024-06-21 | 100 | 691,400 | 100 | 630,900 | 0 | 60,500 |
| 2024-06-14 | 100 | 605,400 | 100 | 572,800 | 0 | 32,600 |
| 2024-06-07 | 300 | 603,900 | 300 | 571,100 | 0 | 32,800 |
| 2024-05-31 | 300 | 564,800 | 300 | 535,000 | 0 | 29,800 |
| 2024-05-24 | 400 | 509,100 | 400 | 470,500 | 0 | 38,600 |
| 2024-05-17 | 400 | 1,002,300 | 400 | 324,000 | 0 | 678,300 |
| 2024-05-10 | 200 | 834,700 | 200 | 119,400 | 0 | 715,300 |
| 2024-05-02 | 200 | 605,700 | 200 | 114,800 | 0 | 490,900 |
| 2024-04-26 | 100 | 475,200 | 100 | 113,900 | 0 | 361,300 |
| 2024-04-19 | 100 | 340,500 | 100 | 112,300 | 0 | 228,200 |
| 2024-04-12 | 100 | 218,900 | 100 | 121,300 | 0 | 97,600 |
| 2024-04-05 | 100 | 191,700 | 100 | 123,700 | 0 | 68,000 |
| 2024-03-29 | 100 | 187,500 | 100 | 122,800 | 0 | 64,700 |
| 2024-03-22 | 100 | 170,800 | 100 | 121,300 | 0 | 49,500 |
| 2024-03-15 | 100 | 176,600 | 100 | 116,800 | 0 | 59,800 |
| 2024-03-08 | 100 | 177,400 | 100 | 116,300 | 0 | 61,100 |
| 2024-03-01 | 100 | 177,900 | 100 | 121,200 | 0 | 56,700 |
| 2024-02-22 | 1,200 | 171,900 | 1,200 | 120,600 | 0 | 51,300 |
| 2024-02-16 | 1,900 | 171,400 | 1,900 | 120,800 | 0 | 50,600 |
| 2024-02-09 | 2,100 | 177,900 | 2,100 | 127,600 | 0 | 50,300 |
| 2024-02-02 | 2,100 | 185,000 | 2,100 | 128,800 | 0 | 56,200 |
| 2024-01-26 | 1,000 | 175,600 | 1,000 | 126,600 | 0 | 49,000 |
| 2024-01-19 | 1,100 | 176,300 | 1,100 | 126,500 | 0 | 49,800 |
| 2024-01-12 | 1,100 | 102,400 | 1,100 | 47,500 | 0 | 54,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 17:00 | アジアパイルＨＤ | 剰余金の配当 (中間配当) に関するお知らせ |
| 20240531 | 15:00 | アジアパイルＨＤ | 中期経営計画（2024年度～2028年度）「新5ヵ年計画」について |
| 20240524 | 17:00 | アジアパイルＨＤ | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | アジアパイルＨＤ | 役員人事に関するお知らせ |
| 20240126 | 17:00 | アジアパイルＨＤ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE8D | 350 | 2024-09-20 12:55 | アジアパイルホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UDUI | 350 | 2024-09-20 09:17 | アジアパイルホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U567 | 350 | 2024-08-06 10:15 | アジアパイルホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U2U9 | 350 | 2024-07-22 11:06 | アジアパイルホールディングス（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TCNG | 350 | 2024-05-08 09:14 | アジアパイルホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SYZ8 | 350 | 2024-03-04 12:34 | アジアパイル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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5288 | 1 | アジアパイルホールディングス株式会社 | 2024-12-21 20:29:02 |
| 5288 | 2 | アジアパイルホールディングス株式会社 定時株主総会招集ご通知 スマート招集 | 2024-06-21 15:47:19 |
| 5288 | 2 | 株式事務に関するお手続き - 株主・株式情報 - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:07 |
| 5288 | 2 | 有価証券報告書 - IRライブラリ - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:06 |
| 5288 | 2 | 決算説明会資料 - IRライブラリ - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:05 |
| 5288 | 2 | 四半期財務データ（連結） - 業績・財務データ - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:03 |
| 5288 | 2 | 財務データと推移（連結） - 業績・財務データ - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:02 |
| 5288 | 2 | ニュース一覧 | アジアパイルホールディングス株式会社 | 2024-06-18 14:42:00 |
| 5288 | 2 | IRカレンダー - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 07:36:03 |
| 5288 | 2 | 決算短信 - IRライブラリ - 投資家情報 | アジアパイルホールディングス株式会社 | 2024-06-18 07:36:02 |