| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 936 | 936 | 906 | 907 | 222,700 | -15 | 98% | 97% | 151% | ▼ | 101% | 104% | 106% | 98% | 107% |
| 20250311 | 907 | 917 | 907 | 916 | 96,000 | 9 | 101% | 101% | 43% | ▲ | 102% | 104% | 104% | 99% | 108% |
| 20250312 | 913 | 929 | 913 | 928 | 97,000 | 12 | 101% | 102% | 101% | ▲▲ | 101% | 104% | 102% | 100% | 108% |
| 20250313 | 931 | 939 | 928 | 937 | 93,100 | 9 | 101% | 101% | 96% | ▲▲▲ | 100% | 103% | 98% | 100% | 106% |
| 20250314 | 943 | 947 | 929 | 941 | 133,000 | 4 | 100% | 100% | 143% | ▲▲▲▲ | 100% | 102% | 97% | 100% | 106% |
| 20250317 | 949 | 949 | 938 | 945 | 103,100 | 4 | 100% | 100% | 78% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 107% |
| 20250318 | 953 | 958 | 948 | 951 | 110,400 | 6 | 101% | 100% | 107% | ▲▲▲▲▲▲ | 101% | 101% | 93% | 100% | 107% |
| 20250319 | 956 | 969 | 956 | 969 | 87,200 | 18 | 102% | 101% | 79% | ▲▲▲▲▲▲▲ | 101% | 100% | 95% | 100% | 109% |
| 20250321 | 967 | 974 | 961 | 972 | 86,200 | 3 | 100% | 101% | 99% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 94% | 100% | 110% |
| 20250324 | 969 | 971 | 949 | 951 | 76,100 | -21 | 98% | 98% | 88% | ▼ | 101% | 100% | 96% | 98% | 107% |
| 20250325 | 948 | 958 | 945 | 957 | 74,400 | 6 | 101% | 101% | 98% | ▲ | 100% | 96% | 95% | 98% | 108% |
| 20250326 | 960 | 963 | 953 | 963 | 93,700 | 6 | 101% | 100% | 126% | ▲▲ | 99% | 96% | 95% | 99% | 108% |
| 20250327 | 960 | 960 | 941 | 950 | 348,100 | -13 | 99% | 99% | 372% | ▼ | 101% | 97% | 98% | 98% | 107% |
| 20250328 | 936 | 949 | 934 | 947 | 165,700 | -3 | 100% | 101% | 48% | ▼▼ | 98% | 95% | 97% | 97% | 106% |
| 20250331 | 938 | 938 | 913 | 920 | 93,800 | -27 | 97% | 98% | 57% | ▼▼▼ | 99% | 92% | 99% | 95% | 102% |
| 20250401 | 925 | 934 | 915 | 918 | 64,700 | -2 | 100% | 99% | 69% | ▼▼▼▼ | 98% | 92% | 99% | 94% | 102% |
| 20250402 | 923 | 925 | 907 | 909 | 51,100 | -9 | 99% | 98% | 79% | ▼▼▼▼▼ | 101% | 98% | 104% | 94% | 101% |
| 20250403 | 881 | 890 | 868 | 890 | 132,700 | -19 | 98% | 101% | 260% | ▼▼▼▼▼▼ | 98% | 100% | 105% | 92% | 100% |
| 20250404 | 862 | 875 | 820 | 848 | 259,700 | -42 | 95% | 98% | 196% | ▼▼▼▼▼▼▼ | 102% | 106% | 109% | 87% | 100% |
| 20250408 | 830 | 848 | 828 | 848 | 142,400 | 0 | 100% | 102% | 55% | -- | 99% | 108% | 110% | 87% | 100% |
| 20250409 | 820 | 820 | 800 | 812 | 144,200 | -36 | 96% | 99% | 101% | ▼ | 99% | 101% | 103% | 84% | 100% |
| 20250410 | 872 | 872 | 848 | 860 | 122,300 | 48 | 106% | 99% | 85% | ▲ | 102% | 105% | 106% | 88% | 106% |
| 20250411 | 848 | 865 | 825 | 865 | 89,900 | 5 | 101% | 102% | 74% | ▲▲ | 101% | 104% | 103% | 89% | 107% |
| 20250414 | 875 | 887 | 864 | 883 | 67,900 | 18 | 102% | 101% | 76% | ▲▲▲ | 98% | 102% | 101% | 91% | 109% |
| 20250415 | 898 | 898 | 881 | 881 | 71,900 | -2 | 100% | 98% | 106% | ▼ | 98% | 102% | 101% | 91% | 108% |
| 20250416 | 893 | 893 | 872 | 877 | 51,500 | -4 | 100% | 98% | 72% | ▼▼ | 101% | 103% | 103% | 90% | 108% |
| 20250417 | 879 | 890 | 877 | 890 | 56,300 | 13 | 101% | 101% | 109% | ▲ | 102% | 101% | 102% | 92% | 110% |
| 20250418 | 894 | 914 | 894 | 914 | 49,800 | 24 | 103% | 102% | 88% | ▲▲ | 99% | 98% | 100% | 94% | 113% |
| 20250421 | 915 | 919 | 903 | 907 | 41,100 | -7 | 99% | 99% | 83% | ▼ | 101% | 100% | 102% | 94% | 112% |
| 20250422 | 895 | 910 | 895 | 904 | 52,900 | -3 | 100% | 101% | 129% | ▼▼ | 98% | 98% | 99% | 94% | 111% |
| 20250423 | 919 | 920 | 904 | 904 | 43,000 | 0 | 100% | 98% | 81% | -- | 98% | 99% | 100% | 94% | 111% |
| 20250424 | 910 | 916 | 887 | 893 | 52,200 | -11 | 99% | 98% | 121% | ▼ | 99% | 99% | 103% | 94% | 110% |
| 20250425 | 893 | 893 | 882 | 887 | 60,000 | -6 | 99% | 99% | 115% | ▼▼ | 100% | 99% | 103% | 94% | 109% |
| 20250428 | 895 | 901 | 892 | 894 | 82,900 | 7 | 101% | 100% | 138% | ▲ | 100% | 99% | 103% | 97% | 110% |
| 20250430 | 896 | 900 | 883 | 899 | 57,900 | 5 | 101% | 100% | 70% | ▲▲ | 99% | 101% | 106% | 98% | 111% |
| 20250501 | 890 | 891 | 881 | 885 | 59,500 | -14 | 98% | 99% | 103% | ▼ | 99% | 102% | 107% | 97% | 109% |
| 20250502 | 882 | 889 | 872 | 876 | 76,200 | -9 | 99% | 99% | 128% | ▼▼ | 101% | 104% | 108% | 96% | 108% |
| 20250507 | 872 | 887 | 872 | 884 | 78,300 | 8 | 101% | 101% | 103% | ▲ | 100% | 102% | 107% | 97% | 109% |
| 20250508 | 880 | 885 | 868 | 884 | 104,400 | 0 | 100% | 100% | 133% | -- | 102% | 101% | 107% | 97% | 109% |
| 20250509 | 886 | 901 | 886 | 901 | 83,100 | 17 | 102% | 102% | 80% | ▲ | 100% | 97% | 106% | 99% | 111% |
| 20250512 | 903 | 910 | 897 | 903 | 41,700 | 2 | 100% | 100% | 50% | ▲▲ | 99% | 100% | 105% | 99% | 105% |
| 20250513 | 908 | 909 | 889 | 897 | 57,800 | -6 | 99% | 99% | 139% | ▼ | 100% | 102% | 107% | 98% | 104% |
| 20250514 | 891 | 897 | 873 | 891 | 106,600 | -6 | 99% | 100% | 184% | ▼▼ | 95% | 98% | 104% | 97% | 102% |
| 20250515 | 920 | 920 | 870 | 876 | 332,500 | -15 | 98% | 95% | 312% | ▼▼▼ | 99% | 103% | 109% | 96% | 100% |
| 20250516 | 880 | 882 | 865 | 875 | 404,500 | -1 | 100% | 99% | 122% | ▼▼▼▼ | 104% | 103% | 109% | 96% | 100% |
| 20250519 | 880 | 919 | 878 | 911 | 359,200 | 36 | 104% | 104% | 89% | ▲ | 99% | 101% | 105% | 100% | 104% |
| 20250520 | 910 | 911 | 897 | 900 | 181,800 | -11 | 99% | 99% | 51% | ▼ | 99% | 103% | 107% | 98% | 103% |
| 20250521 | 896 | 901 | 884 | 885 | 131,700 | -15 | 98% | 99% | 72% | ▼▼ | 101% | 104% | 108% | 97% | 101% |
| 20250522 | 890 | 915 | 877 | 903 | 290,500 | 18 | 102% | 101% | 221% | ▲ | 99% | 100% | 104% | 99% | 103% |
| 20250523 | 918 | 923 | 907 | 910 | 151,900 | 7 | 101% | 99% | 52% | ▲▲ | 100% | 103% | 0% | 100% | 104% |
| 20250526 | 915 | 920 | 911 | 919 | 130,500 | 9 | 101% | 100% | 86% | ▲▲▲ | 100% | 103% | 0% | 100% | 105% |
| 20250527 | 920 | 930 | 916 | 922 | 114,000 | 3 | 100% | 100% | 87% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 105% |
| 20250528 | 927 | 929 | 917 | 921 | 179,000 | -1 | 100% | 99% | 157% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20250529 | 922 | 931 | 918 | 922 | 181,000 | 1 | 100% | 100% | 101% | ▲ | 102% | 103% | 0% | 100% | 105% |
| 20250530 | 922 | 950 | 915 | 944 | 228,100 | 22 | 102% | 102% | 126% | ▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20250602 | 946 | 949 | 939 | 944 | 105,100 | 0 | 100% | 100% | 46% | -- | 100% | 102% | 0% | 100% | 108% |
| 20250603 | 941 | 942 | 925 | 940 | 179,600 | -4 | 100% | 100% | 171% | ▼ | 101% | 0% | 0% | 100% | 107% |
| 20250604 | 933 | 942 | 927 | 942 | 181,900 | 2 | 100% | 101% | 101% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 950 | 973 | 941 | 949 | 305,700 | 7 | 101% | 100% | 168% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250606 | 948 | 967 | 941 | 957 | 157,800 | 8 | 101% | 101% | 52% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 800 | 384,800 | 800 | 205,500 | 0 | 179,300 |
| 2025-05-23 | 0 | 384,900 | 0 | 208,800 | 0 | 176,100 |
| 2025-05-16 | 0 | 371,400 | 0 | 190,500 | 0 | 180,900 |
| 2025-05-09 | 400 | 226,200 | 400 | 94,200 | 0 | 132,000 |
| 2025-05-02 | 0 | 226,000 | 0 | 92,400 | 0 | 133,600 |
| 2025-04-25 | 200 | 225,700 | 200 | 93,800 | 0 | 131,900 |
| 2025-04-18 | 0 | 225,400 | 0 | 88,600 | 0 | 136,800 |
| 2025-04-11 | 100 | 216,700 | 100 | 88,500 | 0 | 128,200 |
| 2025-04-04 | 200 | 257,700 | 200 | 96,700 | 0 | 161,000 |
| 2025-03-28 | 1,700 | 303,400 | 1,700 | 106,700 | 0 | 196,700 |
| 2025-03-21 | 1,200 | 330,400 | 1,200 | 114,700 | 0 | 215,700 |
| 2025-03-14 | 1,100 | 335,200 | 1,100 | 116,000 | 0 | 219,200 |
| 2025-03-07 | 1,000 | 320,000 | 1,000 | 116,100 | 0 | 203,900 |
| 2025-02-28 | 1,300 | 328,300 | 1,300 | 115,700 | 0 | 212,600 |
| 2025-02-21 | 700 | 334,300 | 700 | 126,600 | 0 | 207,700 |
| 2025-02-14 | 1,300 | 305,600 | 1,300 | 107,200 | 0 | 198,400 |
| 2025-02-07 | 1,600 | 295,300 | 1,600 | 99,200 | 0 | 196,100 |
| 2025-01-31 | 1,300 | 280,600 | 1,300 | 97,200 | 0 | 183,400 |
| 2025-01-24 | 900 | 267,900 | 900 | 99,800 | 0 | 168,100 |
| 2025-01-17 | 2,100 | 256,900 | 2,100 | 82,500 | 0 | 174,400 |
| 2025-01-10 | 0 | 259,500 | 0 | 85,100 | 0 | 174,400 |
| 2024-12-27 | 1,300 | 251,400 | 1,300 | 82,600 | 0 | 168,800 |
| 2024-12-20 | 300 | 261,900 | 300 | 94,000 | 0 | 167,900 |
| 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 |
|---|---|---|---|
| 20250530 | 16:30 | アジアパイルＨＤ | 剰余金の配当に関するお知らせ |
| 20250210 | 15:30 | アジアパイルＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100V6ZE | 350 | 2025-02-06 12:39 | 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） |
| 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 | 2025-06-07 07:21:27 |
| 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 |