| 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 | 2,165 | 2,178 | 2,142 | 2,177 | 17,300 | 25 | 101% | 101% | 84% | ▲▲▲▲▲▲▲ | 100% | 99% | 94% | 100% | 105% |
| 20240726 | 2,179 | 2,180 | 2,158 | 2,180 | 4,800 | 3 | 100% | 100% | 28% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 93% | 100% | 105% |
| 20240729 | 2,190 | 2,200 | 2,172 | 2,181 | 8,800 | 1 | 100% | 100% | 183% | ▲▲▲▲▲▲▲▲▲ | 100% | 95% | 93% | 100% | 105% |
| 20240730 | 2,181 | 2,188 | 2,137 | 2,174 | 14,700 | -7 | 100% | 100% | 167% | ▼ | 99% | 87% | 94% | 100% | 104% |
| 20240731 | 2,174 | 2,174 | 2,133 | 2,150 | 6,200 | -24 | 99% | 99% | 42% | ▼▼ | 99% | 89% | 94% | 99% | 103% |
| 20240801 | 2,150 | 2,150 | 2,117 | 2,125 | 6,800 | -25 | 99% | 99% | 110% | ▼▼▼ | 98% | 95% | 97% | 97% | 102% |
| 20240802 | 2,104 | 2,104 | 1,997 | 2,069 | 16,500 | -56 | 97% | 98% | 243% | ▼▼▼▼ | 84% | 104% | 103% | 95% | 100% |
| 20240805 | 1,970 | 2,040 | 1,640 | 1,645 | 24,200 | -424 | 80% | 84% | 147% | ▼▼▼▼▼ | 101% | 109% | 108% | 75% | 100% |
| 20240806 | 1,879 | 1,955 | 1,869 | 1,900 | 21,200 | 255 | 116% | 101% | 88% | ▲ | 100% | 107% | 107% | 87% | 116% |
| 20240807 | 1,901 | 1,950 | 1,868 | 1,906 | 5,300 | 6 | 100% | 100% | 25% | ▲▲ | 103% | 105% | 105% | 87% | 116% |
| 20240808 | 1,940 | 2,066 | 1,939 | 1,994 | 8,800 | 88 | 105% | 103% | 166% | ▲▲▲ | 99% | 99% | 99% | 91% | 121% |
| 20240809 | 2,058 | 2,067 | 1,997 | 2,042 | 7,400 | 48 | 102% | 99% | 84% | ▲▲▲▲ | 100% | 99% | 100% | 94% | 124% |
| 20240813 | 2,032 | 2,068 | 2,022 | 2,040 | 8,900 | -2 | 100% | 100% | 120% | ▼ | 100% | 97% | 100% | 94% | 124% |
| 20240814 | 2,033 | 2,056 | 2,015 | 2,034 | 6,500 | -6 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 100% | 93% | 124% |
| 20240815 | 2,034 | 2,048 | 2,016 | 2,038 | 7,100 | 4 | 100% | 100% | 109% | ▲ | 100% | 100% | 101% | 93% | 124% |
| 20240816 | 2,015 | 2,044 | 1,942 | 2,020 | 43,300 | -18 | 99% | 100% | 610% | ▼ | 100% | 101% | 101% | 93% | 123% |
| 20240819 | 1,976 | 1,989 | 1,955 | 1,979 | 9,700 | -41 | 98% | 100% | 22% | ▼▼ | 100% | 102% | 99% | 91% | 120% |
| 20240820 | 1,983 | 2,004 | 1,972 | 1,978 | 8,500 | -1 | 100% | 100% | 88% | ▼▼▼ | 103% | 104% | 101% | 91% | 120% |
| 20240821 | 1,952 | 2,015 | 1,952 | 2,006 | 5,500 | 28 | 101% | 103% | 65% | ▲ | 100% | 101% | 98% | 92% | 122% |
| 20240822 | 2,006 | 2,019 | 1,999 | 1,999 | 3,000 | -7 | 100% | 100% | 55% | ▼ | 100% | 102% | 99% | 92% | 122% |
| 20240823 | 1,981 | 2,003 | 1,972 | 1,974 | 4,700 | -25 | 99% | 100% | 157% | ▼▼ | 103% | 103% | 98% | 91% | 120% |
| 20240826 | 1,974 | 2,029 | 1,974 | 2,029 | 6,600 | 55 | 103% | 103% | 140% | ▲ | 99% | 100% | 94% | 93% | 123% |
| 20240827 | 2,039 | 2,039 | 2,021 | 2,021 | 1,300 | -8 | 100% | 99% | 20% | ▼ | 99% | 98% | 92% | 93% | 123% |
| 20240828 | 2,025 | 2,039 | 2,011 | 2,013 | 1,800 | -8 | 100% | 99% | 138% | ▼▼ | 100% | 98% | 93% | 94% | 122% |
| 20240829 | 2,015 | 2,028 | 2,012 | 2,025 | 2,000 | 12 | 101% | 100% | 111% | ▲ | 101% | 97% | 92% | 95% | 123% |
| 20240830 | 2,025 | 2,037 | 2,012 | 2,037 | 2,100 | 12 | 101% | 101% | 105% | ▲▲ | 98% | 97% | 93% | 98% | 124% |
| 20240902 | 2,021 | 2,035 | 1,988 | 1,988 | 22,400 | -49 | 98% | 98% | 1067% | ▼ | 100% | 99% | 95% | 97% | 121% |
| 20240903 | 1,976 | 1,986 | 1,954 | 1,971 | 5,100 | -17 | 99% | 100% | 23% | ▼▼ | 99% | 98% | 95% | 97% | 104% |
| 20240904 | 1,970 | 1,970 | 1,911 | 1,959 | 5,300 | -12 | 99% | 99% | 104% | ▼▼▼ | 100% | 98% | 96% | 96% | 103% |
| 20240905 | 1,959 | 1,965 | 1,950 | 1,950 | 1,300 | -9 | 100% | 100% | 25% | ▼▼▼▼ | 101% | 96% | 96% | 95% | 100% |
| 20240906 | 1,950 | 1,980 | 1,916 | 1,962 | 4,300 | 12 | 101% | 101% | 331% | ▲ | 103% | 99% | 99% | 96% | 101% |
| 20240909 | 1,882 | 1,939 | 1,880 | 1,930 | 6,300 | -32 | 98% | 103% | 147% | ▼ | 99% | 95% | 96% | 95% | 100% |
| 20240910 | 1,947 | 1,947 | 1,880 | 1,919 | 2,100 | -11 | 99% | 99% | 33% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20240911 | 1,881 | 1,900 | 1,865 | 1,865 | 5,300 | -54 | 97% | 99% | 252% | ▼▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20240912 | 1,879 | 1,925 | 1,861 | 1,872 | 4,300 | 7 | 100% | 100% | 81% | ▲ | 99% | 100% | 99% | 92% | 100% |
| 20240913 | 1,873 | 1,894 | 1,851 | 1,859 | 4,600 | -13 | 99% | 99% | 107% | ▼ | 99% | 101% | 100% | 91% | 100% |
| 20240917 | 1,859 | 1,864 | 1,841 | 1,845 | 5,000 | -14 | 99% | 99% | 109% | ▼▼ | 99% | 99% | 99% | 91% | 100% |
| 20240918 | 1,879 | 1,879 | 1,821 | 1,859 | 5,800 | 14 | 101% | 99% | 116% | ▲ | 100% | 100% | 99% | 91% | 101% |
| 20240919 | 1,870 | 1,883 | 1,860 | 1,870 | 1,200 | 11 | 101% | 100% | 21% | ▲▲ | 100% | 100% | 99% | 92% | 101% |
| 20240920 | 1,870 | 1,891 | 1,870 | 1,872 | 2,500 | 2 | 100% | 100% | 208% | ▲▲▲ | 100% | 100% | 100% | 92% | 101% |
| 20240924 | 1,868 | 1,870 | 1,859 | 1,859 | 6,500 | -13 | 99% | 100% | 260% | ▼ | 100% | 100% | 100% | 91% | 101% |
| 20240925 | 1,859 | 1,868 | 1,858 | 1,859 | 3,500 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 91% | 101% |
| 20240926 | 1,867 | 1,869 | 1,859 | 1,869 | 2,000 | 10 | 101% | 100% | 57% | ▲ | 101% | 101% | 101% | 92% | 101% |
| 20240927 | 1,847 | 1,873 | 1,847 | 1,859 | 3,500 | -10 | 99% | 101% | 175% | ▼ | 102% | 101% | 101% | 91% | 101% |
| 20240930 | 1,840 | 1,868 | 1,840 | 1,868 | 1,000 | 9 | 100% | 102% | 29% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20241001 | 1,868 | 1,870 | 1,860 | 1,860 | 3,300 | -8 | 100% | 100% | 330% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20241002 | 1,860 | 1,866 | 1,843 | 1,863 | 4,200 | 3 | 100% | 100% | 127% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241003 | 1,863 | 1,865 | 1,858 | 1,859 | 3,200 | -4 | 100% | 100% | 76% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241004 | 1,859 | 1,867 | 1,846 | 1,857 | 14,600 | -2 | 100% | 100% | 456% | ▼▼ | 100% | 100% | 99% | 95% | 101% |
| 20241007 | 1,860 | 1,865 | 1,846 | 1,851 | 15,200 | -6 | 100% | 100% | 104% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241008 | 1,852 | 1,860 | 1,851 | 1,859 | 4,600 | 8 | 100% | 100% | 30% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241009 | 1,860 | 1,860 | 1,851 | 1,852 | 6,700 | -7 | 100% | 100% | 146% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 1,859 | 1,860 | 1,852 | 1,859 | 4,400 | 7 | 100% | 100% | 66% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 1,859 | 1,859 | 1,845 | 1,850 | 5,400 | -9 | 100% | 100% | 123% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 1,850 | 1,860 | 1,842 | 1,853 | 5,400 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241016 | 1,848 | 1,860 | 1,839 | 1,845 | 8,100 | -8 | 100% | 100% | 150% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241017 | 1,847 | 1,860 | 1,847 | 1,851 | 2,800 | 6 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 1,852 | 1,861 | 1,852 | 1,859 | 3,800 | 8 | 100% | 100% | 136% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241021 | 1,859 | 1,861 | 1,840 | 1,840 | 7,800 | -19 | 99% | 99% | 205% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 1,842 | 1,858 | 1,842 | 1,849 | 6,400 | 9 | 100% | 100% | 82% | ▲ | % | % | % | 99% | 100% |
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 | 200 | 66,000 | 0 | 50,600 | 200 | 15,400 |
| 2024-10-11 | 200 | 65,400 | 0 | 50,200 | 200 | 15,200 |
| 2024-10-04 | 200 | 67,000 | 0 | 51,100 | 200 | 15,900 |
| 2024-09-27 | 0 | 72,700 | 0 | 51,200 | 0 | 21,500 |
| 2024-09-20 | 0 | 75,300 | 0 | 51,200 | 0 | 24,100 |
| 2024-09-13 | 0 | 76,300 | 0 | 52,100 | 0 | 24,200 |
| 2024-09-06 | 100 | 77,300 | 0 | 53,100 | 100 | 24,200 |
| 2024-08-30 | 0 | 87,900 | 0 | 62,900 | 0 | 25,000 |
| 2024-08-23 | 0 | 88,000 | 0 | 63,100 | 0 | 24,900 |
| 2024-08-16 | 0 | 80,700 | 0 | 59,900 | 0 | 20,800 |
| 2024-08-09 | 0 | 114,800 | 0 | 82,400 | 0 | 32,400 |
| 2024-08-02 | 0 | 113,600 | 0 | 84,000 | 0 | 29,600 |
| 2024-07-26 | 0 | 111,700 | 0 | 81,800 | 0 | 29,900 |
| 2024-07-19 | 0 | 104,700 | 0 | 77,600 | 0 | 27,100 |
| 2024-07-12 | 0 | 102,000 | 0 | 77,300 | 0 | 24,700 |
| 2024-07-05 | 0 | 99,900 | 0 | 76,800 | 0 | 23,100 |
| 2024-06-28 | 0 | 97,300 | 0 | 76,200 | 0 | 21,100 |
| 2024-06-21 | 0 | 102,400 | 0 | 71,800 | 0 | 30,600 |
| 2024-06-14 | 0 | 106,900 | 0 | 83,100 | 0 | 23,800 |
| 2024-06-07 | 0 | 106,800 | 0 | 83,900 | 0 | 22,900 |
| 2024-05-31 | 0 | 106,100 | 0 | 82,800 | 0 | 23,300 |
| 2024-05-24 | 0 | 107,100 | 0 | 82,700 | 0 | 24,400 |
| 2024-05-17 | 0 | 108,700 | 0 | 82,100 | 0 | 26,600 |
| 2024-05-10 | 0 | 93,200 | 0 | 73,200 | 0 | 20,000 |
| 2024-05-02 | 0 | 92,500 | 0 | 72,300 | 0 | 20,200 |
| 2024-04-26 | 0 | 85,800 | 0 | 67,500 | 0 | 18,300 |
| 2024-04-19 | 0 | 82,400 | 0 | 63,600 | 0 | 18,800 |
| 2024-04-12 | 0 | 79,400 | 0 | 59,800 | 0 | 19,600 |
| 2024-04-05 | 0 | 82,400 | 0 | 60,700 | 0 | 21,700 |
| 2024-03-29 | 0 | 83,200 | 0 | 59,400 | 0 | 23,800 |
| 2024-03-22 | 0 | 85,200 | 0 | 60,400 | 0 | 24,800 |
| 2024-03-15 | 0 | 90,800 | 0 | 61,400 | 0 | 29,400 |
| 2024-03-08 | 0 | 98,800 | 0 | 60,100 | 0 | 38,700 |
| 2024-03-01 | 0 | 90,700 | 0 | 41,200 | 0 | 49,500 |
| 2024-02-22 | 0 | 103,400 | 0 | 45,900 | 0 | 57,500 |
| 2024-02-16 | 0 | 103,400 | 0 | 44,400 | 0 | 59,000 |
| 2024-02-09 | 0 | 101,300 | 0 | 59,900 | 0 | 41,400 |
| 2024-02-02 | 0 | 97,400 | 0 | 59,400 | 0 | 38,000 |
| 2024-01-26 | 0 | 99,400 | 0 | 60,800 | 0 | 38,600 |
| 2024-01-19 | 0 | 84,200 | 0 | 53,100 | 0 | 31,100 |
| 2024-01-12 | 0 | 76,000 | 0 | 50,300 | 0 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | オートサーバー | 2024年12月期9月度 ASNET取引台数実績（速報値） |
| 20240913 | 17:00 | オートサーバー | 本社移転に関するお知らせ |
| 20240905 | 17:00 | オートサーバー | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240902 | 16:00 | オートサーバー | 2024年12月期8月度 ASNET取引台数実績（速報値） |
| 20240809 | 16:00 | オートサーバー | 2024年12月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | オートサーバー | 2024年12月期第２四半期決算説明資料 |
| 20240801 | 16:00 | オートサーバー | 2024年12月期7月度 ASNET取引台数実績（速報値） |
| 20240701 | 16:00 | オートサーバー | 2024年12月期6月度 ASNET取引台数実績（速報値） |
| 20240603 | 16:00 | オートサーバー | 2024年12月期5月度 ASNET取引台数実績（速報値） |
| 20240514 | 16:00 | オートサーバー | 2024年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240514 | 16:00 | オートサーバー | 2024年12月期第１四半期決算説明資料 |
| 20240501 | 16:00 | オートサーバー | 2024年12月期4月度 ASNET取引台数実績（速報値） |
| 20240401 | 16:00 | オートサーバー | 2024年12月期3月度 ASNET取引台数実績（速報値） |
| 20240328 | 15:00 | オートサーバー | 支配株主等に関する事項について |
| 20240301 | 12:00 | オートサーバー | 2024年12月期2月度 ASNET取引台数実績（速報値） |
| 20240221 | 12:30 | オートサーバー | 剰余金の配当に関するお知らせ |
| 20240216 | 16:00 | オートサーバー | 2023年12月期決算説明資料 |
| 20240213 | 16:00 | オートサーバー | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240213 | 16:00 | オートサーバー | 期末配当予想の修正に関するお知らせ |
| 20240201 | 16:00 | オートサーバー | 2024年12月期1月度 ASNET取引台数実績（速報値） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5589 | 1 | 「ASNET（エーエスネット）」の運営会社｜AUTO SERVER 株式会社オートサーバー | 2024-10-23 06:23:32 |
| 5589 | 2 | 免責事項｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:36 |
| 5589 | 2 | ディスクロージャーポリシー｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:35 |
| 5589 | 2 | FAQ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:34 |
| 5589 | 2 | 成長戦略｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:32 |
| 5589 | 2 | ASNETの強み｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:31 |
| 5589 | 2 | 私たちが選ばれる理由｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:30 |
| 5589 | 2 | 私たちのサービス｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:29 |
| 5589 | 2 | 株価情報｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:28 |
| 5589 | 2 | 適時開示情報｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:27 |