| 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 | 824 | 825 | 821 | 824 | 2,600 | 0 | 100% | 100% | 650% | -- | 100% | 104% | 116% | 95% | 100% |
| 20250311 | 820 | 820 | 810 | 820 | 5,600 | -4 | 100% | 100% | 215% | ▼ | 100% | 103% | 116% | 95% | 100% |
| 20250312 | 820 | 820 | 815 | 820 | 1,700 | 0 | 100% | 100% | 30% | -- | 99% | 103% | 115% | 95% | 100% |
| 20250313 | 820 | 820 | 812 | 814 | 3,000 | -6 | 99% | 99% | 176% | ▼ | 103% | 102% | 115% | 94% | 100% |
| 20250314 | 824 | 865 | 824 | 850 | 10,700 | 36 | 104% | 103% | 357% | ▲ | 99% | 100% | 109% | 98% | 104% |
| 20250317 | 850 | 850 | 839 | 839 | 7,800 | -11 | 99% | 99% | 73% | ▼ | 101% | 102% | 125% | 97% | 103% |
| 20250318 | 835 | 845 | 830 | 845 | 5,800 | 6 | 101% | 101% | 74% | ▲ | 100% | 104% | 124% | 98% | 104% |
| 20250319 | 845 | 845 | 831 | 843 | 7,600 | -2 | 100% | 100% | 131% | ▼ | 100% | 113% | 124% | 99% | 104% |
| 20250321 | 843 | 843 | 833 | 840 | 4,000 | -3 | 100% | 100% | 53% | ▼▼ | 101% | 113% | 131% | 99% | 103% |
| 20250324 | 841 | 846 | 841 | 846 | 1,800 | 6 | 101% | 101% | 45% | ▲ | 101% | 112% | 151% | 100% | 104% |
| 20250325 | 848 | 865 | 848 | 855 | 10,800 | 9 | 101% | 101% | 600% | ▲▲ | 102% | 110% | 149% | 100% | 105% |
| 20250326 | 861 | 895 | 854 | 876 | 24,600 | 21 | 102% | 102% | 228% | ▲▲▲ | 107% | 104% | 144% | 100% | 108% |
| 20250327 | 888 | 976 | 884 | 954 | 130,900 | 78 | 109% | 107% | 532% | ▲▲▲▲ | 96% | 97% | 134% | 100% | 117% |
| 20250328 | 955 | 955 | 903 | 918 | 36,200 | -36 | 96% | 96% | 28% | ▼ | 105% | 96% | 141% | 96% | 113% |
| 20250331 | 905 | 952 | 901 | 947 | 31,800 | 29 | 103% | 105% | 88% | ▲ | 95% | 86% | 135% | 99% | 116% |
| 20250401 | 950 | 980 | 906 | 907 | 30,500 | -40 | 96% | 95% | 96% | ▼ | 102% | 85% | 141% | 95% | 111% |
| 20250402 | 910 | 926 | 910 | 925 | 15,100 | 18 | 102% | 102% | 50% | ▲ | 96% | 86% | 141% | 97% | 114% |
| 20250403 | 904 | 922 | 855 | 872 | 32,900 | -53 | 94% | 96% | 218% | ▼ | 97% | 104% | 152% | 91% | 107% |
| 20250404 | 842 | 854 | 780 | 818 | 28,000 | -54 | 94% | 97% | 85% | ▼▼ | 102% | 120% | 170% | 86% | 100% |
| 20250408 | 754 | 782 | 754 | 770 | 17,900 | -48 | 94% | 102% | 64% | ▼▼▼ | 94% | 118% | 151% | 81% | 100% |
| 20250409 | 770 | 770 | 705 | 726 | 25,900 | -44 | 94% | 94% | 145% | ▼▼▼▼ | 95% | 128% | 138% | 76% | 100% |
| 20250410 | 816 | 816 | 768 | 776 | 13,700 | 50 | 107% | 95% | 53% | ▲ | 113% | 135% | 146% | 81% | 107% |
| 20250411 | 776 | 873 | 760 | 873 | 44,600 | 97 | 113% | 113% | 326% | ▲▲ | 100% | 114% | 124% | 92% | 120% |
| 20250414 | 910 | 980 | 883 | 907 | 138,400 | 34 | 104% | 100% | 310% | ▲▲▲ | 97% | 120% | 123% | 95% | 125% |
| 20250415 | 922 | 927 | 882 | 897 | 43,000 | -10 | 99% | 97% | 31% | ▼ | 116% | 142% | 125% | 94% | 124% |
| 20250416 | 903 | 1,047 | 893 | 1,047 | 230,300 | 150 | 117% | 116% | 536% | ▲ | 91% | 112% | 99% | 100% | 144% |
| 20250417 | 1,137 | 1,196 | 1,024 | 1,040 | 796,200 | -7 | 99% | 91% | 346% | ▼ | 99% | 114% | 111% | 99% | 143% |
| 20250418 | 1,020 | 1,066 | 992 | 1,005 | 104,600 | -35 | 97% | 99% | 13% | ▼▼ | 109% | 105% | 110% | 96% | 138% |
| 20250421 | 1,010 | 1,140 | 1,010 | 1,103 | 179,500 | 98 | 110% | 109% | 172% | ▲ | 110% | 91% | 94% | 100% | 152% |
| 20250422 | 1,163 | 1,279 | 1,138 | 1,279 | 470,000 | 176 | 116% | 110% | 262% | ▲▲ | 98% | 89% | 92% | 100% | 176% |
| 20250423 | 1,189 | 1,263 | 1,140 | 1,166 | 282,500 | -113 | 91% | 98% | 60% | ▼ | 92% | 91% | 92% | 91% | 161% |
| 20250424 | 1,163 | 1,163 | 1,063 | 1,065 | 171,300 | -101 | 91% | 92% | 61% | ▼▼ | 98% | 100% | 98% | 83% | 147% |
| 20250425 | 1,084 | 1,093 | 1,034 | 1,062 | 74,700 | -3 | 100% | 98% | 44% | ▼▼▼ | 100% | 107% | 99% | 83% | 146% |
| 20250428 | 1,057 | 1,074 | 1,041 | 1,062 | 42,000 | 0 | 100% | 100% | 56% | -- | 100% | 106% | 97% | 83% | 146% |
| 20250430 | 1,064 | 1,083 | 1,045 | 1,064 | 65,500 | 2 | 100% | 100% | 156% | ▲ | 98% | 106% | 98% | 83% | 147% |
| 20250501 | 1,056 | 1,067 | 1,030 | 1,031 | 57,800 | -33 | 97% | 98% | 88% | ▼ | 104% | 105% | 109% | 81% | 142% |
| 20250502 | 1,039 | 1,110 | 1,018 | 1,083 | 192,900 | 52 | 105% | 104% | 334% | ▲ | 99% | 96% | 99% | 85% | 149% |
| 20250507 | 1,143 | 1,178 | 1,112 | 1,130 | 154,000 | 47 | 104% | 99% | 80% | ▲▲ | 98% | 94% | 100% | 88% | 156% |
| 20250508 | 1,136 | 1,166 | 1,115 | 1,115 | 104,600 | -15 | 99% | 98% | 68% | ▼ | 98% | 95% | 114% | 87% | 154% |
| 20250509 | 1,109 | 1,117 | 1,073 | 1,090 | 60,700 | -25 | 98% | 98% | 58% | ▼▼ | 100% | 95% | 115% | 85% | 150% |
| 20250512 | 1,092 | 1,099 | 1,069 | 1,095 | 42,600 | 5 | 100% | 100% | 70% | ▲ | 98% | 90% | 116% | 86% | 141% |
| 20250513 | 1,090 | 1,090 | 1,042 | 1,065 | 62,200 | -30 | 97% | 98% | 146% | ▼ | 100% | 93% | 119% | 83% | 122% |
| 20250514 | 1,058 | 1,060 | 1,035 | 1,057 | 27,300 | -8 | 99% | 100% | 44% | ▼▼ | 100% | 99% | 121% | 83% | 118% |
| 20250515 | 1,041 | 1,060 | 1,035 | 1,042 | 46,700 | -15 | 99% | 100% | 171% | ▼▼▼ | 97% | 101% | 124% | 81% | 116% |
| 20250516 | 1,017 | 1,020 | 947 | 983 | 109,700 | -59 | 94% | 97% | 235% | ▼▼▼▼ | 100% | 102% | 129% | 77% | 100% |
| 20250519 | 980 | 1,003 | 971 | 980 | 38,100 | -3 | 100% | 100% | 35% | ▼▼▼▼▼ | 102% | 102% | 130% | 77% | 100% |
| 20250520 | 973 | 1,010 | 973 | 988 | 26,600 | 8 | 101% | 102% | 70% | ▲ | 103% | 100% | 126% | 77% | 101% |
| 20250521 | 1,003 | 1,048 | 999 | 1,030 | 54,700 | 42 | 104% | 103% | 206% | ▲▲ | 98% | 98% | 124% | 81% | 105% |
| 20250522 | 1,018 | 1,039 | 1,002 | 1,002 | 36,200 | -28 | 97% | 98% | 66% | ▼ | 99% | 98% | 121% | 78% | 102% |
| 20250523 | 1,002 | 1,006 | 990 | 990 | 24,000 | -12 | 99% | 99% | 66% | ▼▼ | 99% | 99% | 0% | 85% | 101% |
| 20250526 | 993 | 1,002 | 985 | 986 | 17,400 | -4 | 100% | 99% | 73% | ▼▼▼ | 101% | 115% | 0% | 87% | 101% |
| 20250527 | 987 | 1,008 | 986 | 1,000 | 20,100 | 14 | 101% | 101% | 116% | ▲ | 99% | 114% | 0% | 88% | 102% |
| 20250528 | 995 | 1,011 | 974 | 985 | 29,500 | -15 | 99% | 99% | 147% | ▼ | 101% | 111% | 0% | 87% | 101% |
| 20250529 | 979 | 1,000 | 979 | 984 | 25,300 | -1 | 100% | 101% | 86% | ▼▼ | 100% | 128% | 0% | 87% | 100% |
| 20250530 | 985 | 996 | 985 | 985 | 7,100 | 1 | 100% | 100% | 28% | ▲ | 100% | 111% | 0% | 87% | 101% |
| 20250602 | 1,135 | 1,135 | 1,135 | 1,135 | 16,100 | 150 | 115% | 100% | 227% | ▲▲ | 96% | 107% | 0% | 100% | 116% |
| 20250603 | 1,140 | 1,198 | 1,062 | 1,089 | 555,400 | -46 | 96% | 96% | 3450% | ▼ | 101% | 0% | 0% | 96% | 111% |
| 20250604 | 1,077 | 1,130 | 1,048 | 1,086 | 194,200 | -3 | 100% | 101% | 35% | ▼▼ | 111% | 0% | 0% | 96% | 111% |
| 20250605 | 1,133 | 1,386 | 1,110 | 1,261 | 1,440,900 | 175 | 116% | 111% | 742% | ▲ | 101% | 0% | 0% | 100% | 129% |
| 20250606 | 1,203 | 1,299 | 1,179 | 1,216 | 754,100 | -45 | 96% | 101% | 52% | ▼ | % | % | % | 96% | 124% |
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 | 0 | 174,900 | 0 | 59,000 | 0 | 115,900 |
| 2025-05-23 | 0 | 184,800 | 0 | 59,700 | 0 | 125,100 |
| 2025-05-16 | 100 | 186,500 | 100 | 60,500 | 0 | 126,000 |
| 2025-05-09 | 0 | 159,100 | 0 | 53,400 | 0 | 105,700 |
| 2025-05-02 | 0 | 143,400 | 0 | 59,100 | 0 | 84,300 |
| 2025-04-25 | 0 | 154,700 | 0 | 61,200 | 0 | 93,500 |
| 2025-04-18 | 100 | 105,200 | 100 | 33,500 | 0 | 71,700 |
| 2025-04-11 | 3,200 | 74,400 | 3,200 | 31,700 | 0 | 42,700 |
| 2025-04-04 | 0 | 74,900 | 0 | 33,600 | 0 | 41,300 |
| 2025-03-28 | 800 | 78,000 | 800 | 31,300 | 0 | 46,700 |
| 2025-03-21 | 0 | 58,500 | 0 | 28,200 | 0 | 30,300 |
| 2025-03-14 | 0 | 59,600 | 0 | 28,300 | 0 | 31,300 |
| 2025-03-07 | 0 | 59,100 | 0 | 29,200 | 0 | 29,900 |
| 2025-02-28 | 0 | 62,500 | 0 | 29,300 | 0 | 33,200 |
| 2025-02-21 | 0 | 62,900 | 0 | 29,700 | 0 | 33,200 |
| 2025-02-14 | 0 | 62,500 | 0 | 29,400 | 0 | 33,100 |
| 2025-02-07 | 0 | 61,700 | 0 | 27,900 | 0 | 33,800 |
| 2025-01-31 | 0 | 51,800 | 0 | 28,600 | 0 | 23,200 |
| 2025-01-24 | 0 | 52,300 | 0 | 28,700 | 0 | 23,600 |
| 2025-01-17 | 0 | 56,500 | 0 | 29,600 | 0 | 26,900 |
| 2025-01-10 | 0 | 55,800 | 0 | 29,800 | 0 | 26,000 |
| 2024-12-27 | 0 | 70,600 | 0 | 29,100 | 0 | 41,500 |
| 2024-12-20 | 0 | 70,300 | 0 | 30,300 | 0 | 40,000 |
| 2024-12-13 | 0 | 71,100 | 0 | 29,700 | 0 | 41,400 |
| 2024-12-06 | 0 | 68,200 | 0 | 28,600 | 0 | 39,600 |
| 2024-11-29 | 100 | 69,400 | 100 | 30,800 | 0 | 38,600 |
| 2024-11-22 | 0 | 69,300 | 0 | 30,500 | 0 | 38,800 |
| 2024-11-15 | 0 | 69,600 | 0 | 30,800 | 0 | 38,800 |
| 2024-11-08 | 0 | 70,300 | 0 | 30,000 | 0 | 40,300 |
| 2024-11-01 | 0 | 71,700 | 0 | 30,600 | 0 | 41,100 |
| 2024-10-25 | 0 | 74,300 | 0 | 32,600 | 0 | 41,700 |
| 2024-10-18 | 0 | 74,100 | 0 | 32,600 | 0 | 41,500 |
| 2024-10-11 | 0 | 74,300 | 0 | 32,600 | 0 | 41,700 |
| 2024-10-04 | 0 | 75,000 | 0 | 32,800 | 0 | 42,200 |
| 2024-09-27 | 0 | 75,100 | 0 | 32,500 | 0 | 42,600 |
| 2024-09-20 | 0 | 78,300 | 0 | 32,200 | 0 | 46,100 |
| 2024-09-13 | 0 | 82,000 | 0 | 32,400 | 0 | 49,600 |
| 2024-09-06 | 100 | 82,600 | 100 | 31,900 | 0 | 50,700 |
| 2024-08-30 | 0 | 82,200 | 0 | 30,900 | 0 | 51,300 |
| 2024-08-23 | 100 | 78,900 | 100 | 33,600 | 0 | 45,300 |
| 2024-08-16 | 100 | 84,000 | 100 | 32,400 | 0 | 51,600 |
| 2024-08-09 | 1,700 | 81,600 | 1,700 | 32,400 | 0 | 49,200 |
| 2024-08-02 | 1,300 | 140,500 | 1,300 | 30,500 | 0 | 110,000 |
| 2024-07-26 | 0 | 140,000 | 0 | 31,100 | 0 | 108,900 |
| 2024-07-19 | 0 | 142,700 | 0 | 33,000 | 0 | 109,700 |
| 2024-07-12 | 0 | 144,900 | 0 | 33,100 | 0 | 111,800 |
| 2024-07-05 | 0 | 150,500 | 0 | 33,500 | 0 | 117,000 |
| 2024-06-28 | 0 | 150,400 | 0 | 32,800 | 0 | 117,600 |
| 2024-06-21 | 0 | 154,200 | 0 | 31,600 | 0 | 122,600 |
| 2024-06-14 | 0 | 155,800 | 0 | 31,400 | 0 | 124,400 |
| 2024-06-07 | 0 | 160,600 | 0 | 31,700 | 0 | 128,900 |
| 2024-05-31 | 0 | 155,900 | 0 | 32,300 | 0 | 123,600 |
| 2024-05-24 | 0 | 155,900 | 0 | 32,300 | 0 | 123,600 |
| 2024-05-17 | 0 | 157,200 | 0 | 32,700 | 0 | 124,500 |
| 2024-05-10 | 0 | 160,800 | 0 | 33,400 | 0 | 127,400 |
| 2024-05-02 | 0 | 162,500 | 0 | 33,300 | 0 | 129,200 |
| 2024-04-26 | 0 | 163,500 | 0 | 34,400 | 0 | 129,100 |
| 2024-04-19 | 0 | 157,800 | 0 | 34,700 | 0 | 123,100 |
| 2024-04-12 | 0 | 162,100 | 0 | 39,700 | 0 | 122,400 |
| 2024-04-05 | 0 | 155,100 | 0 | 36,800 | 0 | 118,300 |
| 2024-03-29 | 0 | 155,600 | 0 | 38,200 | 0 | 117,400 |
| 2024-03-22 | 0 | 159,200 | 0 | 38,500 | 0 | 120,700 |
| 2024-03-15 | 0 | 162,300 | 0 | 38,000 | 0 | 124,300 |
| 2024-03-08 | 0 | 164,500 | 0 | 39,900 | 0 | 124,600 |
| 2024-03-01 | 0 | 165,400 | 0 | 39,700 | 0 | 125,700 |
| 2024-02-22 | 0 | 162,400 | 0 | 38,400 | 0 | 124,000 |
| 2024-02-16 | 100 | 162,800 | 100 | 38,500 | 0 | 124,300 |
| 2024-02-09 | 0 | 164,800 | 0 | 39,400 | 0 | 125,400 |
| 2024-02-02 | 0 | 162,200 | 0 | 39,700 | 0 | 122,500 |
| 2024-01-26 | 0 | 159,300 | 0 | 40,700 | 0 | 118,600 |
| 2024-01-19 | 0 | 163,600 | 0 | 47,600 | 0 | 116,000 |
| 2024-01-12 | 200 | 172,600 | 200 | 50,100 | 0 | 122,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | JPM Securities Japan Co Ltd. | 27,900 | 0.54% | ▲ | 1,077 | 1,130 | 1,048 | 1,086 | 194,200 | |
| 2025-06-04 | UBS AG | 59,900 | 1.16% | ▼ | -2,600 | 1,077 | 1,130 | 1,048 | 1,086 | 194,200 |
| 2025-06-03 | UBS AG | 62,500 | 1.21% | ▲ | 6,200 | 1,140 | 1,198 | 1,062 | 1,089 | 555,400 |
| 2025-05-22 | UBS AG | 56,300 | 1.09% | ▼ | -2,800 | 1,018 | 1,039 | 1,002 | 1,002 | 36,200 |
| 2025-05-19 | Nomura International plc | 25,200 | 0.48% | ▼ | -7,600 | 980 | 1,003 | 971 | 980 | 38,100 |
| 2025-05-16 | UBS AG | 59,100 | 1.14% | ▼ | -2,800 | 1,017 | 1,020 | 947 | 983 | 109,700 |
| 2025-05-15 | Nomura International plc | 32,800 | 0.63% | ▲ | 1,041 | 1,060 | 1,035 | 1,042 | 46,700 | |
| 2025-05-09 | UBS AG | 61,900 | 1.20% | ▲ | 3,000 | 1,109 | 1,117 | 1,073 | 1,090 | 60,700 |
| 2025-05-08 | UBS AG | 58,900 | 1.14% | ▲ | 6,300 | 1,136 | 1,166 | 1,115 | 1,115 | 104,600 |
| 2025-05-07 | UBS AG | 52,600 | 1.02% | ▲ | 7,700 | 1,143 | 1,178 | 1,112 | 1,130 | 154,000 |
| 2025-05-02 | UBS AG | 44,900 | 0.87% | ▲ | 12,800 | 1,039 | 1,110 | 1,018 | 1,083 | 192,900 |
| 2025-04-30 | UBS AG | 32,100 | 0.62% | ▲ | 3,800 | 1,064 | 1,083 | 1,045 | 1,064 | 65,500 |
| 2025-04-25 | UBS AG | 28,300 | 0.55% | ▲ | 1,084 | 1,093 | 1,034 | 1,062 | 74,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | アサカ理研 | 新たな事業の開始に関するお知らせ |
| 20250530 | 15:30 | アサカ理研 | 工場増設に関するお知らせ(開示事項の変更) |
| 20250120 | 17:00 | アサカ理研 | 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 |
| 20241220 | 15:30 | アサカ理研 | 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 |
| 20241220 | 15:30 | アサカ理研 | 役員人事に関するお知らせ |
| 20241220 | 08:30 | アサカ理研 | 2024年 事業説明会～長期ビジョン達成に向けた事業展開～ |
| 20241203 | 15:30 | アサカ理研 | シンジケートローン契約締結に関するお知らせ |
| 20241112 | 15:30 | アサカ理研 | 2024年９月期 決算説明資料 |
| 20241112 | 15:30 | アサカ理研 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241028 | 15:00 | アサカ理研 | 2024年９月期 通期連結業績予想の修正に関するお知らせ |
| 20241028 | 15:00 | アサカ理研 | シンジケートローンによる資金調達に関するお知らせ |
| 20241010 | 15:00 | アサカ理研 | 工場増設に関するお知らせ（開示事項の変更） |
| 20240329 | 15:00 | アサカ理研 | 特別利益(補助金収入)の計上に関するお知らせ |
| 20240221 | 15:00 | アサカ理研 | 補助金の交付決定に関するお知らせ |
| 20240219 | 15:00 | アサカ理研 | 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 |
| 20240213 | 15:00 | アサカ理研 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | アサカ理研 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5724 | 1 | 株式会社アサカ理研 ｜ 資源の可能性を再発見し、循環させる。 | 2025-06-07 07:22:50 |
| 5724 | 2 | 2025.06.02 IRニュース役員人事に関するお知らせ | 2025-06-02 17:30:39 |
| 5724 | 2 | 2025.05.30 IRニュース新たな事業の開始に関するお知らせ | 2025-05-30 23:29:58 |
| 5724 | 2 | 2025.05.30 IRニュース株主通信の郵送廃止に関するお知らせ | 2025-05-30 23:29:57 |
| 5724 | 2 | 2025.05.30 IRニュース投資家向け説明会開催についてのお知らせ | 2025-05-30 23:29:56 |
| 5724 | 2 | 2025.05.15 IR決算開示資料2025年9月期 半期報告書 | 2025-05-27 18:29:45 |
| 5724 | 2 | 2025.05.15 IR決算開示資料2025年９月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2025-05-27 18:29:43 |
| 5724 | 2 | 2025.05.15 IR決算開示資料 2025年９月期 第２四半期（中間期）決算説明資料 | 2025-05-27 18:29:42 |
| 5724 | 2 | 2025.02.14 IR決算開示資料 2025年９月期 第１四半期決算短信〔日本基準〕（連結） | 2025-02-15 02:29:55 |
| 5724 | 2 | 2025.02.14 IR決算開示資料 2025年９月期 第１四半期決算説明資料 | 2025-02-15 02:29:54 |