| 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 | 1,002 | 1,002 | 992 | 993 | 5,300 | -7 | 99% | 99% | 353% | ▼ | 100% | 101% | 106% | 98% | 100% |
| 20240726 | 991 | 1,001 | 990 | 992 | 49,000 | -1 | 100% | 100% | 925% | ▼▼ | 101% | 115% | 106% | 98% | 100% |
| 20240729 | 993 | 1,001 | 993 | 999 | 3,100 | 7 | 101% | 101% | 6% | ▲ | 100% | 115% | 106% | 99% | 101% |
| 20240730 | 991 | 994 | 990 | 994 | 600 | -5 | 99% | 100% | 19% | ▼ | 101% | 85% | 106% | 98% | 100% |
| 20240731 | 993 | 1,000 | 993 | 998 | 1,200 | 4 | 100% | 101% | 200% | ▲ | 100% | 80% | 106% | 99% | 101% |
| 20240801 | 993 | 1,002 | 993 | 993 | 2,600 | -5 | 99% | 100% | 217% | ▼ | 100% | 75% | 92% | 98% | 100% |
| 20240802 | 1,143 | 1,143 | 1,143 | 1,143 | 38,300 | 150 | 115% | 100% | 1473% | ▲ | 80% | 83% | 100% | 100% | 115% |
| 20240805 | 1,053 | 1,068 | 843 | 843 | 127,400 | -300 | 74% | 80% | 333% | ▼ | 88% | 100% | 118% | 74% | 100% |
| 20240806 | 888 | 904 | 773 | 785 | 117,500 | -58 | 93% | 88% | 92% | ▼▼ | 100% | 113% | 133% | 69% | 100% |
| 20240807 | 791 | 840 | 791 | 793 | 45,400 | 8 | 101% | 100% | 39% | ▲ | 107% | 109% | 130% | 69% | 101% |
| 20240808 | 806 | 864 | 785 | 860 | 32,600 | 67 | 108% | 107% | 72% | ▲▲ | 99% | 101% | 115% | 75% | 110% |
| 20240809 | 880 | 949 | 851 | 870 | 51,100 | 10 | 101% | 99% | 157% | ▲▲▲ | 98% | 98% | 110% | 76% | 111% |
| 20240813 | 906 | 906 | 885 | 891 | 13,200 | 21 | 102% | 98% | 26% | ▲▲▲▲ | 98% | 100% | 111% | 78% | 114% |
| 20240814 | 891 | 905 | 869 | 869 | 13,500 | -22 | 98% | 98% | 102% | ▼ | 99% | 110% | 112% | 76% | 111% |
| 20240815 | 884 | 884 | 863 | 875 | 8,400 | 6 | 101% | 99% | 62% | ▲ | 101% | 113% | 113% | 77% | 111% |
| 20240816 | 876 | 891 | 876 | 888 | 3,700 | 13 | 101% | 101% | 44% | ▲▲ | 100% | 118% | 109% | 78% | 113% |
| 20240819 | 888 | 898 | 885 | 890 | 3,100 | 2 | 100% | 100% | 84% | ▲▲▲ | 99% | 117% | 107% | 78% | 113% |
| 20240820 | 900 | 939 | 890 | 891 | 18,300 | 1 | 100% | 99% | 590% | ▲▲▲▲ | 109% | 114% | 107% | 78% | 114% |
| 20240821 | 892 | 976 | 892 | 976 | 29,000 | 85 | 110% | 109% | 158% | ▲▲▲▲▲ | 100% | 101% | 96% | 85% | 124% |
| 20240822 | 987 | 999 | 946 | 990 | 44,200 | 14 | 101% | 100% | 152% | ▲▲▲▲▲▲ | 105% | 98% | 93% | 87% | 126% |
| 20240823 | 1,000 | 1,090 | 983 | 1,050 | 44,800 | 60 | 106% | 105% | 101% | ▲▲▲▲▲▲▲ | 97% | 94% | 89% | 92% | 134% |
| 20240826 | 1,050 | 1,050 | 992 | 1,015 | 40,600 | -35 | 97% | 97% | 91% | ▼ | 98% | 97% | 92% | 89% | 129% |
| 20240827 | 1,015 | 1,015 | 969 | 994 | 14,300 | -21 | 98% | 98% | 35% | ▼▼ | 98% | 96% | 93% | 87% | 127% |
| 20240828 | 1,004 | 1,004 | 979 | 980 | 10,400 | -14 | 99% | 98% | 73% | ▼▼▼ | 100% | 98% | 95% | 86% | 125% |
| 20240829 | 982 | 995 | 980 | 982 | 4,400 | 2 | 100% | 100% | 42% | ▲ | 100% | 97% | 94% | 86% | 125% |
| 20240830 | 984 | 998 | 982 | 987 | 7,800 | 5 | 101% | 100% | 177% | ▲▲ | 98% | 96% | 94% | 86% | 126% |
| 20240902 | 988 | 988 | 955 | 965 | 15,000 | -22 | 98% | 98% | 192% | ▼ | 99% | 96% | 96% | 92% | 123% |
| 20240903 | 966 | 972 | 958 | 959 | 6,900 | -6 | 99% | 99% | 46% | ▼▼ | 98% | 98% | 98% | 91% | 122% |
| 20240904 | 945 | 949 | 930 | 930 | 11,600 | -29 | 97% | 98% | 168% | ▼▼▼ | 102% | 99% | 100% | 89% | 117% |
| 20240905 | 930 | 960 | 925 | 952 | 6,500 | 22 | 102% | 102% | 56% | ▲ | 98% | 98% | 98% | 91% | 111% |
| 20240906 | 951 | 951 | 926 | 928 | 6,500 | -24 | 97% | 98% | 100% | ▼ | 101% | 102% | 102% | 88% | 107% |
| 20240909 | 911 | 922 | 905 | 921 | 6,600 | -7 | 99% | 101% | 102% | ▼▼ | 100% | 100% | 101% | 88% | 106% |
| 20240910 | 921 | 929 | 921 | 923 | 2,900 | 2 | 100% | 100% | 44% | ▲ | 99% | 99% | 101% | 88% | 106% |
| 20240911 | 923 | 923 | 908 | 912 | 3,600 | -11 | 99% | 99% | 124% | ▼ | 102% | 101% | 100% | 87% | 104% |
| 20240912 | 912 | 932 | 911 | 931 | 3,100 | 19 | 102% | 102% | 86% | ▲ | 99% | 99% | 98% | 89% | 105% |
| 20240913 | 932 | 932 | 908 | 924 | 5,100 | -7 | 99% | 99% | 165% | ▼ | 99% | 100% | 99% | 88% | 104% |
| 20240917 | 915 | 915 | 908 | 909 | 2,300 | -15 | 98% | 99% | 45% | ▼▼ | 100% | 101% | 100% | 87% | 102% |
| 20240918 | 911 | 915 | 910 | 910 | 1,300 | 1 | 100% | 100% | 57% | ▲ | 101% | 101% | 99% | 87% | 100% |
| 20240919 | 914 | 920 | 912 | 920 | 2,000 | 10 | 101% | 101% | 154% | ▲▲ | 99% | 101% | 98% | 88% | 101% |
| 20240920 | 924 | 930 | 917 | 917 | 2,000 | -3 | 100% | 99% | 100% | ▼ | 100% | 101% | 99% | 87% | 101% |
| 20240924 | 917 | 925 | 917 | 919 | 2,400 | 2 | 100% | 100% | 120% | ▲ | 98% | 99% | 98% | 91% | 101% |
| 20240925 | 927 | 927 | 910 | 910 | 1,900 | -9 | 99% | 98% | 79% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20240926 | 916 | 924 | 916 | 924 | 4,100 | 14 | 102% | 101% | 216% | ▲ | 101% | 98% | 98% | 94% | 102% |
| 20240927 | 924 | 929 | 915 | 929 | 3,400 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 99% | 94% | 102% |
| 20240930 | 903 | 918 | 902 | 907 | 4,500 | -22 | 98% | 100% | 132% | ▼ | 101% | 100% | 98% | 92% | 100% |
| 20241001 | 907 | 914 | 902 | 914 | 2,400 | 7 | 101% | 101% | 53% | ▲ | 100% | 101% | 99% | 95% | 101% |
| 20241002 | 903 | 913 | 903 | 906 | 2,700 | -8 | 99% | 100% | 113% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241003 | 908 | 916 | 904 | 905 | 2,500 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20241004 | 905 | 909 | 901 | 906 | 5,300 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 97% | 95% | 100% |
| 20241007 | 906 | 908 | 902 | 908 | 5,200 | 2 | 100% | 100% | 98% | ▲▲ | 99% | 99% | 0% | 98% | 100% |
| 20241008 | 908 | 908 | 903 | 903 | 1,400 | -5 | 99% | 99% | 27% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241009 | 904 | 908 | 900 | 908 | 5,700 | 5 | 101% | 100% | 407% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241010 | 909 | 909 | 907 | 907 | 800 | -1 | 100% | 100% | 14% | ▼ | 98% | 97% | 0% | 97% | 100% |
| 20241011 | 917 | 918 | 901 | 901 | 7,000 | -6 | 99% | 98% | 875% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241015 | 909 | 909 | 888 | 896 | 9,300 | -5 | 99% | 99% | 133% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 885 | 888 | 885 | 888 | 3,200 | -8 | 99% | 100% | 34% | ▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 891 | 892 | 888 | 892 | 9,800 | 4 | 100% | 100% | 306% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 890 | 890 | 888 | 888 | 1,100 | -4 | 100% | 100% | 11% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 889 | 890 | 880 | 885 | 7,600 | -3 | 100% | 100% | 691% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 883 | 885 | 875 | 882 | 3,500 | -3 | 100% | 100% | 46% | ▼▼▼ | % | % | % | 95% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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。 | 2024-10-22 23:23:21 |
| 5724 | 2 | 2024.10.10 IRニュース工場増設に関するお知らせ（開示事項の変更） | 2024-10-10 17:29:46 |
| 5724 | 2 | 2024.08.09 IR決算開示資料2024年９月期 第３四半期決算短信〔日本基準〕(連結) | 2024-08-20 22:32:22 |
| 5724 | 2 | 2024.06.28 IRライブラリ株主通信（2024年春号）2024年9月期第2四半期 | 2024-07-09 15:29:50 |
| 5724 | 2 | 2024.07.01 IRニュース田中光哉選手とのパートナー契約更新に関するお知らせ | 2024-07-02 03:29:45 |
| 5724 | 2 | 株主の権利について ｜ コーポレートガバナンス ｜ ガバナンス ｜ サステナビリティ ｜ 株式会社アサカ理研 | 2024-06-21 16:31:27 |
| 5724 | 2 | 2024.05.14 IR決算開示資料2024年９月期第２四半期（累計）連結業績予想と実績値との差異に関するお知らせ | 2024-06-18 14:59:21 |
| 5724 | 2 | 2024.05.14 IR決算開示資料2024年９月期 第２四半期決算短信〔日本基準〕(連結) | 2024-06-18 14:59:20 |
| 5724 | 2 | 2024.05.14 IR決算開示資料 2024年9月期 第2四半期報告書 | 2024-06-18 14:59:19 |
| 5724 | 2 | 株主・投資家情報 ｜ 株式会社アサカ理研 | 2024-06-18 07:44:08 |