| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 810 | 840 | 801 | 836 | 16,300 | 30 | 104% | 103% | 1358% | ▲ | 102% | 101% | 103% | 100% | 108% |
| 20250121 | 841 | 889 | 841 | 861 | 13,300 | 25 | 103% | 102% | 82% | ▲▲ | 99% | 97% | 100% | 100% | 111% |
| 20250122 | 864 | 864 | 852 | 854 | 5,200 | -7 | 99% | 99% | 39% | ▼ | 99% | 98% | 101% | 99% | 110% |
| 20250123 | 854 | 855 | 848 | 848 | 1,300 | -6 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 102% | 98% | 110% |
| 20250124 | 848 | 851 | 840 | 850 | 6,600 | 2 | 100% | 100% | 508% | ▲ | 99% | 99% | 102% | 99% | 110% |
| 20250127 | 850 | 851 | 840 | 840 | 3,700 | -10 | 99% | 99% | 56% | ▼ | 100% | 100% | 103% | 98% | 108% |
| 20250128 | 839 | 840 | 829 | 839 | 3,100 | -1 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 103% | 97% | 108% |
| 20250129 | 839 | 841 | 835 | 841 | 2,700 | 2 | 100% | 100% | 87% | ▲ | 100% | 102% | 103% | 98% | 108% |
| 20250130 | 838 | 840 | 830 | 838 | 4,100 | -3 | 100% | 100% | 152% | ▼ | 100% | 103% | 103% | 97% | 105% |
| 20250131 | 838 | 840 | 830 | 836 | 3,300 | -2 | 100% | 100% | 80% | ▼▼ | 98% | 104% | 102% | 97% | 104% |
| 20250203 | 833 | 838 | 817 | 818 | 6,000 | -18 | 98% | 98% | 182% | ▼▼▼ | 100% | 102% | 102% | 95% | 102% |
| 20250204 | 833 | 852 | 824 | 832 | 11,900 | 14 | 102% | 100% | 198% | ▲ | 87% | 87% | 87% | 97% | 103% |
| 20250205 | 982 | 982 | 837 | 858 | 206,900 | 26 | 103% | 87% | 1739% | ▲▲ | 101% | 98% | 99% | 100% | 107% |
| 20250206 | 860 | 869 | 845 | 866 | 14,300 | 8 | 101% | 101% | 7% | ▲▲▲ | 96% | 99% | 97% | 100% | 108% |
| 20250207 | 869 | 869 | 826 | 832 | 30,500 | -34 | 96% | 96% | 213% | ▼ | 102% | 104% | 101% | 96% | 103% |
| 20250210 | 830 | 850 | 830 | 850 | 4,600 | 18 | 102% | 102% | 15% | ▲ | 98% | 101% | 98% | 98% | 106% |
| 20250212 | 857 | 857 | 832 | 840 | 5,800 | -10 | 99% | 98% | 126% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20250213 | 848 | 850 | 839 | 845 | 7,900 | 5 | 101% | 100% | 136% | ▲ | 101% | 101% | 101% | 98% | 105% |
| 20250214 | 845 | 860 | 833 | 856 | 11,200 | 11 | 101% | 101% | 142% | ▲▲ | 100% | 99% | 99% | 99% | 106% |
| 20250217 | 861 | 878 | 841 | 864 | 20,400 | 8 | 101% | 100% | 182% | ▲▲▲ | 98% | 98% | 98% | 100% | 106% |
| 20250218 | 864 | 864 | 846 | 846 | 6,100 | -18 | 98% | 98% | 30% | ▼ | 99% | 98% | 99% | 98% | 103% |
| 20250219 | 861 | 861 | 844 | 850 | 7,100 | 4 | 100% | 99% | 116% | ▲ | 99% | 99% | 100% | 98% | 104% |
| 20250220 | 852 | 852 | 844 | 845 | 3,400 | -5 | 99% | 99% | 48% | ▼ | 101% | 99% | 101% | 98% | 103% |
| 20250225 | 845 | 850 | 844 | 850 | 3,000 | 5 | 101% | 101% | 88% | ▲ | 99% | 98% | 103% | 98% | 104% |
| 20250226 | 849 | 849 | 840 | 840 | 6,500 | -10 | 99% | 99% | 217% | ▼ | 100% | 100% | 113% | 97% | 103% |
| 20250227 | 844 | 844 | 840 | 840 | 1,700 | 0 | 100% | 100% | 26% | -- | 98% | 100% | 114% | 97% | 103% |
| 20250228 | 839 | 843 | 816 | 820 | 13,700 | -20 | 98% | 98% | 806% | ▼ | 102% | 101% | 116% | 95% | 100% |
| 20250303 | 823 | 836 | 818 | 836 | 4,500 | 16 | 102% | 102% | 33% | ▲ | 99% | 99% | 114% | 97% | 102% |
| 20250304 | 836 | 836 | 819 | 826 | 5,700 | -10 | 99% | 99% | 127% | ▼ | 103% | 101% | 116% | 95% | 101% |
| 20250305 | 819 | 841 | 819 | 841 | 4,800 | 15 | 102% | 103% | 84% | ▲ | 99% | 98% | 114% | 97% | 103% |
| 20250306 | 840 | 840 | 821 | 833 | 6,100 | -8 | 99% | 99% | 127% | ▼ | 100% | 100% | 116% | 96% | 102% |
| 20250307 | 824 | 824 | 824 | 824 | 400 | -9 | 99% | 100% | 7% | ▼▼ | 100% | 103% | 116% | 95% | 100% |
| 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% | 124% | 99% | 103% |
| 20250324 | 841 | 846 | 841 | 846 | 1,800 | 6 | 101% | 101% | 45% | ▲ | 101% | 112% | 123% | 100% | 104% |
| 20250325 | 848 | 865 | 848 | 855 | 10,800 | 9 | 101% | 101% | 600% | ▲▲ | 102% | 110% | 122% | 100% | 105% |
| 20250326 | 861 | 895 | 854 | 876 | 24,600 | 21 | 102% | 102% | 228% | ▲▲▲ | 107% | 104% | 118% | 100% | 108% |
| 20250327 | 888 | 976 | 884 | 954 | 130,900 | 78 | 109% | 107% | 532% | ▲▲▲▲ | 96% | 97% | 110% | 100% | 117% |
| 20250328 | 955 | 955 | 903 | 918 | 36,200 | -36 | 96% | 96% | 28% | ▼ | 105% | 96% | 116% | 96% | 113% |
| 20250331 | 905 | 952 | 901 | 947 | 31,800 | 29 | 103% | 105% | 88% | ▲ | 95% | 86% | 110% | 99% | 116% |
| 20250401 | 950 | 980 | 906 | 907 | 30,500 | -40 | 96% | 95% | 96% | ▼ | 102% | 85% | 114% | 95% | 111% |
| 20250402 | 910 | 926 | 910 | 925 | 15,100 | 18 | 102% | 102% | 50% | ▲ | 96% | 86% | 111% | 97% | 114% |
| 20250403 | 904 | 922 | 855 | 872 | 32,900 | -53 | 94% | 96% | 218% | ▼ | 97% | 104% | 0% | 91% | 107% |
| 20250404 | 842 | 854 | 780 | 818 | 28,000 | -54 | 94% | 97% | 85% | ▼▼ | 102% | 120% | 0% | 86% | 100% |
| 20250408 | 754 | 782 | 754 | 770 | 17,900 | -48 | 94% | 102% | 64% | ▼▼▼ | 94% | 118% | 0% | 81% | 100% |
| 20250409 | 770 | 770 | 705 | 726 | 25,900 | -44 | 94% | 94% | 145% | ▼▼▼▼ | 95% | 128% | 0% | 76% | 100% |
| 20250410 | 816 | 816 | 768 | 776 | 13,700 | 50 | 107% | 95% | 53% | ▲ | 113% | 135% | 0% | 81% | 107% |
| 20250411 | 776 | 873 | 760 | 873 | 44,600 | 97 | 113% | 113% | 326% | ▲▲ | 100% | 114% | 0% | 92% | 120% |
| 20250414 | 910 | 980 | 883 | 907 | 138,400 | 34 | 104% | 100% | 310% | ▲▲▲ | 97% | 109% | 0% | 95% | 125% |
| 20250415 | 922 | 927 | 882 | 897 | 43,000 | -10 | 99% | 97% | 31% | ▼ | 116% | 0% | 0% | 94% | 124% |
| 20250416 | 903 | 1,047 | 893 | 1,047 | 230,300 | 150 | 117% | 116% | 536% | ▲ | 91% | 0% | 0% | 100% | 144% |
| 20250417 | 1,137 | 1,196 | 1,024 | 1,040 | 796,200 | -7 | 99% | 91% | 346% | ▼ | 99% | 0% | 0% | 99% | 143% |
| 20250418 | 1,020 | 1,066 | 992 | 1,005 | 104,600 | -35 | 97% | 99% | 13% | ▼▼ | % | % | % | 96% | 138% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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。 | 2025-04-19 02:27:12 |
| 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 |
| 5724 | 2 | 2025.01.20 IRニュース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 | 2025-01-21 03:29:34 |
| 5724 | 2 | - YouTube | 2025-01-13 17:28:53 |
| 5724 | 2 | 2024.12.23 IRライブラリ 2024年9月期 株主総会 質疑応答 | 2024-12-23 20:31:17 |
| 5724 | 2 | 2024.12.23 IRライブラリ 2024年 事業説明会 質疑応答 | 2024-12-23 20:31:16 |
| 5724 | 2 | 2024.12.20 IRニュース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 | 2024-12-20 21:30:03 |
| 5724 | 2 | 2024.12.20 IR決算開示資料 2024年9月期 有価証券報告書 | 2024-12-20 21:30:01 |
| 5724 | 2 | 2024.12.20 IRライブラリ 株主通信（2024年秋号）2024年9月期 | 2024-12-20 21:30:00 |