| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 92% | 100% |
| 20241001 | 907 | 914 | 902 | 914 | 2,400 | 7 | 101% | 101% | 53% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241002 | 903 | 913 | 903 | 906 | 2,700 | -8 | 99% | 100% | 113% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241003 | 908 | 916 | 904 | 905 | 2,500 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241004 | 905 | 909 | 901 | 906 | 5,300 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241007 | 906 | 908 | 902 | 908 | 5,200 | 2 | 100% | 100% | 98% | ▲▲ | 99% | 99% | 100% | 98% | 100% |
| 20241008 | 908 | 908 | 903 | 903 | 1,400 | -5 | 99% | 99% | 27% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241009 | 904 | 908 | 900 | 908 | 5,700 | 5 | 101% | 100% | 407% | ▲ | 100% | 98% | 100% | 98% | 101% |
| 20241010 | 909 | 909 | 907 | 907 | 800 | -1 | 100% | 100% | 14% | ▼ | 98% | 97% | 99% | 97% | 100% |
| 20241011 | 917 | 918 | 901 | 901 | 7,000 | -6 | 99% | 98% | 875% | ▼▼ | 99% | 98% | 100% | 97% | 100% |
| 20241015 | 909 | 909 | 888 | 896 | 9,300 | -5 | 99% | 99% | 133% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241016 | 885 | 888 | 885 | 888 | 3,200 | -8 | 99% | 100% | 34% | ▼▼▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241017 | 891 | 892 | 888 | 892 | 9,800 | 4 | 100% | 100% | 306% | ▲ | 100% | 98% | 101% | 96% | 100% |
| 20241018 | 890 | 890 | 888 | 888 | 1,100 | -4 | 100% | 100% | 11% | ▼ | 100% | 98% | 101% | 96% | 100% |
| 20241021 | 889 | 890 | 880 | 885 | 7,600 | -3 | 100% | 100% | 691% | ▼▼ | 100% | 97% | 102% | 95% | 100% |
| 20241022 | 883 | 885 | 875 | 882 | 3,500 | -3 | 100% | 100% | 46% | ▼▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20241023 | 880 | 880 | 876 | 876 | 5,500 | -6 | 99% | 100% | 157% | ▼▼▼▼ | 99% | 104% | 103% | 94% | 100% |
| 20241024 | 875 | 875 | 869 | 869 | 2,800 | -7 | 99% | 99% | 51% | ▼▼▼▼▼ | 96% | 104% | 103% | 94% | 100% |
| 20241025 | 876 | 876 | 840 | 841 | 4,800 | -28 | 97% | 96% | 171% | ▼▼▼▼▼▼ | 103% | 107% | 108% | 91% | 100% |
| 20241028 | 832 | 861 | 832 | 857 | 2,800 | 16 | 102% | 103% | 58% | ▲ | 104% | 102% | 101% | 94% | 102% |
| 20241029 | 872 | 909 | 864 | 909 | 31,700 | 52 | 106% | 104% | 1132% | ▲▲ | 100% | 98% | 97% | 99% | 108% |
| 20241030 | 910 | 910 | 884 | 907 | 5,700 | -2 | 100% | 100% | 18% | ▼ | 98% | 98% | 97% | 100% | 108% |
| 20241031 | 907 | 907 | 889 | 892 | 6,200 | -15 | 98% | 98% | 109% | ▼▼ | 99% | 100% | 98% | 98% | 106% |
| 20241101 | 890 | 900 | 884 | 885 | 2,300 | -7 | 99% | 99% | 37% | ▼▼▼ | 99% | 100% | 97% | 97% | 105% |
| 20241105 | 896 | 896 | 885 | 888 | 1,500 | 3 | 100% | 99% | 65% | ▲ | 101% | 102% | 98% | 98% | 106% |
| 20241106 | 882 | 897 | 882 | 888 | 4,100 | 0 | 100% | 101% | 273% | -- | 99% | 100% | 97% | 98% | 106% |
| 20241107 | 895 | 895 | 885 | 888 | 1,500 | 0 | 100% | 99% | 37% | -- | 100% | 99% | 96% | 98% | 106% |
| 20241108 | 896 | 896 | 883 | 893 | 3,300 | 5 | 101% | 100% | 220% | ▲ | 99% | 98% | 95% | 98% | 106% |
| 20241111 | 899 | 899 | 885 | 891 | 1,900 | -2 | 100% | 99% | 58% | ▼ | 100% | 98% | 95% | 98% | 106% |
| 20241112 | 900 | 904 | 892 | 899 | 10,200 | 8 | 101% | 100% | 537% | ▲ | 101% | 100% | 98% | 99% | 107% |
| 20241113 | 871 | 898 | 865 | 878 | 8,000 | -21 | 98% | 101% | 78% | ▼ | 101% | 99% | 96% | 97% | 104% |
| 20241114 | 875 | 889 | 866 | 885 | 3,300 | 7 | 101% | 101% | 41% | ▲ | 99% | 98% | 95% | 97% | 105% |
| 20241115 | 885 | 885 | 873 | 880 | 2,000 | -5 | 99% | 99% | 61% | ▼ | 100% | 99% | 96% | 97% | 105% |
| 20241118 | 870 | 871 | 870 | 870 | 3,300 | -10 | 99% | 100% | 165% | ▼▼ | 100% | 99% | 96% | 96% | 103% |
| 20241119 | 867 | 872 | 861 | 870 | 4,300 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 96% | 96% | 103% |
| 20241120 | 868 | 874 | 840 | 856 | 9,000 | -14 | 98% | 99% | 209% | ▼ | 102% | 100% | 97% | 94% | 102% |
| 20241121 | 850 | 864 | 850 | 864 | 4,600 | 8 | 101% | 102% | 51% | ▲ | 99% | 99% | 95% | 95% | 103% |
| 20241122 | 863 | 863 | 850 | 851 | 3,300 | -13 | 98% | 99% | 72% | ▼ | 100% | 98% | 95% | 94% | 101% |
| 20241125 | 859 | 859 | 853 | 857 | 2,800 | 6 | 101% | 100% | 85% | ▲ | 99% | 98% | 95% | 94% | 101% |
| 20241126 | 859 | 860 | 850 | 854 | 6,700 | -3 | 100% | 99% | 239% | ▼ | 99% | 96% | 94% | 94% | 100% |
| 20241127 | 862 | 862 | 853 | 853 | 3,100 | -1 | 100% | 99% | 46% | ▼▼ | 99% | 98% | 95% | 94% | 100% |
| 20241128 | 853 | 853 | 838 | 842 | 5,600 | -11 | 99% | 99% | 181% | ▼▼▼ | 99% | 99% | 96% | 94% | 100% |
| 20241129 | 844 | 846 | 839 | 839 | 4,500 | -3 | 100% | 99% | 80% | ▼▼▼▼ | 98% | 98% | 95% | 93% | 100% |
| 20241202 | 841 | 841 | 820 | 824 | 8,300 | -15 | 98% | 98% | 184% | ▼▼▼▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241203 | 824 | 831 | 824 | 824 | 6,600 | 0 | 100% | 100% | 80% | -- | 101% | 98% | 96% | 92% | 100% |
| 20241204 | 830 | 840 | 830 | 835 | 5,900 | 11 | 101% | 101% | 89% | ▲ | 99% | 97% | 95% | 93% | 101% |
| 20241205 | 835 | 835 | 825 | 826 | 6,500 | -9 | 99% | 99% | 110% | ▼ | 100% | 99% | 95% | 92% | 100% |
| 20241206 | 824 | 824 | 822 | 822 | 4,700 | -4 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241209 | 822 | 822 | 810 | 810 | 6,400 | -12 | 99% | 99% | 136% | ▼▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241210 | 812 | 815 | 812 | 814 | 3,400 | 4 | 100% | 100% | 53% | ▲ | 100% | 99% | 0% | 92% | 100% |
| 20241211 | 814 | 814 | 806 | 813 | 8,100 | -1 | 100% | 100% | 238% | ▼ | 100% | 99% | 0% | 92% | 100% |
| 20241212 | 809 | 813 | 803 | 812 | 10,900 | -1 | 100% | 100% | 135% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241213 | 812 | 814 | 807 | 807 | 5,900 | -5 | 99% | 99% | 54% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241216 | 807 | 810 | 802 | 802 | 3,500 | -5 | 99% | 99% | 59% | ▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241217 | 802 | 804 | 795 | 799 | 8,700 | -3 | 100% | 100% | 249% | ▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 799 | 800 | 794 | 799 | 5,900 | 0 | 100% | 100% | 68% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 791 | 796 | 790 | 790 | 5,900 | -9 | 99% | 100% | 100% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 790 | 794 | 782 | 785 | 7,900 | -5 | 99% | 99% | 134% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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。 | 2024-12-21 21:21:23 |
| 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 |
| 5724 | 2 | 2024.12.20 IRライブラリ2024年 事業説明会～長期ビジョン達成に向けた事業展開～ | 2024-12-20 09:29:43 |
| 5724 | 2 | 2024.12.06 IRライブラリ 2024年9月期 決算説明会 | 2024-12-18 21:31:00 |
| 5724 | 2 | 2024.12.09 IRライブラリ 2024年9月期 決算説明会 質疑応答 | 2024-12-18 21:30:59 |
| 5724 | 2 | 株式会社アサカ理研 | 2024-12-18 21:29:41 |
| 5724 | 2 | 2024.12.09 IRニュース 2024年9月期 決算説明会 質疑応答 | 2024-12-09 21:31:21 |
| 5724 | 2 | 2024.12.06 IRニュース 2024年9月期 決算説明会 | 2024-12-09 09:30:34 |