| 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 | 1,596 | 1,601 | 1,596 | 1,601 | 300 | -19 | 99% | 100% | 18% | ▼ | 99% | 99% | 101% | 97% | 103% |
| 20250311 | 1,600 | 1,605 | 1,581 | 1,581 | 2,100 | -20 | 99% | 99% | 700% | ▼▼ | 100% | 101% | 100% | 96% | 102% |
| 20250312 | 1,595 | 1,600 | 1,595 | 1,597 | 600 | 16 | 101% | 100% | 29% | ▲ | 101% | 102% | 100% | 96% | 102% |
| 20250313 | 1,579 | 1,590 | 1,579 | 1,590 | 700 | -7 | 100% | 101% | 117% | ▼ | 99% | 100% | 98% | 96% | 102% |
| 20250314 | 1,603 | 1,603 | 1,581 | 1,586 | 600 | -4 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20250317 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 2 | 100% | 100% | 50% | ▲ | 102% | 101% | 99% | 96% | 102% |
| 20250318 | 1,589 | 1,615 | 1,589 | 1,614 | 400 | 26 | 102% | 102% | 133% | ▲▲ | 100% | 100% | 98% | 98% | 103% |
| 20250319 | 1,608 | 1,608 | 1,575 | 1,606 | 3,600 | -8 | 100% | 100% | 900% | ▼ | 100% | 102% | 99% | 97% | 102% |
| 20250321 | 1,585 | 1,590 | 1,585 | 1,590 | 500 | -16 | 99% | 100% | 14% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20250324 | 1,594 | 1,610 | 1,594 | 1,595 | 1,100 | 5 | 100% | 100% | 220% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20250325 | 1,596 | 1,610 | 1,596 | 1,610 | 500 | 15 | 101% | 101% | 45% | ▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20250326 | 1,610 | 1,610 | 1,605 | 1,609 | 400 | -1 | 100% | 100% | 80% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20250327 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | -19 | 99% | 99% | 125% | ▼▼ | 103% | 102% | 103% | 98% | 101% |
| 20250328 | 1,533 | 1,585 | 1,533 | 1,579 | 1,700 | -11 | 99% | 103% | 340% | ▼▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250331 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | -9 | 99% | 100% | 24% | ▼▼▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250401 | 1,564 | 1,564 | 1,564 | 1,564 | 200 | -6 | 100% | 100% | 50% | ▼▼▼▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250402 | 1,562 | 1,566 | 1,561 | 1,566 | 800 | 2 | 100% | 100% | 400% | ▲ | 99% | 100% | 103% | 97% | 100% |
| 20250403 | 1,544 | 1,544 | 1,532 | 1,534 | 1,700 | -32 | 98% | 99% | 213% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20250404 | 1,534 | 1,550 | 1,520 | 1,530 | 3,300 | -4 | 100% | 100% | 194% | ▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250408 | 1,527 | 1,573 | 1,520 | 1,530 | 2,700 | 0 | 100% | 100% | 82% | -- | 100% | 103% | 104% | 95% | 100% |
| 20250409 | 1,530 | 1,530 | 1,490 | 1,525 | 1,800 | -5 | 100% | 100% | 67% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20250410 | 1,544 | 1,553 | 1,535 | 1,551 | 1,000 | 26 | 102% | 100% | 56% | ▲ | 101% | 102% | 103% | 96% | 102% |
| 20250411 | 1,535 | 1,549 | 1,530 | 1,549 | 1,200 | -2 | 100% | 101% | 120% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20250415 | 1,573 | 1,573 | 1,570 | 1,570 | 500 | 21 | 101% | 100% | 42% | ▲ | 99% | 101% | 103% | 97% | 103% |
| 20250416 | 1,570 | 1,571 | 1,532 | 1,548 | 1,400 | -22 | 99% | 99% | 280% | ▼ | 100% | 101% | 104% | 96% | 102% |
| 20250417 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 17 | 101% | 100% | 7% | ▲ | 100% | 103% | 105% | 97% | 103% |
| 20250418 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | -27 | 98% | 100% | 100% | ▼ | 102% | 101% | 105% | 96% | 101% |
| 20250421 | 1,550 | 1,582 | 1,550 | 1,582 | 1,000 | 44 | 103% | 102% | 1000% | ▲ | 102% | 101% | 105% | 98% | 104% |
| 20250422 | 1,547 | 1,576 | 1,541 | 1,576 | 800 | -6 | 100% | 102% | 80% | ▼ | 100% | 99% | 102% | 98% | 103% |
| 20250423 | 1,583 | 1,583 | 1,583 | 1,583 | 300 | 7 | 100% | 100% | 38% | ▲ | 100% | 100% | 103% | 98% | 104% |
| 20250424 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | -13 | 99% | 100% | 100% | ▼ | 99% | 99% | 104% | 98% | 103% |
| 20250425 | 1,565 | 1,629 | 1,525 | 1,557 | 6,900 | -13 | 99% | 99% | 2300% | ▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20250428 | 1,564 | 1,568 | 1,561 | 1,561 | 800 | 4 | 100% | 100% | 12% | ▲ | 101% | 101% | 104% | 99% | 102% |
| 20250430 | 1,562 | 1,574 | 1,562 | 1,571 | 300 | 10 | 101% | 101% | 38% | ▲▲ | 98% | 101% | 100% | 99% | 103% |
| 20250501 | 1,566 | 1,698 | 1,523 | 1,531 | 65,300 | -40 | 97% | 98% | 21767% | ▼ | 101% | 103% | 103% | 97% | 100% |
| 20250502 | 1,535 | 1,563 | 1,535 | 1,548 | 600 | 17 | 101% | 101% | 1% | ▲ | 101% | 100% | 102% | 98% | 102% |
| 20250507 | 1,548 | 1,563 | 1,548 | 1,559 | 1,900 | 11 | 101% | 101% | 317% | ▲▲ | 101% | 99% | 103% | 98% | 102% |
| 20250508 | 1,559 | 1,579 | 1,559 | 1,579 | 400 | 20 | 101% | 101% | 21% | ▲▲▲ | 100% | 98% | 101% | 100% | 104% |
| 20250509 | 1,579 | 1,584 | 1,573 | 1,584 | 900 | 5 | 100% | 100% | 225% | ▲▲▲▲ | 98% | 103% | 102% | 100% | 104% |
| 20250512 | 1,575 | 1,629 | 1,545 | 1,545 | 8,000 | -39 | 98% | 98% | 889% | ▼ | 100% | 105% | 104% | 98% | 101% |
| 20250513 | 1,543 | 1,545 | 1,522 | 1,536 | 4,600 | -9 | 99% | 100% | 58% | ▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20250514 | 1,530 | 1,545 | 1,525 | 1,545 | 500 | 9 | 101% | 101% | 11% | ▲ | 99% | 101% | 104% | 98% | 101% |
| 20250515 | 1,545 | 1,545 | 1,536 | 1,536 | 700 | -9 | 99% | 99% | 140% | ▼ | 105% | 101% | 104% | 97% | 100% |
| 20250516 | 1,537 | 1,820 | 1,515 | 1,621 | 72,100 | 85 | 106% | 105% | 10300% | ▲ | 95% | 95% | 97% | 100% | 106% |
| 20250519 | 1,644 | 1,644 | 1,566 | 1,567 | 2,100 | -54 | 97% | 95% | 3% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20250520 | 1,552 | 1,562 | 1,551 | 1,553 | 600 | -14 | 99% | 100% | 29% | ▼▼ | 99% | 100% | 103% | 96% | 101% |
| 20250521 | 1,553 | 1,701 | 1,542 | 1,544 | 37,100 | -9 | 99% | 99% | 6183% | ▼▼▼ | 100% | 100% | 103% | 95% | 101% |
| 20250522 | 1,553 | 1,560 | 1,553 | 1,554 | 800 | 10 | 101% | 100% | 2% | ▲ | 98% | 100% | 0% | 96% | 102% |
| 20250523 | 1,560 | 1,560 | 1,536 | 1,536 | 1,900 | -18 | 99% | 98% | 238% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250526 | 1,550 | 1,560 | 1,550 | 1,555 | 1,200 | 19 | 101% | 100% | 63% | ▲ | 100% | 102% | 0% | 96% | 102% |
| 20250527 | 1,550 | 1,557 | 1,550 | 1,550 | 1,800 | -5 | 100% | 100% | 150% | ▼ | 100% | 103% | 0% | 96% | 101% |
| 20250528 | 1,550 | 1,650 | 1,544 | 1,553 | 17,100 | 3 | 100% | 100% | 950% | ▲ | 100% | 103% | 0% | 96% | 101% |
| 20250529 | 1,553 | 1,556 | 1,547 | 1,556 | 2,100 | 3 | 100% | 100% | 12% | ▲▲ | 101% | 103% | 0% | 96% | 102% |
| 20250530 | 1,556 | 1,570 | 1,555 | 1,570 | 1,300 | 14 | 101% | 101% | 62% | ▲▲▲ | 102% | 102% | 0% | 97% | 103% |
| 20250602 | 1,556 | 1,586 | 1,556 | 1,586 | 1,200 | 16 | 101% | 102% | 92% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 1,585 | 1,608 | 1,585 | 1,590 | 2,400 | 4 | 100% | 100% | 200% | ▲▲▲▲▲ | 101% | 0% | 0% | 98% | 104% |
| 20250605 | 1,590 | 1,620 | 1,590 | 1,601 | 3,900 | 11 | 101% | 101% | 163% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 1,601 | 1,601 | 1,586 | 1,594 | 1,500 | -7 | 100% | 100% | 38% | ▼ | % | % | % | 98% | 104% |
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 | 37,300 | 0 | 32,900 | 0 | 4,400 |
| 2025-05-23 | 0 | 35,900 | 0 | 32,900 | 0 | 3,000 |
| 2025-05-16 | 400 | 34,100 | 400 | 32,800 | 0 | 1,300 |
| 2025-05-09 | 0 | 35,900 | 0 | 32,900 | 0 | 3,000 |
| 2025-05-02 | 0 | 36,500 | 0 | 32,900 | 0 | 3,600 |
| 2025-04-25 | 0 | 36,900 | 0 | 33,000 | 0 | 3,900 |
| 2025-04-18 | 0 | 37,200 | 0 | 32,800 | 0 | 4,400 |
| 2025-04-11 | 0 | 37,400 | 0 | 32,700 | 0 | 4,700 |
| 2025-04-04 | 0 | 40,900 | 0 | 35,200 | 0 | 5,700 |
| 2025-03-28 | 0 | 41,400 | 0 | 35,900 | 0 | 5,500 |
| 2025-03-21 | 0 | 41,700 | 0 | 36,100 | 0 | 5,600 |
| 2025-03-14 | 0 | 41,400 | 0 | 35,800 | 0 | 5,600 |
| 2025-03-07 | 0 | 42,000 | 0 | 35,800 | 0 | 6,200 |
| 2025-02-28 | 0 | 42,800 | 0 | 35,700 | 0 | 7,100 |
| 2025-02-21 | 0 | 44,500 | 0 | 36,300 | 0 | 8,200 |
| 2025-02-14 | 0 | 47,300 | 0 | 36,300 | 0 | 11,000 |
| 2025-02-07 | 0 | 47,400 | 0 | 36,100 | 0 | 11,300 |
| 2025-01-31 | 0 | 47,300 | 0 | 35,200 | 0 | 12,100 |
| 2025-01-24 | 0 | 47,100 | 0 | 34,800 | 0 | 12,300 |
| 2025-01-17 | 0 | 47,400 | 0 | 34,700 | 0 | 12,700 |
| 2025-01-10 | 0 | 48,000 | 0 | 35,200 | 0 | 12,800 |
| 2024-12-27 | 0 | 46,300 | 0 | 34,200 | 0 | 12,100 |
| 2024-12-20 | 0 | 44,600 | 0 | 32,600 | 0 | 12,000 |
| 2024-12-13 | 0 | 45,700 | 0 | 32,600 | 0 | 13,100 |
| 2024-12-06 | 0 | 45,900 | 0 | 33,200 | 0 | 12,700 |
| 2024-11-29 | 0 | 45,300 | 0 | 33,700 | 0 | 11,600 |
| 2024-11-22 | 0 | 45,700 | 0 | 34,800 | 0 | 10,900 |
| 2024-11-15 | 0 | 46,900 | 0 | 36,200 | 0 | 10,700 |
| 2024-11-08 | 0 | 45,700 | 0 | 36,500 | 0 | 9,200 |
| 2024-11-01 | 0 | 45,500 | 0 | 36,400 | 0 | 9,100 |
| 2024-10-25 | 0 | 46,200 | 0 | 37,100 | 0 | 9,100 |
| 2024-10-18 | 0 | 45,800 | 0 | 36,500 | 0 | 9,300 |
| 2024-10-11 | 0 | 45,900 | 0 | 36,600 | 0 | 9,300 |
| 2024-10-04 | 0 | 45,500 | 0 | 36,200 | 0 | 9,300 |
| 2024-09-27 | 0 | 46,700 | 0 | 36,200 | 0 | 10,500 |
| 2024-09-20 | 0 | 47,600 | 0 | 35,900 | 0 | 11,700 |
| 2024-09-13 | 0 | 46,000 | 0 | 35,000 | 0 | 11,000 |
| 2024-09-06 | 0 | 43,700 | 0 | 33,600 | 0 | 10,100 |
| 2024-08-30 | 0 | 40,300 | 0 | 33,400 | 0 | 6,900 |
| 2024-08-23 | 0 | 36,500 | 0 | 34,000 | 0 | 2,500 |
| 2024-08-16 | 0 | 35,300 | 0 | 32,700 | 0 | 2,600 |
| 2024-08-09 | 0 | 34,000 | 0 | 32,000 | 0 | 2,000 |
| 2024-08-02 | 0 | 37,800 | 0 | 35,600 | 0 | 2,200 |
| 2024-07-26 | 0 | 39,100 | 0 | 35,700 | 0 | 3,400 |
| 2024-07-19 | 0 | 39,400 | 0 | 35,800 | 0 | 3,600 |
| 2024-07-12 | 0 | 40,000 | 0 | 36,000 | 0 | 4,000 |
| 2024-07-05 | 0 | 41,100 | 0 | 36,000 | 0 | 5,100 |
| 2024-06-28 | 0 | 41,300 | 0 | 36,600 | 0 | 4,700 |
| 2024-06-21 | 0 | 42,300 | 0 | 36,900 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 14:00 | 浅香工業 | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250512 | 14:00 | 浅香工業 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20250512 | 14:00 | 浅香工業 | 当社株式等の大規模買付行為に関する対応策（買収への対応方針）の更新について |
| 20241111 | 14:00 | 浅香工業 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 14:00 | 浅香工業 | 業績予想および配当予想の修正に関するお知らせ |
| 20240808 | 15:30 | 浅香工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240610 | 15:30 | 浅香工業 | 上場維持基準への適合に関するお知らせ |
| 20240513 | 14:00 | 浅香工業 | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:30 | 浅香工業 | 業績予想および配当予想の修正に関するお知らせ |
| 20240412 | 15:30 | 浅香工業 | 取締役の異動に関するお知らせ |
| 20240318 | 15:30 | 浅香工業 | 主要株主の異動に関するお知らせ |
| 20240209 | 15:30 | 浅香工業 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5962 | 1 | HOME | 浅香工業株式会社 | 2025-06-07 01:25:08 |
| 5962 | 2 | 事業報告書・中間報告書 | 浅香工業株式会社 | 2024-06-26 22:47:55 |
| 5962 | 2 | コーポレート・ガバナンス報告書 | 浅香工業株式会社 | 2024-06-26 22:47:54 |
| 5962 | 2 | 電子公告 | 浅香工業株式会社 | 2024-06-26 22:47:52 |
| 5962 | 2 | 有価証券（四半期）報告書 | 浅香工業株式会社 | 2024-06-26 22:47:51 |
| 5962 | 2 | 決算短信等 | 浅香工業株式会社 | 2024-06-26 22:47:50 |
| 5962 | 2 | その他IR情報 | 浅香工業株式会社 | 2024-06-26 17:50:22 |
| 5962 | 2 | 株主総会関連情報 | 浅香工業株式会社 | 2024-06-26 17:50:20 |
| 5962 | 2 | IR情報 | 浅香工業株式会社 | 2024-06-26 17:50:19 |
| 5962 | 3 | プライバシーポリシー | 浅香工業株式会社 | 2024-06-26 17:50:25 |