| 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 | 1,566 | 1,566 | 1,565 | 1,565 | 1,300 | -7 | 100% | 100% | 260% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20240726 | 1,565 | 1,565 | 1,549 | 1,550 | 1,000 | -15 | 99% | 99% | 77% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20240729 | 1,549 | 1,549 | 1,549 | 1,549 | 200 | -1 | 100% | 100% | 20% | ▼ | 100% | 97% | 101% | 98% | 100% |
| 20240730 | 1,549 | 1,551 | 1,549 | 1,550 | 400 | 1 | 100% | 100% | 200% | ▲ | 100% | 92% | 107% | 98% | 101% |
| 20240731 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 2 | 100% | 100% | 25% | ▲ | 100% | 91% | 107% | 98% | 101% |
| 20240801 | 1,551 | 1,553 | 1,551 | 1,553 | 3,200 | 1 | 100% | 100% | 3200% | ▲ | 99% | 95% | 109% | 98% | 101% |
| 20240802 | 1,523 | 1,542 | 1,501 | 1,501 | 3,500 | -52 | 97% | 99% | 109% | ▼ | 95% | 104% | 110% | 95% | 100% |
| 20240805 | 1,501 | 1,501 | 1,430 | 1,430 | 1,700 | -71 | 95% | 95% | 49% | ▼ | 98% | 109% | 116% | 91% | 100% |
| 20240806 | 1,430 | 1,455 | 1,401 | 1,401 | 4,900 | -29 | 98% | 98% | 288% | ▼ | 97% | 106% | 114% | 89% | 100% |
| 20240807 | 1,448 | 1,448 | 1,410 | 1,410 | 1,600 | 9 | 101% | 97% | 33% | ▲ | 101% | 106% | 115% | 89% | 101% |
| 20240808 | 1,440 | 1,448 | 1,414 | 1,448 | 700 | 38 | 103% | 101% | 44% | ▲ | 100% | 99% | 107% | 92% | 103% |
| 20240809 | 1,550 | 1,555 | 1,540 | 1,555 | 2,600 | 107 | 107% | 100% | 371% | ▲▲ | 99% | 99% | 107% | 98% | 111% |
| 20240813 | 1,551 | 1,551 | 1,510 | 1,536 | 5,100 | -19 | 99% | 99% | 196% | ▼ | 101% | 101% | 109% | 97% | 110% |
| 20240814 | 1,519 | 1,533 | 1,519 | 1,533 | 1,500 | -3 | 100% | 101% | 29% | ▼▼ | 99% | 101% | 107% | 97% | 109% |
| 20240815 | 1,544 | 1,544 | 1,527 | 1,530 | 3,300 | -3 | 100% | 99% | 220% | ▼▼▼ | 99% | 101% | 107% | 97% | 109% |
| 20240816 | 1,539 | 1,539 | 1,523 | 1,523 | 1,100 | -7 | 100% | 99% | 33% | ▼▼▼▼ | 100% | 101% | 108% | 97% | 109% |
| 20240819 | 1,527 | 1,529 | 1,526 | 1,529 | 500 | 6 | 100% | 100% | 45% | ▲ | 100% | 101% | 107% | 97% | 109% |
| 20240820 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 101% | 106% | 97% | 109% |
| 20240821 | 1,541 | 1,556 | 1,541 | 1,556 | 800 | 27 | 102% | 101% | 400% | ▲ | 98% | 106% | 106% | 99% | 111% |
| 20240822 | 1,556 | 1,574 | 1,530 | 1,530 | 2,000 | -26 | 98% | 98% | 250% | ▼ | 100% | 108% | 108% | 98% | 109% |
| 20240823 | 1,531 | 1,535 | 1,531 | 1,535 | 200 | 5 | 100% | 100% | 10% | ▲ | 100% | 107% | 109% | 99% | 110% |
| 20240826 | 1,535 | 1,537 | 1,535 | 1,537 | 200 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 106% | 107% | 99% | 110% |
| 20240827 | 1,559 | 1,560 | 1,559 | 1,560 | 600 | 23 | 101% | 100% | 300% | ▲▲▲ | 103% | 102% | 105% | 100% | 111% |
| 20240829 | 1,608 | 1,699 | 1,599 | 1,655 | 12,000 | 95 | 106% | 103% | 2000% | ▲▲▲▲ | 99% | 97% | 102% | 100% | 118% |
| 20240830 | 1,661 | 1,665 | 1,642 | 1,642 | 3,800 | -13 | 99% | 99% | 32% | ▼ | 98% | 97% | 101% | 99% | 117% |
| 20240902 | 1,670 | 1,670 | 1,638 | 1,639 | 3,000 | -3 | 100% | 98% | 79% | ▼▼ | 100% | 97% | 103% | 99% | 117% |
| 20240903 | 1,640 | 1,645 | 1,635 | 1,645 | 2,200 | 6 | 100% | 100% | 73% | ▲ | 98% | 97% | 103% | 99% | 117% |
| 20240904 | 1,640 | 1,640 | 1,601 | 1,606 | 5,900 | -39 | 98% | 98% | 268% | ▼ | 100% | 98% | 105% | 97% | 115% |
| 20240905 | 1,620 | 1,620 | 1,601 | 1,615 | 1,000 | 9 | 101% | 100% | 17% | ▲ | 98% | 99% | 105% | 98% | 115% |
| 20240906 | 1,617 | 1,617 | 1,590 | 1,590 | 800 | -25 | 98% | 98% | 80% | ▼ | 100% | 101% | 106% | 96% | 110% |
| 20240909 | 1,591 | 1,591 | 1,568 | 1,585 | 1,800 | -5 | 100% | 100% | 225% | ▼▼ | 100% | 103% | 107% | 96% | 104% |
| 20240910 | 1,582 | 1,582 | 1,580 | 1,580 | 400 | -5 | 100% | 100% | 22% | ▼▼▼ | 101% | 103% | 107% | 95% | 104% |
| 20240911 | 1,583 | 1,598 | 1,570 | 1,595 | 1,600 | 15 | 101% | 101% | 400% | ▲ | 99% | 103% | 106% | 96% | 105% |
| 20240912 | 1,599 | 1,640 | 1,590 | 1,590 | 1,300 | -5 | 100% | 99% | 81% | ▼ | 99% | 101% | 104% | 96% | 104% |
| 20240913 | 1,630 | 1,640 | 1,612 | 1,612 | 2,500 | 22 | 101% | 99% | 192% | ▲ | 101% | 103% | 104% | 97% | 106% |
| 20240917 | 1,623 | 1,650 | 1,619 | 1,635 | 2,400 | 23 | 101% | 101% | 96% | ▲▲ | 99% | 102% | 104% | 99% | 107% |
| 20240918 | 1,636 | 1,659 | 1,625 | 1,626 | 3,200 | -9 | 99% | 99% | 133% | ▼ | 101% | 103% | 104% | 98% | 106% |
| 20240919 | 1,629 | 1,643 | 1,625 | 1,640 | 2,000 | 14 | 101% | 101% | 63% | ▲ | 100% | 103% | 103% | 99% | 107% |
| 20240920 | 1,643 | 1,648 | 1,633 | 1,648 | 1,500 | 8 | 100% | 100% | 75% | ▲▲ | 102% | 103% | 103% | 100% | 108% |
| 20240924 | 1,649 | 1,675 | 1,641 | 1,675 | 1,400 | 27 | 102% | 102% | 93% | ▲▲▲ | 99% | 101% | 101% | 100% | 109% |
| 20240925 | 1,674 | 1,674 | 1,655 | 1,655 | 1,200 | -20 | 99% | 99% | 86% | ▼ | 100% | 101% | 101% | 99% | 108% |
| 20240926 | 1,670 | 1,677 | 1,655 | 1,670 | 2,600 | 15 | 101% | 100% | 217% | ▲ | 101% | 101% | 101% | 100% | 107% |
| 20240927 | 1,670 | 1,693 | 1,668 | 1,693 | 1,300 | 23 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20240930 | 1,690 | 1,692 | 1,690 | 1,691 | 400 | -2 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 100% | 107% |
| 20241001 | 1,691 | 1,706 | 1,689 | 1,693 | 1,900 | 2 | 100% | 100% | 475% | ▲ | 99% | 100% | 100% | 100% | 107% |
| 20241002 | 1,689 | 1,689 | 1,670 | 1,670 | 1,200 | -23 | 99% | 99% | 63% | ▼ | 99% | 99% | 99% | 99% | 106% |
| 20241003 | 1,707 | 1,707 | 1,688 | 1,689 | 1,500 | 19 | 101% | 99% | 125% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241004 | 1,691 | 1,691 | 1,667 | 1,685 | 1,800 | -4 | 100% | 100% | 120% | ▼ | 100% | 100% | 100% | 100% | 107% |
| 20241007 | 1,687 | 1,694 | 1,687 | 1,693 | 700 | 8 | 100% | 100% | 39% | ▲ | 99% | 100% | 0% | 100% | 107% |
| 20241008 | 1,693 | 1,693 | 1,683 | 1,684 | 1,000 | -9 | 99% | 99% | 143% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241009 | 1,683 | 1,683 | 1,675 | 1,683 | 1,100 | -1 | 100% | 100% | 110% | ▼▼ | 101% | 101% | 0% | 99% | 107% |
| 20241010 | 1,673 | 1,687 | 1,673 | 1,687 | 600 | 4 | 100% | 101% | 55% | ▲ | 101% | 101% | 0% | 100% | 106% |
| 20241011 | 1,673 | 1,688 | 1,673 | 1,688 | 700 | 1 | 100% | 101% | 117% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241015 | 1,688 | 1,695 | 1,677 | 1,695 | 800 | 7 | 100% | 100% | 114% | ▲▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20241016 | 1,695 | 1,695 | 1,679 | 1,681 | 700 | -14 | 99% | 99% | 88% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241017 | 1,694 | 1,694 | 1,680 | 1,688 | 1,100 | 7 | 100% | 100% | 157% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241018 | 1,688 | 1,688 | 1,683 | 1,687 | 600 | -1 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 1,687 | 1,690 | 1,684 | 1,690 | 1,400 | 3 | 100% | 100% | 233% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241022 | 1,690 | 1,690 | 1,687 | 1,687 | 1,000 | -3 | 100% | 100% | 71% | ▼ | % | % | % | 100% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:21:42 |
| 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 |