| 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 | 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% | 99% | 100% | 107% |
| 20241008 | 1,693 | 1,693 | 1,683 | 1,684 | 1,000 | -9 | 99% | 99% | 143% | ▼ | 100% | 101% | 98% | 99% | 107% |
| 20241009 | 1,683 | 1,683 | 1,675 | 1,683 | 1,100 | -1 | 100% | 100% | 110% | ▼▼ | 101% | 101% | 98% | 99% | 107% |
| 20241010 | 1,673 | 1,687 | 1,673 | 1,687 | 600 | 4 | 100% | 101% | 55% | ▲ | 101% | 101% | 98% | 100% | 106% |
| 20241011 | 1,673 | 1,688 | 1,673 | 1,688 | 700 | 1 | 100% | 101% | 117% | ▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20241015 | 1,688 | 1,695 | 1,677 | 1,695 | 800 | 7 | 100% | 100% | 114% | ▲▲▲ | 99% | 100% | 97% | 100% | 105% |
| 20241016 | 1,695 | 1,695 | 1,679 | 1,681 | 700 | -14 | 99% | 99% | 88% | ▼ | 100% | 100% | 97% | 99% | 103% |
| 20241017 | 1,694 | 1,694 | 1,680 | 1,688 | 1,100 | 7 | 100% | 100% | 157% | ▲ | 100% | 99% | 97% | 100% | 104% |
| 20241018 | 1,688 | 1,688 | 1,683 | 1,687 | 600 | -1 | 100% | 100% | 55% | ▼ | 100% | 98% | 97% | 100% | 103% |
| 20241021 | 1,687 | 1,690 | 1,684 | 1,690 | 1,400 | 3 | 100% | 100% | 233% | ▲ | 100% | 96% | 97% | 100% | 103% |
| 20241022 | 1,690 | 1,690 | 1,687 | 1,687 | 1,000 | -3 | 100% | 100% | 71% | ▼ | 99% | 96% | 97% | 100% | 102% |
| 20241023 | 1,690 | 1,690 | 1,670 | 1,670 | 3,300 | -17 | 99% | 99% | 330% | ▼▼ | 99% | 98% | 98% | 99% | 101% |
| 20241024 | 1,664 | 1,670 | 1,637 | 1,652 | 700 | -18 | 99% | 99% | 21% | ▼▼▼ | 99% | 100% | 94% | 97% | 100% |
| 20241025 | 1,652 | 1,652 | 1,606 | 1,628 | 800 | -24 | 99% | 99% | 114% | ▼▼▼▼ | 100% | 103% | 97% | 96% | 100% |
| 20241028 | 1,602 | 1,605 | 1,591 | 1,605 | 500 | -23 | 99% | 100% | 63% | ▼▼▼▼▼ | 100% | 101% | 96% | 95% | 100% |
| 20241029 | 1,614 | 1,625 | 1,601 | 1,620 | 800 | 15 | 101% | 100% | 160% | ▲ | 99% | 100% | 95% | 96% | 101% |
| 20241030 | 1,646 | 1,646 | 1,625 | 1,625 | 400 | 5 | 100% | 99% | 50% | ▲▲ | 100% | 100% | 95% | 96% | 101% |
| 20241031 | 1,645 | 1,645 | 1,645 | 1,645 | 400 | 20 | 101% | 100% | 100% | ▲▲▲ | 99% | 100% | 95% | 97% | 102% |
| 20241101 | 1,637 | 1,637 | 1,614 | 1,615 | 500 | -30 | 98% | 99% | 125% | ▼ | 101% | 101% | 96% | 95% | 101% |
| 20241105 | 1,615 | 1,636 | 1,615 | 1,636 | 400 | 21 | 101% | 101% | 80% | ▲ | 100% | 94% | 95% | 97% | 102% |
| 20241106 | 1,636 | 1,640 | 1,620 | 1,639 | 2,100 | 3 | 100% | 100% | 525% | ▲▲ | 99% | 93% | 93% | 97% | 102% |
| 20241107 | 1,646 | 1,646 | 1,625 | 1,631 | 2,100 | -8 | 100% | 99% | 100% | ▼ | 100% | 95% | 93% | 96% | 102% |
| 20241108 | 1,638 | 1,640 | 1,627 | 1,636 | 2,400 | 5 | 100% | 100% | 114% | ▲ | 93% | 94% | 93% | 97% | 102% |
| 20241111 | 1,647 | 1,675 | 1,515 | 1,534 | 30,800 | -102 | 94% | 93% | 1283% | ▼ | 100% | 101% | 100% | 91% | 100% |
| 20241112 | 1,534 | 1,550 | 1,523 | 1,536 | 4,800 | 2 | 100% | 100% | 16% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20241113 | 1,535 | 1,550 | 1,535 | 1,536 | 1,900 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 99% | 91% | 100% |
| 20241114 | 1,549 | 1,553 | 1,544 | 1,553 | 2,200 | 17 | 101% | 100% | 116% | ▲ | 100% | 100% | 98% | 92% | 101% |
| 20241115 | 1,553 | 1,557 | 1,538 | 1,553 | 1,700 | 0 | 100% | 100% | 77% | -- | 99% | 97% | 97% | 92% | 101% |
| 20241118 | 1,577 | 1,577 | 1,552 | 1,557 | 1,900 | 4 | 100% | 99% | 112% | ▲ | 100% | 98% | 98% | 92% | 101% |
| 20241119 | 1,557 | 1,568 | 1,548 | 1,550 | 1,400 | -7 | 100% | 100% | 74% | ▼ | 100% | 98% | 99% | 92% | 101% |
| 20241120 | 1,544 | 1,547 | 1,535 | 1,547 | 1,500 | -3 | 100% | 100% | 107% | ▼▼ | 99% | 99% | 99% | 93% | 101% |
| 20241121 | 1,543 | 1,551 | 1,521 | 1,521 | 3,000 | -26 | 98% | 99% | 200% | ▼▼▼ | 99% | 98% | 98% | 92% | 100% |
| 20241122 | 1,550 | 1,550 | 1,520 | 1,528 | 1,600 | 7 | 100% | 99% | 53% | ▲ | 99% | 99% | 100% | 93% | 100% |
| 20241125 | 1,528 | 1,551 | 1,503 | 1,520 | 4,400 | -8 | 99% | 99% | 275% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241126 | 1,522 | 1,534 | 1,515 | 1,516 | 1,800 | -4 | 100% | 100% | 41% | ▼▼ | 97% | 98% | 97% | 92% | 100% |
| 20241127 | 1,567 | 1,567 | 1,521 | 1,521 | 3,900 | 5 | 100% | 97% | 217% | ▲ | 100% | 101% | 100% | 92% | 100% |
| 20241128 | 1,518 | 1,519 | 1,516 | 1,518 | 1,900 | -3 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241129 | 1,519 | 1,519 | 1,517 | 1,518 | 1,400 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 93% | 100% |
| 20241202 | 1,514 | 1,519 | 1,514 | 1,516 | 1,000 | -2 | 100% | 100% | 71% | ▼ | 101% | 100% | 100% | 92% | 100% |
| 20241203 | 1,518 | 1,528 | 1,518 | 1,528 | 1,500 | 12 | 101% | 101% | 150% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241204 | 1,525 | 1,525 | 1,520 | 1,520 | 600 | -8 | 99% | 100% | 40% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20241205 | 1,520 | 1,520 | 1,519 | 1,519 | 1,500 | -1 | 100% | 100% | 250% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241206 | 1,520 | 1,520 | 1,507 | 1,515 | 2,900 | -4 | 100% | 100% | 193% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 1,528 | 1,528 | 1,521 | 1,523 | 1,900 | 8 | 101% | 100% | 66% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 1,523 | 1,525 | 1,515 | 1,525 | 900 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 1,525 | 1,525 | 1,515 | 1,520 | 1,100 | -5 | 100% | 100% | 122% | ▼ | 99% | 99% | 0% | 98% | 100% |
| 20241212 | 1,540 | 1,540 | 1,522 | 1,522 | 1,400 | 2 | 100% | 99% | 127% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 1,522 | 1,522 | 1,500 | 1,515 | 2,400 | -7 | 100% | 100% | 171% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 1,515 | 1,517 | 1,501 | 1,516 | 800 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 0% | 98% | 100% |
| 20241217 | 1,516 | 1,518 | 1,508 | 1,508 | 1,200 | -8 | 99% | 99% | 150% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 1,508 | 1,519 | 1,508 | 1,519 | 1,500 | 11 | 101% | 101% | 125% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 1,504 | 1,514 | 1,504 | 1,514 | 1,600 | -5 | 100% | 101% | 107% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,506 | 1,523 | 1,506 | 1,511 | 1,600 | -3 | 100% | 100% | 100% | ▼▼ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:28:00 |
| 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 |