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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,653 | 1,653 | 1,642 | 1,642 | 7,300 | -6 | 100% | 99% | 124% | ▼ | 100% | 100% | 101% | 99% | 100% |
20241219 | 1,641 | 1,648 | 1,641 | 1,642 | 6,600 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 101% | 99% | 100% |
20241220 | 1,643 | 1,647 | 1,639 | 1,639 | 10,200 | -3 | 100% | 100% | 155% | ▼ | 100% | 102% | 101% | 99% | 100% |
20241223 | 1,638 | 1,640 | 1,631 | 1,639 | 12,900 | 0 | 100% | 100% | 126% | -- | 99% | 102% | 101% | 99% | 100% |
20241224 | 1,640 | 1,643 | 1,626 | 1,630 | 14,100 | -9 | 99% | 99% | 109% | ▼ | 101% | 102% | 101% | 98% | 100% |
20241225 | 1,631 | 1,645 | 1,626 | 1,645 | 16,900 | 15 | 101% | 101% | 120% | ▲ | 100% | 101% | 100% | 99% | 101% |
20241226 | 1,649 | 1,649 | 1,631 | 1,649 | 21,000 | 4 | 100% | 100% | 124% | ▲▲ | 99% | 99% | 98% | 99% | 101% |
20241227 | 1,689 | 1,689 | 1,655 | 1,669 | 20,100 | 20 | 101% | 99% | 96% | ▲▲▲ | 100% | 100% | 99% | 100% | 102% |
20241230 | 1,669 | 1,677 | 1,662 | 1,663 | 7,800 | -6 | 100% | 100% | 39% | ▼ | 100% | 100% | 100% | 100% | 102% |
20250106 | 1,669 | 1,672 | 1,664 | 1,667 | 13,600 | 4 | 100% | 100% | 174% | ▲ | 100% | 99% | 99% | 100% | 102% |
20250107 | 1,672 | 1,672 | 1,662 | 1,670 | 9,600 | 3 | 100% | 100% | 71% | ▲▲ | 99% | 98% | 99% | 100% | 102% |
20250108 | 1,677 | 1,677 | 1,664 | 1,664 | 10,500 | -6 | 100% | 99% | 109% | ▼ | 100% | 99% | 100% | 100% | 102% |
20250109 | 1,669 | 1,670 | 1,660 | 1,663 | 8,800 | -1 | 100% | 100% | 84% | ▼▼ | 99% | 98% | 100% | 100% | 102% |
20250110 | 1,670 | 1,670 | 1,658 | 1,658 | 5,800 | -5 | 100% | 99% | 66% | ▼▼▼ | 99% | 99% | 100% | 99% | 102% |
20250114 | 1,666 | 1,666 | 1,647 | 1,650 | 15,400 | -8 | 100% | 99% | 266% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 101% |
20250115 | 1,650 | 1,655 | 1,650 | 1,651 | 5,900 | 1 | 100% | 100% | 38% | ▲ | 99% | 100% | 101% | 99% | 101% |
20250116 | 1,650 | 1,657 | 1,640 | 1,640 | 9,700 | -11 | 99% | 99% | 164% | ▼ | 99% | 100% | 101% | 98% | 101% |
20250117 | 1,647 | 1,649 | 1,635 | 1,638 | 8,300 | -2 | 100% | 99% | 86% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
20250120 | 1,638 | 1,658 | 1,638 | 1,643 | 6,700 | 5 | 100% | 100% | 81% | ▲ | 99% | 100% | 101% | 98% | 101% |
20250121 | 1,654 | 1,654 | 1,643 | 1,644 | 4,800 | 1 | 100% | 99% | 72% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
20250122 | 1,645 | 1,655 | 1,645 | 1,646 | 5,400 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 101% | 101% | 99% | 101% |
20250123 | 1,645 | 1,648 | 1,641 | 1,641 | 8,400 | -5 | 100% | 100% | 156% | ▼ | 100% | 101% | 101% | 98% | 101% |
20250124 | 1,646 | 1,652 | 1,640 | 1,648 | 8,000 | 7 | 100% | 100% | 95% | ▲ | 100% | 100% | 100% | 99% | 101% |
20250127 | 1,656 | 1,658 | 1,650 | 1,651 | 9,500 | 3 | 100% | 100% | 119% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
20250128 | 1,655 | 1,659 | 1,655 | 1,659 | 6,100 | 8 | 100% | 100% | 64% | ▲▲▲ | 100% | 99% | 100% | 99% | 101% |
20250129 | 1,660 | 1,662 | 1,656 | 1,659 | 8,300 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 100% | 99% | 101% |
20250130 | 1,663 | 1,665 | 1,657 | 1,662 | 8,200 | 3 | 100% | 100% | 99% | ▲ | 99% | 100% | 100% | 100% | 101% |
20250131 | 1,666 | 1,666 | 1,655 | 1,657 | 6,700 | -5 | 100% | 99% | 82% | ▼ | 99% | 100% | 100% | 99% | 101% |
20250203 | 1,657 | 1,659 | 1,643 | 1,643 | 19,700 | -14 | 99% | 99% | 294% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
20250204 | 1,650 | 1,660 | 1,647 | 1,651 | 8,800 | 8 | 100% | 100% | 45% | ▲ | 99% | 100% | 99% | 99% | 101% |
20250205 | 1,665 | 1,665 | 1,654 | 1,656 | 8,000 | 5 | 100% | 99% | 91% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
20250206 | 1,663 | 1,663 | 1,654 | 1,662 | 5,400 | 6 | 100% | 100% | 68% | ▲▲▲ | 100% | 100% | 99% | 100% | 101% |
20250207 | 1,661 | 1,680 | 1,660 | 1,663 | 15,700 | 1 | 100% | 100% | 291% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 102% |
20250210 | 1,663 | 1,663 | 1,655 | 1,659 | 12,400 | -4 | 100% | 100% | 79% | ▼ | 100% | 100% | 99% | 100% | 101% |
20250212 | 1,663 | 1,663 | 1,653 | 1,660 | 9,900 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 99% | 100% | 101% |
20250213 | 1,655 | 1,663 | 1,653 | 1,660 | 10,600 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 99% | 100% | 101% |
20250214 | 1,660 | 1,660 | 1,655 | 1,655 | 7,300 | -5 | 100% | 100% | 69% | ▼ | 100% | 99% | 100% | 100% | 101% |
20250217 | 1,654 | 1,659 | 1,653 | 1,659 | 7,400 | 4 | 100% | 100% | 101% | ▲ | 100% | 98% | 99% | 100% | 101% |
20250218 | 1,657 | 1,657 | 1,651 | 1,656 | 7,100 | -3 | 100% | 100% | 96% | ▼ | 100% | 99% | 99% | 100% | 101% |
20250219 | 1,656 | 1,658 | 1,651 | 1,651 | 6,300 | -5 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
20250220 | 1,650 | 1,654 | 1,643 | 1,643 | 14,500 | -8 | 100% | 100% | 230% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
20250225 | 1,630 | 1,643 | 1,630 | 1,632 | 25,400 | -11 | 99% | 100% | 175% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
20250226 | 1,631 | 1,635 | 1,627 | 1,630 | 25,700 | -2 | 100% | 100% | 101% | ▼▼▼▼▼ | 100% | 100% | 100% | 98% | 100% |
20250227 | 1,640 | 1,640 | 1,630 | 1,634 | 56,600 | 4 | 100% | 100% | 220% | ▲ | 100% | 101% | 101% | 98% | 100% |
20250228 | 1,630 | 1,636 | 1,622 | 1,629 | 71,300 | -5 | 100% | 100% | 126% | ▼ | 100% | 100% | 100% | 98% | 100% |
20250303 | 1,640 | 1,641 | 1,632 | 1,637 | 72,500 | 8 | 100% | 100% | 102% | ▲ | 100% | 101% | 0% | 98% | 100% |
20250304 | 1,625 | 1,631 | 1,622 | 1,626 | 67,900 | -11 | 99% | 100% | 94% | ▼ | 100% | 101% | 0% | 98% | 100% |
20250305 | 1,626 | 1,632 | 1,624 | 1,632 | 51,100 | 6 | 100% | 100% | 75% | ▲ | 100% | 100% | 0% | 98% | 100% |
20250306 | 1,643 | 1,648 | 1,638 | 1,644 | 50,100 | 12 | 101% | 100% | 98% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
20250307 | 1,640 | 1,655 | 1,633 | 1,644 | 36,000 | 0 | 100% | 100% | 72% | -- | 100% | 99% | 0% | 99% | 101% |
20250310 | 1,651 | 1,652 | 1,641 | 1,644 | 31,600 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 0% | 99% | 101% |
20250311 | 1,638 | 1,640 | 1,626 | 1,637 | 31,300 | -7 | 100% | 100% | 99% | ▼ | 100% | 101% | 0% | 98% | 101% |
20250312 | 1,634 | 1,645 | 1,634 | 1,641 | 22,400 | 4 | 100% | 100% | 72% | ▲ | 100% | 0% | 0% | 99% | 101% |
20250313 | 1,633 | 1,646 | 1,630 | 1,641 | 31,700 | 0 | 100% | 100% | 142% | -- | 101% | 0% | 0% | 99% | 101% |
20250314 | 1,630 | 1,647 | 1,630 | 1,641 | 38,200 | 0 | 100% | 101% | 121% | -- | 100% | 0% | 0% | 99% | 101% |
20250317 | 1,641 | 1,649 | 1,641 | 1,647 | 53,700 | 6 | 100% | 100% | 141% | ▲ | % | % | % | 99% | 101% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 301,900 | 36,100 | 275,000 | 25,500 | 26,900 | 10,600 |
2025-02-28 | 141,200 | 35,700 | 114,400 | 25,700 | 26,800 | 10,000 |
2025-02-21 | 44,500 | 32,600 | 19,100 | 25,600 | 25,400 | 7,000 |
2025-02-14 | 34,900 | 31,000 | 9,400 | 25,300 | 25,500 | 5,700 |
2025-02-07 | 30,600 | 29,600 | 5,000 | 24,700 | 25,600 | 4,900 |
2025-01-31 | 27,600 | 29,500 | 2,000 | 24,600 | 25,600 | 4,900 |
2025-01-24 | 27,200 | 30,900 | 1,500 | 25,400 | 25,700 | 5,500 |
2025-01-17 | 26,400 | 29,100 | 700 | 24,600 | 25,700 | 4,500 |
2025-01-10 | 26,300 | 29,400 | 500 | 24,700 | 25,800 | 4,700 |
2024-12-27 | 26,500 | 28,800 | 200 | 24,700 | 26,300 | 4,100 |
2024-12-20 | 27,600 | 29,000 | 100 | 24,900 | 27,500 | 4,100 |
2024-12-13 | 27,300 | 27,700 | 100 | 23,800 | 27,200 | 3,900 |
2024-12-06 | 27,600 | 27,100 | 100 | 23,700 | 27,500 | 3,400 |
2024-11-29 | 27,700 | 27,300 | 100 | 23,900 | 27,600 | 3,400 |
2024-11-22 | 28,100 | 26,100 | 100 | 23,800 | 28,000 | 2,300 |
2024-11-15 | 28,700 | 26,500 | 200 | 24,400 | 28,500 | 2,100 |
2024-11-08 | 30,500 | 27,000 | 600 | 24,300 | 29,900 | 2,700 |
2024-11-01 | 31,200 | 27,900 | 100 | 24,100 | 31,100 | 3,800 |
2024-10-25 | 31,100 | 28,200 | 100 | 25,000 | 31,000 | 3,200 |
2024-10-18 | 30,200 | 28,200 | 200 | 25,100 | 30,000 | 3,100 |
2024-10-11 | 29,100 | 29,200 | 100 | 25,200 | 29,000 | 4,000 |
2024-10-04 | 29,100 | 29,300 | 100 | 24,800 | 29,000 | 4,500 |
2024-09-27 | 37,300 | 28,600 | 5,200 | 24,700 | 32,100 | 3,900 |
2024-09-20 | 425,300 | 30,800 | 392,100 | 25,500 | 33,200 | 5,300 |
2024-09-13 | 347,700 | 33,000 | 317,800 | 26,700 | 29,900 | 6,300 |
2024-09-06 | 298,400 | 32,400 | 294,800 | 25,500 | 3,600 | 6,900 |
2024-08-30 | 275,100 | 38,200 | 272,700 | 26,200 | 2,400 | 12,000 |
2024-08-23 | 70,400 | 37,100 | 66,800 | 26,300 | 3,600 | 10,800 |
2024-08-16 | 29,900 | 30,000 | 27,700 | 24,800 | 2,200 | 5,200 |
2024-08-09 | 16,000 | 30,600 | 13,800 | 24,600 | 2,200 | 6,000 |
2024-08-02 | 8,200 | 28,700 | 5,300 | 24,300 | 2,900 | 4,400 |
2024-07-26 | 6,400 | 29,900 | 2,900 | 25,400 | 3,500 | 4,500 |
2024-07-19 | 4,600 | 28,500 | 1,400 | 24,000 | 3,200 | 4,500 |
2024-07-12 | 4,600 | 28,400 | 1,100 | 23,800 | 3,500 | 4,600 |
2024-07-05 | 3,400 | 28,500 | 400 | 23,900 | 3,000 | 4,600 |
2024-06-28 | 2,800 | 28,200 | 100 | 23,700 | 2,700 | 4,500 |
2024-06-21 | 2,800 | 28,400 | 0 | 23,600 | 2,800 | 4,800 |
2024-06-14 | 2,800 | 28,100 | 0 | 23,200 | 2,800 | 4,900 |
2024-06-07 | 3,100 | 27,600 | 0 | 23,200 | 3,100 | 4,400 |
2024-05-31 | 3,000 | 27,400 | 100 | 23,500 | 2,900 | 3,900 |
2024-05-24 | 2,300 | 29,200 | 0 | 25,000 | 2,300 | 4,200 |
2024-05-17 | 2,100 | 28,500 | 0 | 24,500 | 2,100 | 4,000 |
2024-05-10 | 4,000 | 29,000 | 100 | 24,500 | 3,900 | 4,500 |
2024-05-02 | 5,600 | 29,800 | 0 | 24,600 | 5,600 | 5,200 |
2024-04-26 | 4,100 | 31,200 | 0 | 25,300 | 4,100 | 5,900 |
2024-04-19 | 3,800 | 31,000 | 0 | 25,100 | 3,800 | 5,900 |
2024-04-12 | 4,400 | 30,400 | 0 | 24,800 | 4,400 | 5,600 |
2024-04-05 | 4,800 | 31,800 | 100 | 25,200 | 4,700 | 6,600 |
2024-03-29 | 9,400 | 31,500 | 1,800 | 24,500 | 7,600 | 7,000 |
2024-03-22 | 308,000 | 35,100 | 293,500 | 24,800 | 14,500 | 10,300 |
2024-03-15 | 281,100 | 37,900 | 268,900 | 25,200 | 12,200 | 12,700 |
2024-03-08 | 252,500 | 32,000 | 225,400 | 24,900 | 27,100 | 7,100 |
2024-03-01 | 125,400 | 37,000 | 100,700 | 28,700 | 24,700 | 8,300 |
2024-02-22 | 40,700 | 32,700 | 16,400 | 25,700 | 24,300 | 7,000 |
2024-02-16 | 34,200 | 34,500 | 9,500 | 27,000 | 24,700 | 7,500 |
2024-02-09 | 29,800 | 35,500 | 5,100 | 27,700 | 24,700 | 7,800 |
2024-02-02 | 26,500 | 36,000 | 2,500 | 25,900 | 24,000 | 10,100 |
2024-01-26 | 25,200 | 37,000 | 1,100 | 26,700 | 24,100 | 10,300 |
2024-01-19 | 24,900 | 37,500 | 800 | 26,000 | 24,100 | 11,500 |
2024-01-12 | 23,000 | 38,800 | 400 | 26,500 | 22,600 | 12,300 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-31 | UBS AG | 61,300 | 0.49% | ▼ | -11,500 | 1,779 | 1,824 | 1,775 | 1,824 | 18,900 |
2024-07-05 | UBS AG | 72,800 | 0.58% | ▼ | -12,600 | 1,800 | 1,800 | 1,780 | 1,784 | 8,200 |
2024-06-27 | UBS AG | 85,400 | 0.69% | ▼ | -12,800 | 1,760 | 1,782 | 1,749 | 1,782 | 22,800 |
2024-05-24 | UBS AG | 98,200 | 0.79% | ▼ | -11,700 | 1,662 | 1,685 | 1,661 | 1,685 | 8,700 |
2024-04-15 | UBS AG | 109,900 | 0.88% | ▼ | -2,500 | 1,677 | 1,682 | 1,661 | 1,666 | 18,600 |
2024-04-04 | UBS AG | 112,400 | 0.91% | ▲ | 13,500 | 1,642 | 1,649 | 1,637 | 1,649 | 22,500 |
2024-03-29 | UBS AG | 98,900 | 0.80% | ▲ | 800 | 1,645 | 1,659 | 1,645 | 1,656 | 27,300 |
2024-03-08 | UBS AG | 98,100 | 0.79% | ▼ | -1,100 | 1,672 | 1,681 | 1,672 | 1,676 | 42,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6073 | 1 | 株式会社アサンテ シロアリ対策シェアNo.1【東証プライム上場】 | 2025-03-17 21:28:15 |
6073 | 2 | 個人投資家説明会(大阪) ログミーFinance 書き起こし記事掲載のお知らせ | 2024-12-20 21:30:09 |
6073 | 2 | 個人投資家説明会(大阪)実施のご報告 | 2024-12-13 22:30:44 |
6073 | 2 | 第52期 中間株主通信 | 株式会社アサンテ (証券コード:6073) | 2024-11-29 21:30:23 |
6073 | 2 | 個人投資家説明会(大阪)実施のお知らせ | 2024-10-29 02:29:47 |
6073 | 2 | 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ | 2024-09-19 14:29:31 |
6073 | 2 | 2024年定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 16:45:43 |
6073 | 2 | 第51期株主通信 | 2024-06-21 16:45:41 |
6073 | 2 | 2024年定時株主総会決議通知 | 2024-06-21 16:45:40 |
6073 | 2 | IR情報:株主・投資家等との対話の実施状況 | 株式会社アサンテ | 2024-06-21 16:36:30 |