| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 807 | 823 | 806 | 818 | 116,700 | 11 | 101% | 101% | 111% | ▲▲ | 100% | 104% | 110% | 99% | 102% |
| 20250121 | 824 | 833 | 820 | 828 | 150,700 | 10 | 101% | 100% | 129% | ▲▲▲ | 101% | 104% | 109% | 100% | 103% |
| 20250122 | 833 | 848 | 828 | 844 | 257,700 | 16 | 102% | 101% | 171% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 105% |
| 20250123 | 847 | 850 | 841 | 848 | 167,300 | 4 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250124 | 855 | 860 | 849 | 854 | 260,600 | 6 | 101% | 100% | 156% | ▲▲▲▲▲▲ | 100% | 100% | 105% | 100% | 106% |
| 20250127 | 862 | 867 | 857 | 861 | 142,600 | 7 | 101% | 100% | 55% | ▲▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 107% |
| 20250128 | 853 | 865 | 852 | 865 | 145,200 | 4 | 100% | 101% | 102% | ▲▲▲▲▲▲▲▲ | 99% | 98% | 103% | 100% | 108% |
| 20250129 | 865 | 868 | 857 | 859 | 124,500 | -6 | 99% | 99% | 86% | ▼ | 101% | 100% | 102% | 99% | 107% |
| 20250130 | 856 | 865 | 855 | 865 | 105,500 | 6 | 101% | 101% | 85% | ▲ | 99% | 101% | 100% | 100% | 108% |
| 20250131 | 867 | 867 | 857 | 862 | 94,300 | -3 | 100% | 99% | 89% | ▼ | 98% | 104% | 100% | 100% | 107% |
| 20250203 | 858 | 860 | 833 | 837 | 222,600 | -25 | 97% | 98% | 236% | ▼▼ | 100% | 107% | 101% | 97% | 104% |
| 20250204 | 848 | 857 | 845 | 846 | 131,100 | 9 | 101% | 100% | 59% | ▲ | 100% | 106% | 100% | 98% | 105% |
| 20250205 | 851 | 855 | 847 | 852 | 116,300 | 6 | 101% | 100% | 89% | ▲▲ | 103% | 104% | 101% | 98% | 106% |
| 20250206 | 850 | 879 | 849 | 877 | 402,700 | 25 | 103% | 103% | 346% | ▲▲▲ | 102% | 101% | 97% | 100% | 109% |
| 20250207 | 878 | 912 | 871 | 895 | 427,200 | 18 | 102% | 102% | 106% | ▲▲▲▲ | 98% | 95% | 93% | 100% | 111% |
| 20250210 | 919 | 935 | 903 | 904 | 451,700 | 9 | 101% | 98% | 106% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 113% |
| 20250212 | 901 | 902 | 880 | 886 | 275,600 | -18 | 98% | 98% | 61% | ▼ | 100% | 96% | 96% | 98% | 110% |
| 20250213 | 887 | 892 | 882 | 888 | 154,200 | 2 | 100% | 100% | 56% | ▲ | 99% | 96% | 99% | 98% | 111% |
| 20250214 | 884 | 886 | 873 | 877 | 158,800 | -11 | 99% | 99% | 103% | ▼ | 99% | 97% | 101% | 97% | 109% |
| 20250217 | 872 | 875 | 867 | 867 | 108,900 | -10 | 99% | 99% | 69% | ▼▼ | 99% | 97% | 103% | 96% | 106% |
| 20250218 | 865 | 868 | 855 | 855 | 153,700 | -12 | 99% | 99% | 141% | ▼▼▼ | 100% | 98% | 105% | 95% | 103% |
| 20250219 | 850 | 858 | 847 | 853 | 195,700 | -2 | 100% | 100% | 127% | ▼▼▼▼ | 99% | 98% | 105% | 94% | 102% |
| 20250220 | 850 | 852 | 841 | 844 | 118,200 | -9 | 99% | 99% | 60% | ▼▼▼▼▼ | 102% | 102% | 108% | 93% | 101% |
| 20250225 | 823 | 836 | 823 | 836 | 97,000 | -8 | 99% | 102% | 82% | ▼▼▼▼▼▼ | 99% | 101% | 107% | 92% | 100% |
| 20250226 | 831 | 831 | 820 | 824 | 133,300 | -12 | 99% | 99% | 137% | ▼▼▼▼▼▼▼ | 101% | 103% | 108% | 91% | 100% |
| 20250227 | 827 | 836 | 827 | 833 | 61,100 | 9 | 101% | 101% | 46% | ▲ | 99% | 103% | 107% | 92% | 101% |
| 20250228 | 830 | 830 | 818 | 823 | 129,200 | -10 | 99% | 99% | 211% | ▼ | 101% | 103% | 107% | 91% | 100% |
| 20250303 | 830 | 846 | 830 | 840 | 133,700 | 17 | 102% | 101% | 103% | ▲ | 99% | 101% | 106% | 93% | 102% |
| 20250304 | 840 | 843 | 832 | 834 | 111,200 | -6 | 99% | 99% | 83% | ▼ | 101% | 101% | 106% | 92% | 101% |
| 20250305 | 840 | 852 | 838 | 848 | 111,100 | 14 | 102% | 101% | 100% | ▲ | 100% | 100% | 104% | 94% | 103% |
| 20250306 | 851 | 861 | 850 | 855 | 133,400 | 7 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 104% | 95% | 104% |
| 20250307 | 848 | 854 | 840 | 847 | 134,100 | -8 | 99% | 100% | 101% | ▼ | 100% | 100% | 104% | 94% | 103% |
| 20250310 | 851 | 855 | 845 | 852 | 117,700 | 5 | 101% | 100% | 88% | ▲ | 100% | 104% | 105% | 94% | 104% |
| 20250311 | 842 | 847 | 835 | 846 | 144,400 | -6 | 99% | 100% | 123% | ▼ | 101% | 105% | 105% | 94% | 103% |
| 20250312 | 842 | 851 | 839 | 848 | 127,600 | 2 | 100% | 101% | 88% | ▲ | 100% | 105% | 101% | 94% | 103% |
| 20250313 | 851 | 856 | 847 | 848 | 91,000 | 0 | 100% | 100% | 71% | -- | 101% | 106% | 99% | 95% | 103% |
| 20250314 | 841 | 852 | 841 | 846 | 112,100 | -2 | 100% | 101% | 123% | ▼ | 101% | 103% | 96% | 95% | 103% |
| 20250317 | 866 | 881 | 862 | 875 | 252,500 | 29 | 103% | 101% | 225% | ▲ | 100% | 100% | 94% | 100% | 106% |
| 20250318 | 883 | 894 | 880 | 880 | 206,200 | 5 | 101% | 100% | 82% | ▲▲ | 101% | 100% | 90% | 100% | 107% |
| 20250319 | 883 | 896 | 882 | 892 | 135,700 | 12 | 101% | 101% | 66% | ▲▲▲ | 100% | 99% | 85% | 100% | 108% |
| 20250321 | 891 | 895 | 888 | 888 | 114,600 | -4 | 100% | 100% | 84% | ▼ | 98% | 99% | 83% | 100% | 108% |
| 20250324 | 894 | 895 | 876 | 879 | 126,600 | -9 | 99% | 98% | 110% | ▼▼ | 100% | 98% | 84% | 99% | 107% |
| 20250325 | 881 | 884 | 875 | 880 | 111,300 | 1 | 100% | 100% | 88% | ▲ | 100% | 94% | 84% | 99% | 107% |
| 20250326 | 882 | 886 | 876 | 886 | 131,400 | 6 | 101% | 100% | 118% | ▲▲ | 101% | 95% | 84% | 99% | 108% |
| 20250327 | 879 | 885 | 874 | 885 | 174,500 | -1 | 100% | 101% | 133% | ▼ | 99% | 95% | 85% | 99% | 108% |
| 20250328 | 867 | 873 | 858 | 861 | 168,600 | -24 | 97% | 99% | 97% | ▼▼ | 98% | 94% | 87% | 97% | 105% |
| 20250331 | 851 | 851 | 830 | 832 | 201,200 | -29 | 97% | 98% | 119% | ▼▼▼ | 98% | 89% | 87% | 93% | 100% |
| 20250401 | 847 | 847 | 827 | 832 | 177,700 | 0 | 100% | 98% | 88% | -- | 99% | 89% | 89% | 93% | 100% |
| 20250402 | 832 | 836 | 821 | 827 | 111,900 | -5 | 99% | 99% | 63% | ▼ | 100% | 93% | 93% | 93% | 100% |
| 20250403 | 800 | 803 | 792 | 798 | 265,500 | -29 | 96% | 100% | 237% | ▼▼ | 96% | 95% | 0% | 89% | 100% |
| 20250404 | 783 | 783 | 739 | 753 | 350,600 | -45 | 94% | 96% | 132% | ▼▼▼ | 102% | 102% | 0% | 84% | 100% |
| 20250408 | 722 | 747 | 722 | 737 | 268,100 | -16 | 98% | 102% | 76% | ▼▼▼▼ | 99% | 104% | 0% | 83% | 100% |
| 20250409 | 711 | 717 | 696 | 707 | 345,200 | -30 | 96% | 99% | 129% | ▼▼▼▼▼ | 98% | 98% | 0% | 79% | 100% |
| 20250410 | 752 | 754 | 737 | 740 | 296,900 | 33 | 105% | 98% | 86% | ▲ | 102% | 102% | 0% | 83% | 105% |
| 20250411 | 715 | 732 | 702 | 727 | 305,000 | -13 | 98% | 102% | 103% | ▼ | 100% | 100% | 0% | 82% | 103% |
| 20250414 | 739 | 743 | 734 | 738 | 125,200 | 11 | 102% | 100% | 41% | ▲ | 99% | 100% | 0% | 83% | 104% |
| 20250415 | 741 | 743 | 735 | 736 | 96,600 | -2 | 100% | 99% | 77% | ▼ | 98% | 0% | 0% | 83% | 104% |
| 20250416 | 737 | 740 | 721 | 723 | 212,300 | -13 | 98% | 98% | 220% | ▼▼ | 101% | 0% | 0% | 81% | 102% |
| 20250417 | 722 | 729 | 720 | 729 | 172,800 | 6 | 101% | 101% | 81% | ▲ | 101% | 0% | 0% | 82% | 103% |
| 20250418 | 731 | 740 | 731 | 740 | 117,000 | 11 | 102% | 101% | 68% | ▲▲ | % | % | % | 83% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,300 | 389,500 | 300 | 256,700 | 2,000 | 132,800 |
| 2025-04-04 | 26,500 | 407,300 | 300 | 264,300 | 26,200 | 143,000 |
| 2025-03-28 | 7,100 | 411,400 | 300 | 262,900 | 6,800 | 148,500 |
| 2025-03-21 | 8,500 | 382,500 | 300 | 255,700 | 8,200 | 126,800 |
| 2025-03-14 | 4,400 | 422,600 | 300 | 259,100 | 4,100 | 163,500 |
| 2025-03-07 | 5,600 | 427,000 | 300 | 260,600 | 5,300 | 166,400 |
| 2025-02-28 | 4,100 | 453,300 | 300 | 271,700 | 3,800 | 181,600 |
| 2025-02-21 | 7,100 | 439,700 | 300 | 261,500 | 6,800 | 178,200 |
| 2025-02-14 | 10,400 | 437,000 | 300 | 255,100 | 10,100 | 181,900 |
| 2025-02-07 | 12,500 | 447,400 | 300 | 264,800 | 12,200 | 182,600 |
| 2025-01-31 | 14,300 | 443,400 | 800 | 256,500 | 13,500 | 186,900 |
| 2025-01-24 | 13,600 | 467,600 | 900 | 263,200 | 12,700 | 204,400 |
| 2025-01-17 | 2,800 | 504,000 | 300 | 273,700 | 2,500 | 230,300 |
| 2025-01-10 | 4,900 | 499,500 | 300 | 272,100 | 4,600 | 227,400 |
| 2024-12-27 | 4,900 | 504,300 | 300 | 276,100 | 4,600 | 228,200 |
| 2024-12-20 | 12,100 | 511,500 | 300 | 281,400 | 11,800 | 230,100 |
| 2024-12-13 | 2,700 | 547,900 | 300 | 286,500 | 2,400 | 261,400 |
| 2024-12-06 | 2,700 | 547,300 | 300 | 287,700 | 2,400 | 259,600 |
| 2024-11-29 | 9,600 | 556,900 | 300 | 290,100 | 9,300 | 266,800 |
| 2024-11-22 | 9,800 | 524,600 | 300 | 275,700 | 9,500 | 248,900 |
| 2024-11-15 | 8,900 | 530,300 | 400 | 268,900 | 8,500 | 261,400 |
| 2024-11-08 | 17,500 | 488,700 | 400 | 246,600 | 17,100 | 242,100 |
| 2024-11-01 | 11,300 | 470,900 | 400 | 242,600 | 10,900 | 228,300 |
| 2024-10-25 | 8,000 | 486,700 | 400 | 248,000 | 7,600 | 238,700 |
| 2024-10-18 | 7,800 | 489,000 | 400 | 250,900 | 7,400 | 238,100 |
| 2024-10-11 | 8,500 | 487,300 | 400 | 253,300 | 8,100 | 234,000 |
| 2024-10-04 | 8,500 | 471,200 | 400 | 250,200 | 8,100 | 221,000 |
| 2024-09-27 | 8,600 | 459,700 | 400 | 240,400 | 8,200 | 219,300 |
| 2024-09-20 | 7,000 | 467,700 | 400 | 249,100 | 6,600 | 218,600 |
| 2024-09-13 | 7,400 | 481,600 | 600 | 256,800 | 6,800 | 224,800 |
| 2024-09-06 | 8,300 | 434,100 | 300 | 234,800 | 8,000 | 199,300 |
| 2024-08-30 | 9,400 | 408,900 | 400 | 219,800 | 9,000 | 189,100 |
| 2024-08-23 | 8,500 | 431,300 | 400 | 240,700 | 8,100 | 190,600 |
| 2024-08-16 | 8,000 | 429,700 | 400 | 237,300 | 7,600 | 192,400 |
| 2024-08-09 | 8,800 | 427,700 | 400 | 239,000 | 8,400 | 188,700 |
| 2024-08-02 | 7,000 | 442,300 | 300 | 255,500 | 6,700 | 186,800 |
| 2024-07-26 | 13,900 | 446,300 | 300 | 258,300 | 13,600 | 188,000 |
| 2024-07-19 | 24,000 | 433,100 | 900 | 258,100 | 23,100 | 175,000 |
| 2024-07-12 | 27,400 | 418,600 | 900 | 255,200 | 26,500 | 163,400 |
| 2024-07-05 | 28,400 | 434,700 | 400 | 266,900 | 28,000 | 167,800 |
| 2024-06-28 | 20,900 | 439,000 | 300 | 268,500 | 20,600 | 170,500 |
| 2024-06-21 | 11,900 | 464,900 | 300 | 276,300 | 11,600 | 188,600 |
| 2024-06-14 | 5,400 | 485,900 | 300 | 288,800 | 5,100 | 197,100 |
| 2024-06-07 | 19,300 | 491,300 | 300 | 291,800 | 19,000 | 199,500 |
| 2024-05-31 | 25,900 | 480,300 | 22,300 | 280,100 | 3,600 | 200,200 |
| 2024-05-24 | 26,100 | 488,800 | 22,300 | 282,100 | 3,800 | 206,700 |
| 2024-05-17 | 26,400 | 462,200 | 22,300 | 219,600 | 4,100 | 242,600 |
| 2024-05-10 | 35,200 | 394,800 | 23,300 | 218,800 | 11,900 | 176,000 |
| 2024-05-02 | 27,700 | 406,800 | 22,300 | 220,500 | 5,400 | 186,300 |
| 2024-04-26 | 29,000 | 405,400 | 22,300 | 219,800 | 6,700 | 185,600 |
| 2024-04-19 | 34,300 | 410,800 | 22,300 | 220,700 | 12,000 | 190,100 |
| 2024-04-12 | 32,300 | 432,800 | 22,300 | 217,600 | 10,000 | 215,200 |
| 2024-04-05 | 33,900 | 455,800 | 22,300 | 225,800 | 11,600 | 230,000 |
| 2024-03-29 | 39,000 | 460,500 | 22,300 | 246,100 | 16,700 | 214,400 |
| 2024-03-22 | 37,400 | 369,600 | 22,300 | 187,100 | 15,100 | 182,500 |
| 2024-03-15 | 36,900 | 336,500 | 22,300 | 179,600 | 14,600 | 156,900 |
| 2024-03-08 | 19,400 | 354,400 | 300 | 195,100 | 19,100 | 159,300 |
| 2024-03-01 | 15,600 | 398,600 | 300 | 204,400 | 15,300 | 194,200 |
| 2024-02-22 | 5,100 | 441,300 | 300 | 221,500 | 4,800 | 219,800 |
| 2024-02-16 | 4,300 | 435,100 | 300 | 215,200 | 4,000 | 219,900 |
| 2024-02-09 | 4,800 | 461,900 | 400 | 228,600 | 4,400 | 233,300 |
| 2024-02-02 | 9,700 | 437,600 | 300 | 214,900 | 9,400 | 222,700 |
| 2024-01-26 | 14,700 | 457,700 | 400 | 213,400 | 14,300 | 244,300 |
| 2024-01-19 | 16,800 | 405,200 | 400 | 204,600 | 16,400 | 200,600 |
| 2024-01-12 | 14,000 | 436,000 | 400 | 223,100 | 13,600 | 212,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 15:00 | 旭ダイヤ | 役員人事に関するお知らせ |
| 20250401 | 15:00 | 旭ダイヤ | 自己株式の取得状況に関するお知らせ |
| 20250303 | 15:00 | 旭ダイヤ | 自己株式の取得状況に関するお知らせ |
| 20250207 | 15:00 | 旭ダイヤ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:00 | 旭ダイヤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241119 | 10:15 | 旭ダイヤ | 2025年３月期第２四半期（中間期）決算説明会資料 |
| 20241108 | 15:00 | 旭ダイヤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | 旭ダイヤ | 2025年３月期第２四半期（中間期）連結業績予想値と実績値の差異に関するお知らせ |
| 20240808 | 15:00 | 旭ダイヤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240524 | 10:00 | 旭ダイヤ | 2024年３月期決算説明会資料 |
| 20240418 | 13:00 | 旭ダイヤ | 組織変更ならびに役員人事に関するお知らせ |
| 20240207 | 15:00 | 旭ダイヤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6140 | 1 | 旭ダイヤモンド工業 | 2025-04-19 03:21:56 |
| 6140 | 2 | 2024-06-26 23:53:06 | |
| 6140 | 2 | 2024-06-26 23:53:04 | |
| 6140 | 2 | 2024-06-21 16:45:57 | |
| 6140 | 2 | 2024-06-21 16:45:55 | |
| 6140 | 2 | IR INFORMATION | Asahi Diamond Industrial Co.,Ltd. | 2024-06-18 23:22:49 |
| 6140 | 2 | IR情報 | 旭ダイヤモンド工業 | 2024-06-15 09:18:38 |
| 6140 | 2 | ディスクロージャーポリシー | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:08 |
| 6140 | 2 | IRカレンダー | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:07 |
| 6140 | 2 | メッセージ | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:05 |