| 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 | 4,815 | 4,850 | 4,790 | 4,830 | 21,400 | 45 | 101% | 100% | 126% | ▲▲▲▲ | 101% | 100% | 96% | 96% | 104% |
| 20240925 | 4,850 | 4,920 | 4,825 | 4,895 | 26,500 | 65 | 101% | 101% | 124% | ▲▲▲▲▲ | 100% | 98% | 94% | 98% | 106% |
| 20240926 | 4,925 | 4,930 | 4,845 | 4,930 | 43,400 | 35 | 101% | 100% | 164% | ▲▲▲▲▲▲ | 101% | 98% | 96% | 98% | 107% |
| 20240927 | 4,820 | 4,880 | 4,800 | 4,845 | 28,900 | -85 | 98% | 101% | 67% | ▼ | 102% | 101% | 99% | 97% | 105% |
| 20240930 | 4,680 | 4,780 | 4,650 | 4,780 | 23,500 | -65 | 99% | 102% | 81% | ▼▼ | 101% | 99% | 96% | 95% | 103% |
| 20241001 | 4,780 | 4,890 | 4,755 | 4,850 | 23,200 | 70 | 101% | 101% | 99% | ▲ | 98% | 100% | 97% | 98% | 105% |
| 20241002 | 4,755 | 4,755 | 4,655 | 4,680 | 26,700 | -170 | 96% | 98% | 115% | ▼ | 99% | 98% | 98% | 94% | 101% |
| 20241003 | 4,785 | 4,785 | 4,690 | 4,740 | 23,500 | 60 | 101% | 99% | 88% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 4,705 | 4,705 | 4,650 | 4,690 | 14,000 | -50 | 99% | 100% | 60% | ▼ | 101% | 98% | 99% | 95% | 101% |
| 20241007 | 4,710 | 4,745 | 4,630 | 4,740 | 28,500 | 50 | 101% | 101% | 204% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241008 | 4,670 | 4,675 | 4,610 | 4,630 | 20,200 | -110 | 98% | 99% | 71% | ▼ | 101% | 100% | 103% | 94% | 100% |
| 20241009 | 4,630 | 4,685 | 4,615 | 4,675 | 26,800 | 45 | 101% | 101% | 133% | ▲ | 98% | 98% | 102% | 95% | 101% |
| 20241010 | 4,675 | 4,675 | 4,580 | 4,595 | 20,200 | -80 | 98% | 98% | 75% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241011 | 4,595 | 4,615 | 4,570 | 4,575 | 23,300 | -20 | 100% | 100% | 115% | ▼▼ | 100% | 99% | 103% | 93% | 100% |
| 20241015 | 4,645 | 4,665 | 4,590 | 4,640 | 48,100 | 65 | 101% | 100% | 206% | ▲ | 100% | 99% | 107% | 94% | 101% |
| 20241016 | 4,570 | 4,640 | 4,540 | 4,570 | 34,800 | -70 | 98% | 100% | 72% | ▼ | 101% | 99% | 108% | 93% | 100% |
| 20241017 | 4,570 | 4,610 | 4,560 | 4,600 | 27,000 | 30 | 101% | 101% | 78% | ▲ | 99% | 97% | 110% | 93% | 101% |
| 20241018 | 4,635 | 4,650 | 4,580 | 4,590 | 11,300 | -10 | 100% | 99% | 42% | ▼ | 99% | 97% | 112% | 93% | 100% |
| 20241021 | 4,590 | 4,600 | 4,545 | 4,545 | 16,500 | -45 | 99% | 99% | 146% | ▼▼ | 99% | 99% | 113% | 92% | 100% |
| 20241022 | 4,545 | 4,545 | 4,460 | 4,515 | 18,500 | -30 | 99% | 99% | 112% | ▼▼▼ | 100% | 101% | 116% | 92% | 100% |
| 20241023 | 4,480 | 4,525 | 4,470 | 4,480 | 14,400 | -35 | 99% | 100% | 78% | ▼▼▼▼ | 99% | 101% | 116% | 91% | 100% |
| 20241024 | 4,475 | 4,495 | 4,430 | 4,450 | 14,000 | -30 | 99% | 99% | 97% | ▼▼▼▼▼ | 99% | 105% | 117% | 90% | 100% |
| 20241025 | 4,460 | 4,475 | 4,400 | 4,425 | 16,300 | -25 | 99% | 99% | 116% | ▼▼▼▼▼▼ | 103% | 107% | 120% | 91% | 100% |
| 20241028 | 4,380 | 4,530 | 4,375 | 4,515 | 21,000 | 90 | 102% | 103% | 129% | ▲ | 99% | 102% | 115% | 93% | 102% |
| 20241029 | 4,555 | 4,555 | 4,480 | 4,500 | 18,700 | -15 | 100% | 99% | 89% | ▼ | 101% | 104% | 117% | 93% | 102% |
| 20241030 | 4,480 | 4,570 | 4,480 | 4,530 | 63,300 | 30 | 101% | 101% | 339% | ▲ | 102% | 104% | 114% | 96% | 102% |
| 20241031 | 4,600 | 4,675 | 4,580 | 4,670 | 31,600 | 140 | 103% | 102% | 50% | ▲▲ | 98% | 103% | 113% | 99% | 106% |
| 20241101 | 4,640 | 4,640 | 4,540 | 4,540 | 18,600 | -130 | 97% | 98% | 59% | ▼ | 100% | 102% | 113% | 96% | 103% |
| 20241105 | 4,625 | 4,665 | 4,555 | 4,625 | 18,700 | 85 | 102% | 100% | 101% | ▲ | 100% | 102% | 112% | 98% | 105% |
| 20241106 | 4,660 | 4,690 | 4,615 | 4,655 | 22,600 | 30 | 101% | 100% | 121% | ▲▲ | 101% | 104% | 111% | 100% | 105% |
| 20241107 | 4,725 | 4,820 | 4,695 | 4,785 | 36,800 | 130 | 103% | 101% | 163% | ▲▲▲ | 98% | 103% | 109% | 100% | 108% |
| 20241108 | 4,795 | 4,795 | 4,685 | 4,685 | 19,600 | -100 | 98% | 98% | 53% | ▼ | 101% | 109% | 111% | 98% | 106% |
| 20241111 | 4,700 | 4,730 | 4,680 | 4,730 | 15,700 | 45 | 101% | 101% | 80% | ▲ | 100% | 108% | 110% | 99% | 107% |
| 20241112 | 4,740 | 4,770 | 4,675 | 4,725 | 15,600 | -5 | 100% | 100% | 99% | ▼ | 96% | 101% | 101% | 99% | 107% |
| 20241113 | 5,100 | 5,220 | 4,905 | 4,905 | 123,400 | 180 | 104% | 96% | 791% | ▲ | 101% | 106% | 105% | 100% | 111% |
| 20241114 | 4,915 | 5,000 | 4,870 | 4,945 | 43,000 | 40 | 101% | 101% | 35% | ▲▲ | 102% | 103% | 103% | 100% | 112% |
| 20241115 | 5,020 | 5,170 | 5,020 | 5,120 | 55,200 | 175 | 104% | 102% | 128% | ▲▲▲ | 101% | 103% | 100% | 100% | 116% |
| 20241118 | 5,100 | 5,170 | 5,050 | 5,130 | 19,500 | 10 | 100% | 101% | 35% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 116% |
| 20241119 | 5,130 | 5,170 | 5,090 | 5,110 | 22,800 | -20 | 100% | 100% | 117% | ▼ | 102% | 102% | 101% | 100% | 115% |
| 20241120 | 5,100 | 5,210 | 5,100 | 5,190 | 23,800 | 80 | 102% | 102% | 104% | ▲ | 100% | 102% | 101% | 100% | 117% |
| 20241121 | 5,120 | 5,200 | 5,120 | 5,120 | 19,100 | -70 | 99% | 100% | 80% | ▼ | 102% | 99% | 101% | 99% | 116% |
| 20241122 | 5,120 | 5,280 | 5,120 | 5,240 | 27,900 | 120 | 102% | 102% | 146% | ▲ | 98% | 98% | 98% | 100% | 118% |
| 20241125 | 5,270 | 5,270 | 5,170 | 5,170 | 14,400 | -70 | 99% | 98% | 52% | ▼ | 100% | 99% | 99% | 99% | 115% |
| 20241126 | 5,200 | 5,220 | 5,150 | 5,220 | 18,000 | 50 | 101% | 100% | 125% | ▲ | 96% | 97% | 99% | 100% | 116% |
| 20241127 | 5,220 | 5,220 | 5,030 | 5,030 | 24,200 | -190 | 96% | 96% | 134% | ▼ | 102% | 102% | 103% | 96% | 111% |
| 20241128 | 5,010 | 5,090 | 4,935 | 5,090 | 29,200 | 60 | 101% | 102% | 121% | ▲ | 101% | 101% | 101% | 97% | 112% |
| 20241129 | 5,090 | 5,200 | 5,020 | 5,150 | 23,100 | 60 | 101% | 101% | 79% | ▲▲ | 98% | 99% | 100% | 98% | 113% |
| 20241202 | 5,150 | 5,150 | 5,040 | 5,070 | 20,100 | -80 | 98% | 98% | 87% | ▼ | 101% | 101% | 100% | 97% | 110% |
| 20241203 | 5,010 | 5,090 | 5,000 | 5,060 | 26,700 | -10 | 100% | 101% | 133% | ▼▼ | 102% | 101% | 99% | 97% | 109% |
| 20241204 | 5,030 | 5,140 | 5,020 | 5,120 | 38,600 | 60 | 101% | 102% | 145% | ▲ | 100% | 100% | 97% | 98% | 109% |
| 20241205 | 5,120 | 5,130 | 4,985 | 5,100 | 24,300 | -20 | 100% | 100% | 63% | ▼ | 98% | 100% | 97% | 97% | 109% |
| 20241206 | 5,100 | 5,110 | 4,955 | 4,980 | 30,800 | -120 | 98% | 98% | 127% | ▼▼ | 101% | 101% | 0% | 95% | 105% |
| 20241209 | 5,050 | 5,110 | 5,010 | 5,080 | 17,800 | 100 | 102% | 101% | 58% | ▲ | 99% | 101% | 0% | 97% | 108% |
| 20241210 | 5,090 | 5,090 | 5,020 | 5,040 | 11,500 | -40 | 99% | 99% | 65% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241211 | 5,040 | 5,120 | 5,040 | 5,100 | 24,800 | 60 | 101% | 101% | 216% | ▲ | 99% | 97% | 0% | 97% | 103% |
| 20241212 | 5,140 | 5,150 | 5,080 | 5,090 | 13,900 | -10 | 100% | 99% | 56% | ▼ | 102% | 99% | 0% | 97% | 102% |
| 20241213 | 5,020 | 5,140 | 5,020 | 5,100 | 24,100 | 10 | 100% | 102% | 173% | ▲ | 101% | 97% | 0% | 97% | 102% |
| 20241216 | 5,130 | 5,210 | 5,110 | 5,160 | 16,900 | 60 | 101% | 101% | 70% | ▲▲ | 97% | 95% | 0% | 98% | 104% |
| 20241217 | 5,180 | 5,180 | 4,995 | 5,000 | 27,400 | -160 | 97% | 97% | 162% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241218 | 5,000 | 5,000 | 4,905 | 4,920 | 29,200 | -80 | 98% | 98% | 107% | ▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20241219 | 4,830 | 4,975 | 4,830 | 4,955 | 21,600 | 35 | 101% | 103% | 74% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 4,950 | 4,990 | 4,920 | 4,930 | 25,900 | -25 | 99% | 100% | 120% | ▼ | % | % | % | 94% | 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 | 1,800 | 12,300 | 0 | 5,200 | 1,800 | 7,100 |
| 2024-12-06 | 1,300 | 13,600 | 0 | 5,100 | 1,300 | 8,500 |
| 2024-11-29 | 3,200 | 12,800 | 0 | 5,500 | 3,200 | 7,300 |
| 2024-11-22 | 4,700 | 13,500 | 0 | 5,500 | 4,700 | 8,000 |
| 2024-11-15 | 2,600 | 17,100 | 0 | 6,500 | 2,600 | 10,600 |
| 2024-11-08 | 1,400 | 19,800 | 100 | 5,700 | 1,300 | 14,100 |
| 2024-11-01 | 1,300 | 21,000 | 0 | 5,700 | 1,300 | 15,300 |
| 2024-10-25 | 1,700 | 21,400 | 100 | 6,200 | 1,600 | 15,200 |
| 2024-10-18 | 1,700 | 22,100 | 0 | 7,300 | 1,700 | 14,800 |
| 2024-10-11 | 700 | 22,900 | 0 | 6,900 | 700 | 16,000 |
| 2024-10-04 | 1,100 | 22,400 | 0 | 6,500 | 1,100 | 15,900 |
| 2024-09-27 | 1,900 | 19,100 | 0 | 6,600 | 1,900 | 12,500 |
| 2024-09-20 | 1,800 | 19,200 | 0 | 6,900 | 1,800 | 12,300 |
| 2024-09-13 | 1,800 | 19,500 | 0 | 6,600 | 1,800 | 12,900 |
| 2024-09-06 | 2,800 | 18,800 | 0 | 7,600 | 2,800 | 11,200 |
| 2024-08-30 | 3,400 | 16,100 | 0 | 6,200 | 3,400 | 9,900 |
| 2024-08-23 | 3,600 | 13,700 | 0 | 5,900 | 3,600 | 7,800 |
| 2024-08-16 | 3,600 | 13,700 | 0 | 7,100 | 3,600 | 6,600 |
| 2024-08-09 | 3,300 | 15,600 | 0 | 7,200 | 3,300 | 8,400 |
| 2024-08-02 | 3,600 | 15,900 | 0 | 8,800 | 3,600 | 7,100 |
| 2024-07-26 | 4,800 | 16,800 | 0 | 10,200 | 4,800 | 6,600 |
| 2024-07-19 | 6,000 | 15,800 | 0 | 9,300 | 6,000 | 6,500 |
| 2024-07-12 | 7,000 | 14,900 | 0 | 9,400 | 7,000 | 5,500 |
| 2024-07-05 | 8,000 | 14,600 | 0 | 9,700 | 8,000 | 4,900 |
| 2024-06-28 | 8,200 | 16,700 | 100 | 11,000 | 8,100 | 5,700 |
| 2024-06-21 | 6,700 | 15,800 | 100 | 10,000 | 6,600 | 5,800 |
| 2024-06-14 | 3,800 | 13,700 | 100 | 7,100 | 3,700 | 6,600 |
| 2024-06-07 | 3,100 | 16,700 | 100 | 7,100 | 3,000 | 9,600 |
| 2024-05-31 | 3,800 | 14,700 | 100 | 7,400 | 3,700 | 7,300 |
| 2024-05-24 | 4,000 | 20,200 | 300 | 9,000 | 3,700 | 11,200 |
| 2024-05-17 | 4,800 | 19,400 | 300 | 9,000 | 4,500 | 10,400 |
| 2024-05-10 | 4,400 | 20,800 | 300 | 9,600 | 4,100 | 11,200 |
| 2024-05-02 | 3,900 | 25,400 | 200 | 13,000 | 3,700 | 12,400 |
| 2024-04-26 | 2,700 | 27,500 | 200 | 13,900 | 2,500 | 13,600 |
| 2024-04-19 | 2,500 | 29,500 | 200 | 14,300 | 2,300 | 15,200 |
| 2024-04-12 | 4,800 | 29,000 | 300 | 14,800 | 4,500 | 14,200 |
| 2024-04-05 | 4,100 | 32,700 | 300 | 15,100 | 3,800 | 17,600 |
| 2024-03-29 | 8,300 | 29,200 | 400 | 16,100 | 7,900 | 13,100 |
| 2024-03-22 | 9,000 | 27,400 | 400 | 12,200 | 8,600 | 15,200 |
| 2024-03-15 | 7,700 | 34,100 | 200 | 14,600 | 7,500 | 19,500 |
| 2024-03-08 | 1,800 | 27,800 | 200 | 10,400 | 1,600 | 17,400 |
| 2024-03-01 | 2,200 | 31,100 | 600 | 10,800 | 1,600 | 20,300 |
| 2024-02-22 | 1,800 | 30,000 | 500 | 10,500 | 1,300 | 19,500 |
| 2024-02-16 | 1,900 | 29,800 | 500 | 10,400 | 1,400 | 19,400 |
| 2024-02-09 | 2,100 | 46,600 | 600 | 10,100 | 1,500 | 36,500 |
| 2024-02-02 | 4,400 | 35,900 | 600 | 9,100 | 3,800 | 26,800 |
| 2024-01-26 | 4,400 | 29,000 | 600 | 9,100 | 3,800 | 19,900 |
| 2024-01-19 | 4,200 | 26,900 | 700 | 8,000 | 3,500 | 18,900 |
| 2024-01-12 | 4,800 | 22,800 | 700 | 7,300 | 4,100 | 15,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 16:30 | ＡＳＢ機械 | 2024年9月期 決算説明会資料 |
| 20241112 | 16:00 | ＡＳＢ機械 | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | ＡＳＢ機械 | 2024年9月期 決算補足資料 |
| 20241112 | 16:00 | ＡＳＢ機械 | 剰余金の配当（増配）に関するお知らせ |
| 20240827 | 15:00 | ＡＳＢ機械 | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20240807 | 16:00 | ＡＳＢ機械 | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | ＡＳＢ機械 | 2024年9月期 第3四半期決算補足資料 |
| 20240514 | 16:00 | ＡＳＢ機械 | 2024年9月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | ＡＳＢ機械 | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGIJ | 350 | 2024-05-17 16:14 | 日精エー・エス・ビー機械株式会社 | テンプルトン・インベストメント・カウンセル・エルエルシー | 大量保有報告書（特例対象株券等） |
| S100TAA2 | 350 | 2024-04-19 09:42 | 日精エー・エス・ビー機械株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T0E4 | 350 | 2024-03-07 15:05 | 日精エー・エス・ビー機械株式会社 | ノルウェー銀行 | 大量保有報告書 |
| S100SYQV | 350 | 2024-03-04 10:43 | 日精エー・エス・ビー機械株式会社 | 青木 大一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6284 | 1 | ASB 日精エー・エス・ビー機械株式会社-プラスチック容器成形機、金型 | 2024-12-21 18:25:02 |
| 6284 | 2 | IR免責事項｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:25 |
| 6284 | 2 | 配当状況｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:22 |
| 6284 | 2 | 電子公告｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:20 |
| 6284 | 2 | 株主総会｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:19 |
| 6284 | 2 | 株主情報・株式所有状況｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:17 |
| 6284 | 2 | キャッシュ・フロー状況｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:16 |
| 6284 | 2 | 資産・負債状況｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:15 |
| 6284 | 2 | 損益状況｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:14 |
| 6284 | 2 | その他｜IR情報｜ASB 日精エー・エス・ビー機械株式会社 | 2024-06-27 01:36:12 |