| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 5,110 | 5,110 | 4,905 | 4,960 | 60,600 | -130 | 97% | 97% | 246% | ▼▼▼ | 102% | 104% | 107% | 89% | 100% |
| 20250311 | 4,900 | 4,995 | 4,875 | 4,995 | 30,400 | 35 | 101% | 102% | 50% | ▲ | 101% | 104% | 106% | 90% | 101% |
| 20250312 | 4,950 | 5,020 | 4,890 | 4,975 | 25,000 | -20 | 100% | 101% | 82% | ▼ | 100% | 105% | 102% | 89% | 100% |
| 20250313 | 5,000 | 5,050 | 4,970 | 5,020 | 23,200 | 45 | 101% | 100% | 93% | ▲ | 102% | 106% | 99% | 90% | 101% |
| 20250314 | 4,995 | 5,100 | 4,935 | 5,100 | 27,700 | 80 | 102% | 102% | 119% | ▲▲ | 99% | 102% | 96% | 91% | 103% |
| 20250317 | 5,170 | 5,190 | 5,110 | 5,110 | 18,000 | 10 | 100% | 99% | 65% | ▲▲▲ | 100% | 101% | 96% | 92% | 103% |
| 20250318 | 5,120 | 5,140 | 5,100 | 5,130 | 15,300 | 20 | 100% | 100% | 85% | ▲▲▲▲ | 102% | 102% | 92% | 94% | 103% |
| 20250319 | 5,130 | 5,260 | 5,130 | 5,230 | 22,200 | 100 | 102% | 102% | 145% | ▲▲▲▲▲ | 101% | 99% | 85% | 97% | 105% |
| 20250321 | 5,260 | 5,300 | 5,220 | 5,290 | 29,000 | 60 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 98% | 99% | 85% | 99% | 107% |
| 20250324 | 5,300 | 5,310 | 5,170 | 5,190 | 18,500 | -100 | 98% | 98% | 64% | ▼ | 98% | 97% | 85% | 98% | 105% |
| 20250325 | 5,250 | 5,250 | 5,100 | 5,140 | 21,300 | -50 | 99% | 98% | 115% | ▼▼ | 101% | 97% | 87% | 97% | 104% |
| 20250326 | 5,140 | 5,210 | 5,110 | 5,210 | 26,900 | 70 | 101% | 101% | 126% | ▲ | 100% | 95% | 86% | 98% | 105% |
| 20250327 | 5,210 | 5,240 | 5,150 | 5,230 | 22,800 | 20 | 100% | 100% | 85% | ▲▲ | 98% | 94% | 87% | 99% | 105% |
| 20250328 | 5,210 | 5,210 | 5,070 | 5,100 | 22,700 | -130 | 98% | 98% | 100% | ▼ | 98% | 94% | 90% | 96% | 103% |
| 20250331 | 5,050 | 5,150 | 4,925 | 4,965 | 33,700 | -135 | 97% | 98% | 148% | ▼▼ | 100% | 90% | 91% | 94% | 100% |
| 20250401 | 4,970 | 5,030 | 4,935 | 4,955 | 27,300 | -10 | 100% | 100% | 81% | ▼▼▼ | 100% | 88% | 92% | 94% | 100% |
| 20250402 | 4,920 | 4,930 | 4,875 | 4,920 | 26,800 | -35 | 99% | 100% | 98% | ▼▼▼▼ | 100% | 95% | 96% | 93% | 100% |
| 20250403 | 4,730 | 4,790 | 4,705 | 4,745 | 33,200 | -175 | 96% | 100% | 124% | ▼▼▼▼▼ | 97% | 97% | 99% | 90% | 100% |
| 20250404 | 4,605 | 4,670 | 4,385 | 4,475 | 61,600 | -270 | 94% | 97% | 186% | ▼▼▼▼▼▼ | 105% | 106% | 110% | 85% | 100% |
| 20250408 | 4,125 | 4,340 | 4,125 | 4,315 | 60,800 | -160 | 96% | 105% | 99% | ▼▼▼▼▼▼▼ | 100% | 103% | 112% | 82% | 100% |
| 20250409 | 4,245 | 4,265 | 4,150 | 4,225 | 79,900 | -90 | 98% | 100% | 131% | ▼▼▼▼▼▼▼▼ | 95% | 92% | 101% | 80% | 100% |
| 20250410 | 4,715 | 4,715 | 4,465 | 4,480 | 41,500 | 255 | 106% | 95% | 52% | ▲ | 99% | 100% | 111% | 85% | 106% |
| 20250411 | 4,410 | 4,410 | 4,230 | 4,350 | 43,000 | -130 | 97% | 99% | 104% | ▼ | 100% | 101% | 113% | 82% | 103% |
| 20250414 | 4,380 | 4,440 | 4,355 | 4,385 | 24,000 | 35 | 101% | 100% | 56% | ▲ | 99% | 101% | 125% | 83% | 104% |
| 20250415 | 4,385 | 4,390 | 4,350 | 4,355 | 30,500 | -30 | 99% | 99% | 127% | ▼ | 99% | 100% | 126% | 82% | 103% |
| 20250416 | 4,355 | 4,375 | 4,285 | 4,320 | 34,200 | -35 | 99% | 99% | 112% | ▼▼ | 102% | 103% | 127% | 82% | 102% |
| 20250417 | 4,315 | 4,425 | 4,315 | 4,400 | 26,600 | 80 | 102% | 102% | 78% | ▲ | 100% | 101% | 124% | 83% | 104% |
| 20250418 | 4,425 | 4,445 | 4,400 | 4,440 | 20,500 | 40 | 101% | 100% | 77% | ▲▲ | 99% | 102% | 124% | 84% | 105% |
| 20250421 | 4,415 | 4,425 | 4,335 | 4,370 | 28,600 | -70 | 98% | 99% | 140% | ▼ | 101% | 105% | 127% | 84% | 103% |
| 20250422 | 4,315 | 4,380 | 4,315 | 4,370 | 27,100 | 0 | 100% | 101% | 95% | -- | 100% | 102% | 124% | 84% | 103% |
| 20250423 | 4,440 | 4,525 | 4,440 | 4,455 | 30,200 | 85 | 102% | 100% | 111% | ▲ | 99% | 100% | 122% | 85% | 105% |
| 20250424 | 4,525 | 4,525 | 4,425 | 4,460 | 37,200 | 5 | 100% | 99% | 123% | ▲▲ | 101% | 102% | 123% | 85% | 106% |
| 20250425 | 4,465 | 4,525 | 4,465 | 4,525 | 24,700 | 65 | 101% | 101% | 66% | ▲▲▲ | 99% | 101% | 122% | 89% | 107% |
| 20250428 | 4,540 | 4,600 | 4,495 | 4,495 | 139,100 | -30 | 99% | 99% | 563% | ▼ | 101% | 104% | 130% | 91% | 106% |
| 20250430 | 4,495 | 4,565 | 4,495 | 4,545 | 34,300 | 50 | 101% | 101% | 25% | ▲ | 99% | 105% | 129% | 92% | 108% |
| 20250501 | 4,545 | 4,575 | 4,510 | 4,510 | 22,300 | -35 | 99% | 99% | 65% | ▼ | 101% | 108% | 132% | 92% | 107% |
| 20250502 | 4,515 | 4,545 | 4,500 | 4,540 | 20,500 | 30 | 101% | 101% | 92% | ▲ | 101% | 109% | 131% | 96% | 107% |
| 20250507 | 4,540 | 4,620 | 4,505 | 4,565 | 58,500 | 25 | 101% | 101% | 285% | ▲▲ | 103% | 109% | 133% | 100% | 108% |
| 20250508 | 4,565 | 4,715 | 4,565 | 4,695 | 65,000 | 130 | 103% | 103% | 111% | ▲▲▲ | 101% | 117% | 134% | 100% | 111% |
| 20250509 | 4,700 | 4,885 | 4,700 | 4,765 | 89,600 | 70 | 101% | 101% | 138% | ▲▲▲▲ | 101% | 114% | 131% | 100% | 113% |
| 20250512 | 4,810 | 4,895 | 4,810 | 4,880 | 17,300 | 115 | 102% | 101% | 19% | ▲▲▲▲▲ | 101% | 112% | 128% | 100% | 113% |
| 20250513 | 4,920 | 5,010 | 4,920 | 4,960 | 27,600 | 80 | 102% | 101% | 160% | ▲▲▲▲▲▲ | 100% | 110% | 127% | 100% | 115% |
| 20250514 | 4,960 | 4,990 | 4,875 | 4,970 | 46,400 | 10 | 100% | 100% | 168% | ▲▲▲▲▲▲▲ | 100% | 100% | 114% | 100% | 115% |
| 20250515 | 5,490 | 5,560 | 5,360 | 5,480 | 113,100 | 510 | 110% | 100% | 244% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 114% | 100% | 127% |
| 20250516 | 5,510 | 5,560 | 5,440 | 5,490 | 39,400 | 10 | 100% | 100% | 35% | ▲▲▲▲▲▲▲▲▲ | 99% | 101% | 115% | 100% | 127% |
| 20250519 | 5,440 | 5,470 | 5,400 | 5,410 | 30,300 | -80 | 99% | 99% | 77% | ▼ | 100% | 101% | 115% | 99% | 124% |
| 20250520 | 5,440 | 5,530 | 5,420 | 5,440 | 28,700 | 30 | 101% | 100% | 95% | ▲ | 98% | 99% | 112% | 99% | 124% |
| 20250521 | 5,600 | 5,600 | 5,420 | 5,480 | 50,500 | 40 | 101% | 98% | 176% | ▲▲ | 102% | 109% | 117% | 100% | 125% |
| 20250522 | 5,380 | 5,530 | 5,340 | 5,480 | 36,200 | 0 | 100% | 102% | 72% | -- | 100% | 107% | 112% | 100% | 125% |
| 20250523 | 5,480 | 5,560 | 5,470 | 5,500 | 37,000 | 20 | 100% | 100% | 102% | ▲ | 100% | 106% | 0% | 100% | 123% |
| 20250526 | 5,500 | 5,530 | 5,450 | 5,500 | 22,400 | 0 | 100% | 100% | 61% | -- | 101% | 108% | 0% | 100% | 123% |
| 20250527 | 5,500 | 5,550 | 5,490 | 5,530 | 18,900 | 30 | 101% | 101% | 84% | ▲ | 105% | 107% | 0% | 100% | 123% |
| 20250528 | 5,560 | 5,900 | 5,560 | 5,860 | 97,900 | 330 | 106% | 105% | 518% | ▲▲ | 100% | 104% | 0% | 100% | 130% |
| 20250529 | 5,830 | 5,870 | 5,720 | 5,850 | 47,600 | -10 | 100% | 100% | 49% | ▼ | 100% | 109% | 0% | 100% | 130% |
| 20250530 | 5,780 | 5,860 | 5,780 | 5,790 | 36,400 | -60 | 99% | 100% | 76% | ▼▼ | 101% | 107% | 0% | 99% | 128% |
| 20250602 | 5,880 | 6,020 | 5,840 | 5,960 | 61,200 | 170 | 103% | 101% | 168% | ▲ | 99% | 104% | 0% | 100% | 131% |
| 20250603 | 5,930 | 5,940 | 5,850 | 5,860 | 36,000 | -100 | 98% | 99% | 59% | ▼ | 102% | 0% | 0% | 98% | 128% |
| 20250604 | 5,960 | 6,160 | 5,950 | 6,080 | 71,400 | 220 | 104% | 102% | 198% | ▲ | 103% | 0% | 0% | 100% | 129% |
| 20250605 | 6,120 | 6,380 | 6,120 | 6,280 | 97,800 | 200 | 103% | 103% | 137% | ▲▲ | 99% | 0% | 0% | 100% | 132% |
| 20250606 | 6,230 | 6,260 | 6,100 | 6,150 | 27,400 | -130 | 98% | 99% | 28% | ▼ | % | % | % | 98% | 126% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 6,200 | 20,000 | 0 | 12,100 | 6,200 | 7,900 |
| 2025-05-23 | 3,800 | 18,800 | 0 | 10,000 | 3,800 | 8,800 |
| 2025-05-16 | 6,100 | 24,900 | 100 | 15,700 | 6,000 | 9,200 |
| 2025-05-09 | 1,200 | 19,900 | 100 | 13,000 | 1,100 | 6,900 |
| 2025-05-02 | 1,200 | 20,200 | 100 | 13,700 | 1,100 | 6,500 |
| 2025-04-25 | 1,600 | 20,100 | 100 | 12,900 | 1,500 | 7,200 |
| 2025-04-18 | 1,000 | 20,800 | 0 | 12,100 | 1,000 | 8,700 |
| 2025-04-11 | 1,100 | 17,700 | 0 | 9,500 | 1,100 | 8,200 |
| 2025-04-04 | 1,200 | 21,200 | 0 | 8,600 | 1,200 | 12,600 |
| 2025-03-28 | 1,500 | 21,600 | 100 | 8,500 | 1,400 | 13,100 |
| 2025-03-21 | 2,100 | 23,300 | 100 | 9,700 | 2,000 | 13,600 |
| 2025-03-14 | 1,700 | 24,500 | 100 | 10,400 | 1,600 | 14,100 |
| 2025-03-07 | 1,700 | 24,400 | 0 | 10,900 | 1,700 | 13,500 |
| 2025-02-28 | 2,700 | 16,400 | 0 | 8,500 | 2,700 | 7,900 |
| 2025-02-21 | 3,500 | 16,200 | 0 | 8,400 | 3,500 | 7,800 |
| 2025-02-14 | 5,400 | 15,100 | 0 | 8,500 | 5,400 | 6,600 |
| 2025-02-07 | 5,300 | 9,500 | 100 | 6,100 | 5,200 | 3,400 |
| 2025-01-31 | 5,400 | 10,400 | 100 | 6,100 | 5,300 | 4,300 |
| 2025-01-24 | 6,000 | 11,500 | 100 | 6,200 | 5,900 | 5,300 |
| 2025-01-17 | 3,400 | 12,800 | 0 | 5,300 | 3,400 | 7,500 |
| 2025-01-10 | 1,400 | 18,800 | 0 | 5,300 | 1,400 | 13,500 |
| 2024-12-27 | 1,400 | 12,700 | 0 | 5,200 | 1,400 | 7,500 |
| 2024-12-20 | 1,000 | 14,600 | 0 | 5,300 | 1,000 | 9,300 |
| 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 |
|---|---|---|---|
| 20250526 | 17:00 | ＡＳＢ機械 | 2025年9月期 第2四半期決算説明会資料 |
| 20250213 | 16:00 | ＡＳＢ機械 | 2025年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | ＡＳＢ機械 | 2025年9月期 第1四半期決算補足資料 |
| 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 |
|---|---|---|---|---|---|
| S100VLZ3 | 350 | 2025-04-14 12:48 | 日精エー・エス・ビー機械株式会社 | ノルウェー銀行 | 変更報告書 |
| 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 | 2025-06-06 17:26:57 |
| 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 |