6845--アズビル-【電気機器】【工業計器】空調制御、燃料制御に強い環境など新事業も
売上高:2909380-当期純利益:302070-総資産:3137280-時価:169385076----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407254,4204,4434,2724,286368,800-16096%97%110%▼▼▼▼▼▼100%102%108%92%100%
202407264,2844,3314,2834,292345,1006100%100%94%101%98%107%93%100%
202407294,3344,3954,3164,375241,40083102%101%70%▲▲100%91%108%94%102%
202407304,3484,3754,3044,351386,300-2499%100%160%103%95%110%94%102%
202407314,2504,4024,2484,388446,20037101%103%116%98%93%110%95%102%
202408014,3184,3694,1964,244407,800-14497%98%91%96%102%117%91%100%
202408024,1044,1653,9383,952504,000-29293%96%124%▼▼88%111%129%85%100%
202408053,7553,7553,2983,317642,100-63584%88%127%▼▼▼104%113%126%72%100%
202408063,8774,0173,8304,0171,031,800700121%104%161%99%111%124%87%121%
202408073,9474,0153,8483,914856,000-10397%99%83%97%102%113%84%118%
202408084,3304,3994,1344,186704,300272107%97%82%100%107%117%90%126%
202408094,1954,2954,1004,182615,900-4100%100%87%103%105%115%90%126%
202408134,2524,3644,2074,364366,300182104%103%59%100%103%112%95%132%
202408144,3704,4434,3154,389432,40025101%100%118%▲▲100%102%111%95%132%
202408154,3894,4184,3634,400259,60011100%100%60%▲▲▲99%99%109%96%133%
202408164,5004,5004,4264,471247,50071102%99%95%▲▲▲▲99%104%110%98%135%
202408194,4504,4664,3744,385294,700-8698%99%119%100%104%109%97%132%
202408204,4804,5114,4324,491289,100106102%100%98%101%106%107%100%135%
202408214,4404,4854,4364,465182,300-2699%101%63%100%105%106%99%135%
202408224,4654,5254,4344,450246,600-15100%100%135%▼▼104%106%106%99%134%
202408234,4804,6434,4694,643444,700193104%104%180%99%102%100%100%140%
202408264,7134,7964,6284,649493,5006100%99%111%▲▲100%103%101%100%140%
202408274,6744,7004,6324,693248,60044101%100%50%▲▲▲101%105%104%100%141%
202408284,6554,7064,6434,696212,1003100%101%85%▲▲▲▲101%105%104%100%142%
202408294,6724,7564,6604,738344,20042101%101%162%▲▲▲▲▲101%100%102%100%143%
202408304,7514,8054,7304,785454,60047101%101%132%▲▲▲▲▲▲100%98%100%100%144%
202409024,8474,8534,7904,837251,60052101%100%55%▲▲▲▲▲▲▲102%99%101%100%146%
202409034,8024,8904,7964,890254,80053101%102%101%▲▲▲▲▲▲▲▲100%99%102%100%125%
202409044,7504,8274,7384,758342,400-13297%100%134%100%99%102%97%122%
202409054,7364,8324,7204,743242,500-15100%100%71%▼▼100%99%102%97%113%
202409064,7204,7684,6724,731279,200-12100%100%115%▼▼▼103%102%106%97%113%
202409094,5814,7494,5634,711267,200-20100%103%96%▼▼▼▼99%98%102%96%108%
202409104,7194,7364,6654,690265,800-21100%99%99%▼▼▼▼▼97%98%26%96%107%
202409114,7374,7604,5224,573359,400-11798%97%135%▼▼▼▼▼▼99%99%26%94%104%
202409124,7004,7254,6074,662366,30089102%99%102%99%101%27%95%106%
202409134,6294,6294,5384,597474,600-6599%99%130%101%102%27%94%105%
202409174,6024,6384,4884,626452,80029101%101%95%99%101%27%95%104%
202409184,6634,6734,5594,625376,500-1100%99%83%98%102%26%95%104%
202409194,7354,7504,6574,657287,00032101%98%76%99%102%26%95%105%
202409204,7274,7444,6864,696614,60039101%99%214%▲▲99%25%26%96%103%
202409244,7524,7684,6894,700381,8004100%99%62%▲▲▲100%25%26%96%103%
202409254,6764,7154,6674,673300,700-2799%100%79%103%25%26%96%102%
202409264,7114,8364,6984,836398,700163103%103%133%97%98%102%99%106%
202409271,2071,2081,1741,1751,712,600-3,66124%97%430%101%105%108%24%100%
202409301,1471,1751,1371,1611,605,400-1599%101%94%▼▼102%106%107%24%100%
202410011,1611,1861,1611,1791,070,70018102%102%67%101%105%105%24%102%
202410021,1761,1901,1721,1851,750,4006101%101%163%▲▲97%101%101%24%102%
202410031,2151,2191,1681,1771,231,900-899%97%70%102%104%103%24%101%
202410041,1861,2141,1791,2071,422,30030103%102%115%100%100%97%25%104%
202410071,2281,2381,2171,2291,271,20023102%100%89%▲▲101%102%0%25%106%
202410081,2001,2291,1901,217963,100-1399%101%76%101%101%0%25%105%
202410091,2221,2411,2171,2321,336,70016101%101%139%98%99%0%25%106%
202410101,2501,2551,2231,229885,800-3100%98%66%100%101%0%25%106%
202410111,2241,2281,2131,222839,000-899%100%95%▼▼99%99%0%25%105%
202410151,2301,2331,2141,2151,139,900-799%99%136%▼▼▼102%102%0%25%105%
202410161,2021,2531,1941,2322,707,60017101%102%238%99%96%0%25%106%
202410171,2471,2531,2311,2371,445,1006100%99%53%▲▲98%0%0%26%107%
202410181,2431,2491,2111,216742,500-2298%98%51%100%0%0%25%105%
202410211,2171,2331,2021,2221,090,5007101%100%147%98%0%0%25%105%
202410221,2191,2191,1901,1971,122,500-2598%98%103%%%%25%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1851,800151,20011,30036,40040,500114,800
2024-10-1152,100145,30011,30038,20040,800107,100
2024-10-0443,800148,30011,30045,90032,500102,400
2024-09-2738,200163,70011,30044,30026,900119,400
2024-09-2017,00048,1006,80019,50010,20028,600
2024-09-1318,60047,20013,40017,8005,20029,400
2024-09-0621,60049,70016,50017,6005,10032,100
2024-08-3036,90048,20030,90017,5006,00030,700
2024-08-2341,10056,10031,70020,5009,40035,600
2024-08-1666,40058,20062,00020,8004,40037,400
2024-08-0955,80061,80052,60019,6003,20042,200
2024-08-0261,40074,60059,60023,4001,80051,200
2024-07-2665,70072,00059,70022,0006,00050,000
2024-07-1968,60074,30062,80022,3005,80052,000
2024-07-1278,20077,40062,80024,40015,40053,000
2024-07-0575,20081,90062,80026,00012,40055,900
2024-06-2887,50082,90063,30027,30024,20055,600
2024-06-2179,00085,50062,50027,30016,50058,200
2024-06-1472,10090,50061,90028,50010,20062,000
2024-06-0771,000113,30062,70037,1008,30076,200
2024-05-3172,30087,70062,80029,4009,50058,300
2024-05-2455,10075,40047,50028,4007,60047,000
2024-05-1732,50077,10027,20026,3005,30050,800
2024-05-1043,00079,50031,40029,80011,60049,700
2024-05-0240,30074,60031,40030,2008,90044,400
2024-04-2631,80076,70026,50030,0005,30046,700
2024-04-1930,40080,60026,10032,6004,30048,000
2024-04-1230,50084,30026,60034,3003,90050,000
2024-04-0548,00079,00042,00034,0006,00045,000
2024-03-2959,20081,10052,40037,6006,80043,500
2024-03-2280,80072,50047,40026,40033,40046,100
2024-03-1584,50070,70047,50024,40037,00046,300
2024-03-0893,80063,10061,90024,30031,90038,800
2024-03-01101,40057,70063,50021,90037,90035,800
2024-02-22124,00045,70068,00021,20056,00024,500
2024-02-1646,90036,80043,60018,9003,30017,900
2024-02-0954,30035,40047,00017,6007,30017,800
2024-02-0260,60027,80052,20012,2008,40015,600
2024-01-2661,20026,20052,80012,1008,40014,100
2024-01-1968,30022,60053,30011,50015,00011,100
2024-01-1267,80014,30052,6003,20015,20011,100

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
2024-09-05 J.P. MORGAN SECURITIES PLC00.00%-1,063,5374,7364,8324,7204,743242,500
2024-07-12 J.P. MORGAN SECURITIES PLC1,063,5370.75%103,3004,5064,6844,5064,639533,300
2024-06-25 J.P. MORGAN SECURITIES PLC960,2370.67%4,3914,4364,3794,398289,200
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.113,0000.07%-3,594,2874,1794,4314,1794,33614,510,200
2024-05-31 Nomura International plc00.00%-799,4844,1794,4314,1794,33614,510,200
2024-05-30 Nomura International plc799,4840.56%-94,6954,3424,3524,2354,3441,326,800
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.3,707,2872.61%328,7294,3424,3524,2354,3441,326,800
2024-05-29 Barclays Capital Securities Ltd655,4240.46%-173,7994,3984,4594,3654,3701,124,900
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.3,378,5582.38%278,4344,3984,4594,3654,3701,124,900
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.3,100,1242.19%213,5664,4304,4944,3774,4161,102,000
2024-05-28 Nomura International plc894,1790.63%-113,4114,4304,4944,3774,4161,102,000
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.2,886,5582.03%210,3004,2804,3124,1764,3031,047,600
2024-05-27 Nomura International plc1,007,5900.71%66,9244,2804,3124,1764,3031,047,600
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.2,676,2581.89%286,5004,3644,3754,2804,294968,800
2024-05-24 Nomura International plc940,6660.66%-85,6844,3644,3754,2804,294968,800
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.2,389,7581.68%213,7004,3664,4114,2354,4101,299,200
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.2,176,0581.53%120,1004,4844,5224,4614,504569,200
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.2,055,9581.45%147,1004,4664,4924,3944,466724,700
2024-05-17 Integrated Core Strategies (Asia) Pte. Ltd.1,908,8581.34%100,0004,4024,4774,3714,457635,400
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.1,808,8581.27%156,2754,3974,4484,3174,432768,200
2024-05-15 Barclays Capital Securities Ltd829,2230.58%-34,2004,4484,4824,2504,3541,615,000
2024-05-14 Barclays Capital Securities Ltd863,4230.61%-131,1004,4254,6104,3764,4302,232,900
2024-05-14 Nomura International plc1,026,3500.72%163,4604,4254,6104,3764,4302,232,900
2024-05-13 Barclays Capital Securities Ltd994,5230.70%8,0004,6574,7984,6424,775736,700
2024-05-10 Barclays Capital Securities Ltd986,5230.69%-28,2004,6434,7024,6024,675759,600
2024-05-09 Barclays Capital Securities Ltd1,014,7230.71%53,1014,5494,6274,5204,601864,800
2024-05-09 Nomura International plc862,8900.60%135,9044,5494,6274,5204,601864,800
2024-04-30 Barclays Capital Securities Ltd961,6220.67%4,4054,4354,3634,427601,700
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.1,652,5831.16%-166,4754,2274,3504,1994,347577,900
2024-04-19 Nomura International plc726,9860.51%4,2304,2554,1044,179528,500
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.1,819,0581.28%-68,4004,3934,4344,3464,350583,500
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.1,887,4581.33%156,7844,2674,3364,2384,273447,600
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.1,730,6741.22%159,1344,3254,3334,2524,270483,100
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.1,571,5401.11%19,0004,1724,3274,1724,302561,900
2024-03-15 Integrated Core Strategies (Asia) Pte. Ltd.1,552,5401.09%-31,8514,1794,1904,1284,171743,300
2024-03-14 Integrated Core Strategies (Asia) Pte. Ltd.1,584,3911.11%153,9724,1364,1894,1134,189468,200
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.1,430,4191.01%153,8274,1854,2824,1644,261671,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TKMM3502024-06-06 15:52アズビル株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100TGMB3502024-05-20 16:08アズビル株式会社ブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100T0AD3502024-03-07 10:14アズビル(株)株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報