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:3003780-当期純利益:409550-総資産:3150720-時価:792791622----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202507011,3701,3901,3611,3831,520,00013101%101%85%▲▲▲▲▲000101%98%104%100%9%
202507021,3661,3811,3621,3781,562,000-5100%101%103%00098%98%103%100%9%
202507031,3801,3841,3471,3591,324,600-1999%98%85%▼▼00099%99%104%98%7%
202507041,3651,3701,3481,349875,100-1099%99%66%▼▼▼000100%102%107%98%7%
202507071,3381,3421,3311,339918,600-1199%100%105%▼▼▼▼900100%102%106%97%6%
202507081,3391,3391,3261,3351,375,700-4100%100%150%▼▼▼▼▼800101%104%106%97%5%
202507091,3401,3551,3401,355984,00020101%101%72%800100%103%105%98%7%
202507101,3601,3621,3491,3561,561,8001100%100%159%▲▲000100%103%104%98%7%
202507111,3651,3821,3571,3651,562,90010101%100%100%▲▲▲000100%104%103%99%7%
202507141,3711,3811,3591,3681,079,3003100%100%69%▲▲▲▲000100%103%102%99%8%
202507151,3811,3901,3741,3881,724,10020101%100%160%▲▲▲▲▲000101%101%0%100%8%
202507161,3881,4031,3861,3991,300,90012101%101%75%▲▲▲▲▲▲000102%103%0%100%8%
202507171,3851,4121,3761,4071,650,7008101%102%127%▲▲▲▲▲▲▲000100%100%0%100%8%
202507181,4191,4281,4091,4191,417,40012101%100%86%▲▲▲▲▲▲▲▲00099%100%0%100%9%
202507221,4191,4261,3991,400981,200-1999%99%69%000100%101%0%99%7%
202507231,4051,4191,3941,4042,144,1004100%100%219%000101%100%0%99%6%
202507241,4101,4281,4021,4241,167,40021101%101%54%▲▲000100%99%0%100%7%
202507251,4301,4371,4251,426885,2002100%100%76%▲▲▲00099%0%0%100%7%
202507281,4331,4341,4201,4201,085,700-6100%99%123%000100%0%0%100%6%
202507291,4111,4141,4011,409944,500-1199%100%87%▼▼000101%0%0%99%6%
202507301,4011,4151,4001,414991,9005100%101%105%000%%%99%6%

TDnet更新情報

報告日strtime銘柄タイトル
2025070115:30アズビル 自己株式の取得状況に関するお知らせ
2025060215:30アズビル 自己株式の取得状況に関するお知らせ
2025053015:30アズビル 自己株式の消却完了に関するお知らせ
2025032715:30アズビル (開示事項の経過)海外子会社(特定子会社)設立に関するお知らせ
2025032515:30アズビル 自己株式の取得状況及び取得終了に関するお知らせ
2025031915:30アズビル 自己株式の処分の払込完了及び一部失権に関するお知らせ
2025030315:30アズビル 自己株式の取得状況に関するお知らせ
2025020615:30アズビル 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020615:30アズビル 社員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
2025020315:30アズビル 自己株式の取得状況に関するお知らせ
2025010615:30アズビル 自己株式の取得状況に関するお知らせ
2024120215:30アズビル 自己株式の取得状況に関するお知らせ
2024112915:30アズビル 自己株式の消却完了に関するお知らせ
2024112610:00アズビル 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024112515:30アズビル 第三者割当による自己株式の処分完了に関するお知らせ
2024112516:30アズビル 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ(取得価額の確定)
2024112215:30アズビル 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
2024101515:00アズビル 特別利益の計上及び業績予想の修正に関するお知らせ
2024082919:00アズビル 海外子会社(特定子会社)設立に関するお知らせ
2024082919:00アズビル 連結子会社の増資及び特定子会社の異動に関するお知らせ
2024080715:00アズビル 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024060708:00アズビル 連結子会社の異動(持分譲渡)に関するお知らせ

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
2025-01-06 MERRILL LYNCH INTERNATIONAL165,4740.02%-3,928,2721,2261,2331,2191,2261,635,900
2024-12-30 MERRILL LYNCH INTERNATIONAL4,093,7460.73%1,2591,2631,2221,2281,274,800
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWJL3502024-12-06 10:12アズビル(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
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)