| 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 | 2,206 | 2,211 | 2,187 | 2,206 | 7,200 | 6 | 100% | 100% | 53% | ▲ | 100% | 100% | 99% | 97% | 115% |
| 20250311 | 2,190 | 2,190 | 2,139 | 2,185 | 20,100 | -21 | 99% | 100% | 279% | ▼ | 101% | 100% | 99% | 96% | 113% |
| 20250312 | 2,184 | 2,204 | 2,163 | 2,204 | 6,500 | 19 | 101% | 101% | 32% | ▲ | 100% | 99% | 93% | 97% | 112% |
| 20250313 | 2,210 | 2,225 | 2,205 | 2,206 | 9,600 | 2 | 100% | 100% | 148% | ▲▲ | 99% | 100% | 91% | 97% | 101% |
| 20250314 | 2,206 | 2,206 | 2,170 | 2,182 | 33,000 | -24 | 99% | 99% | 344% | ▼ | 99% | 99% | 92% | 96% | 100% |
| 20250317 | 2,200 | 2,206 | 2,165 | 2,178 | 29,400 | -4 | 100% | 99% | 89% | ▼▼ | 99% | 99% | 91% | 96% | 100% |
| 20250318 | 2,195 | 2,196 | 2,181 | 2,181 | 10,200 | 3 | 100% | 99% | 35% | ▲ | 100% | 99% | 87% | 96% | 100% |
| 20250319 | 2,188 | 2,197 | 2,183 | 2,195 | 14,100 | 14 | 101% | 100% | 138% | ▲▲ | 99% | 99% | 86% | 96% | 101% |
| 20250321 | 2,192 | 2,204 | 2,178 | 2,178 | 33,100 | -17 | 99% | 99% | 235% | ▼ | 99% | 99% | 86% | 96% | 100% |
| 20250324 | 2,190 | 2,190 | 2,150 | 2,170 | 27,100 | -8 | 100% | 99% | 82% | ▼▼ | 100% | 95% | 87% | 96% | 100% |
| 20250325 | 2,175 | 2,185 | 2,155 | 2,165 | 28,000 | -5 | 100% | 100% | 103% | ▼▼▼ | 100% | 93% | 87% | 96% | 100% |
| 20250326 | 2,172 | 2,183 | 2,163 | 2,176 | 22,300 | 11 | 101% | 100% | 80% | ▲ | 100% | 93% | 87% | 98% | 101% |
| 20250327 | 2,168 | 2,175 | 2,162 | 2,172 | 13,700 | -4 | 100% | 100% | 61% | ▼ | 100% | 97% | 92% | 98% | 100% |
| 20250328 | 2,062 | 2,085 | 2,060 | 2,060 | 27,400 | -112 | 95% | 100% | 200% | ▼▼ | 97% | 92% | 94% | 93% | 100% |
| 20250331 | 2,067 | 2,067 | 2,008 | 2,010 | 20,300 | -50 | 98% | 97% | 74% | ▼▼▼ | 99% | 89% | 95% | 90% | 100% |
| 20250401 | 2,036 | 2,036 | 1,998 | 2,018 | 16,000 | 8 | 100% | 99% | 79% | ▲ | 99% | 86% | 96% | 91% | 100% |
| 20250402 | 2,020 | 2,020 | 1,991 | 1,991 | 10,000 | -27 | 99% | 99% | 63% | ▼ | 100% | 95% | 102% | 90% | 100% |
| 20250403 | 1,911 | 1,932 | 1,891 | 1,903 | 31,500 | -88 | 96% | 100% | 315% | ▼▼ | 98% | 98% | 105% | 86% | 100% |
| 20250404 | 1,861 | 1,869 | 1,723 | 1,821 | 67,700 | -82 | 96% | 98% | 215% | ▼▼▼ | 104% | 108% | 116% | 83% | 100% |
| 20250408 | 1,680 | 1,753 | 1,678 | 1,739 | 28,200 | -82 | 95% | 104% | 42% | ▼▼▼▼ | 99% | 108% | 116% | 79% | 100% |
| 20250409 | 1,699 | 1,717 | 1,634 | 1,688 | 28,000 | -51 | 97% | 99% | 99% | ▼▼▼▼▼ | 99% | 99% | 107% | 77% | 100% |
| 20250410 | 1,842 | 1,842 | 1,790 | 1,815 | 30,100 | 127 | 108% | 99% | 108% | ▲ | 101% | 103% | 111% | 82% | 108% |
| 20250411 | 1,775 | 1,797 | 1,733 | 1,789 | 25,700 | -26 | 99% | 101% | 85% | ▼ | 100% | 104% | 109% | 81% | 106% |
| 20250414 | 1,816 | 1,834 | 1,802 | 1,812 | 9,800 | 23 | 101% | 100% | 38% | ▲ | 100% | 103% | 108% | 83% | 107% |
| 20250415 | 1,827 | 1,849 | 1,812 | 1,828 | 21,300 | 16 | 101% | 100% | 217% | ▲▲ | 98% | 102% | 108% | 83% | 108% |
| 20250416 | 1,836 | 1,836 | 1,795 | 1,797 | 8,400 | -31 | 98% | 98% | 39% | ▼ | 102% | 103% | 110% | 82% | 106% |
| 20250417 | 1,803 | 1,833 | 1,797 | 1,833 | 29,300 | 36 | 102% | 102% | 349% | ▲ | 103% | 103% | 108% | 84% | 109% |
| 20250418 | 1,833 | 1,889 | 1,833 | 1,888 | 10,300 | 55 | 103% | 103% | 35% | ▲▲ | 100% | 101% | 105% | 87% | 112% |
| 20250421 | 1,880 | 1,888 | 1,860 | 1,871 | 5,600 | -17 | 99% | 100% | 54% | ▼ | 99% | 104% | 107% | 86% | 111% |
| 20250422 | 1,855 | 1,873 | 1,831 | 1,832 | 10,100 | -39 | 98% | 99% | 180% | ▼▼ | 99% | 104% | 106% | 84% | 109% |
| 20250423 | 1,870 | 1,870 | 1,850 | 1,850 | 8,900 | 18 | 101% | 99% | 88% | ▲ | 101% | 104% | 106% | 85% | 110% |
| 20250424 | 1,868 | 1,935 | 1,823 | 1,881 | 83,500 | 31 | 102% | 101% | 938% | ▲▲ | 99% | 101% | 103% | 87% | 111% |
| 20250425 | 1,921 | 1,921 | 1,901 | 1,903 | 6,100 | 22 | 101% | 99% | 7% | ▲▲▲ | 101% | 102% | 93% | 92% | 113% |
| 20250428 | 1,920 | 1,941 | 1,915 | 1,937 | 15,300 | 34 | 102% | 101% | 251% | ▲▲▲▲ | 99% | 101% | 94% | 96% | 115% |
| 20250430 | 1,945 | 1,965 | 1,925 | 1,929 | 10,900 | -8 | 100% | 99% | 71% | ▼ | 101% | 103% | 96% | 96% | 114% |
| 20250501 | 1,921 | 1,950 | 1,921 | 1,936 | 6,600 | 7 | 100% | 101% | 61% | ▲ | 100% | 102% | 94% | 97% | 115% |
| 20250502 | 1,945 | 1,952 | 1,937 | 1,948 | 7,400 | 12 | 101% | 100% | 112% | ▲▲ | 100% | 101% | 94% | 100% | 115% |
| 20250507 | 1,958 | 1,963 | 1,937 | 1,963 | 12,700 | 15 | 101% | 100% | 172% | ▲▲▲ | 99% | 101% | 94% | 100% | 116% |
| 20250508 | 1,961 | 1,961 | 1,928 | 1,937 | 10,300 | -26 | 99% | 99% | 81% | ▼ | 101% | 101% | 94% | 99% | 115% |
| 20250509 | 1,958 | 1,983 | 1,954 | 1,974 | 6,500 | 37 | 102% | 101% | 63% | ▲ | 100% | 88% | 93% | 100% | 117% |
| 20250512 | 1,980 | 2,065 | 1,963 | 1,977 | 74,200 | 3 | 100% | 100% | 1142% | ▲▲ | 100% | 88% | 93% | 100% | 111% |
| 20250513 | 1,980 | 1,997 | 1,980 | 1,980 | 7,500 | 3 | 100% | 100% | 10% | ▲▲▲ | 99% | 89% | 92% | 100% | 111% |
| 20250514 | 1,996 | 1,999 | 1,950 | 1,980 | 19,000 | 0 | 100% | 99% | 253% | -- | 97% | 100% | 103% | 100% | 110% |
| 20250515 | 1,780 | 1,840 | 1,648 | 1,728 | 132,800 | -252 | 87% | 97% | 699% | ▼ | 101% | 102% | 106% | 87% | 100% |
| 20250516 | 1,729 | 1,750 | 1,715 | 1,748 | 16,800 | 20 | 101% | 101% | 13% | ▲ | 101% | 102% | 106% | 88% | 101% |
| 20250519 | 1,726 | 1,750 | 1,726 | 1,742 | 9,900 | -6 | 100% | 101% | 59% | ▼ | 102% | 101% | 105% | 88% | 101% |
| 20250520 | 1,743 | 1,785 | 1,743 | 1,780 | 18,900 | 38 | 102% | 102% | 191% | ▲ | 98% | 99% | 103% | 90% | 103% |
| 20250521 | 1,782 | 1,797 | 1,751 | 1,751 | 13,700 | -29 | 98% | 98% | 72% | ▼ | 101% | 104% | 104% | 88% | 101% |
| 20250522 | 1,730 | 1,765 | 1,730 | 1,755 | 13,100 | 4 | 100% | 101% | 96% | ▲ | 100% | 105% | 102% | 89% | 102% |
| 20250523 | 1,755 | 1,766 | 1,755 | 1,755 | 6,100 | 0 | 100% | 100% | 47% | -- | 101% | 105% | 0% | 89% | 102% |
| 20250526 | 1,750 | 1,772 | 1,750 | 1,767 | 4,900 | 12 | 101% | 101% | 80% | ▲ | 100% | 102% | 0% | 89% | 102% |
| 20250527 | 1,775 | 1,777 | 1,764 | 1,767 | 4,700 | 0 | 100% | 100% | 96% | -- | 101% | 102% | 0% | 89% | 102% |
| 20250528 | 1,780 | 1,805 | 1,780 | 1,802 | 7,100 | 35 | 102% | 101% | 151% | ▲ | 102% | 102% | 0% | 91% | 104% |
| 20250529 | 1,793 | 1,836 | 1,793 | 1,836 | 9,500 | 34 | 102% | 102% | 134% | ▲▲ | 100% | 101% | 0% | 93% | 106% |
| 20250530 | 1,810 | 1,824 | 1,804 | 1,815 | 12,300 | -21 | 99% | 100% | 129% | ▼ | 100% | 99% | 0% | 92% | 105% |
| 20250602 | 1,815 | 1,818 | 1,804 | 1,818 | 5,900 | 3 | 100% | 100% | 48% | ▲ | 100% | 99% | 0% | 92% | 105% |
| 20250603 | 1,818 | 1,819 | 1,803 | 1,819 | 5,200 | 1 | 100% | 100% | 88% | ▲▲ | 101% | 0% | 0% | 92% | 105% |
| 20250604 | 1,820 | 1,837 | 1,818 | 1,837 | 4,500 | 18 | 101% | 101% | 87% | ▲▲▲ | 98% | 0% | 0% | 93% | 106% |
| 20250605 | 1,832 | 1,832 | 1,800 | 1,800 | 7,400 | -37 | 98% | 98% | 164% | ▼ | 99% | 0% | 0% | 91% | 104% |
| 20250606 | 1,805 | 1,805 | 1,791 | 1,791 | 4,900 | -9 | 100% | 99% | 66% | ▼▼ | % | % | % | 90% | 104% |
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 | 0 | 206,800 | 0 | 123,400 | 0 | 83,400 |
| 2025-05-23 | 0 | 218,000 | 0 | 130,900 | 0 | 87,100 |
| 2025-05-16 | 0 | 217,900 | 0 | 134,000 | 0 | 83,900 |
| 2025-05-09 | 0 | 185,800 | 0 | 123,400 | 0 | 62,400 |
| 2025-05-02 | 0 | 185,700 | 0 | 121,600 | 0 | 64,100 |
| 2025-04-25 | 0 | 189,300 | 0 | 122,500 | 0 | 66,800 |
| 2025-04-18 | 0 | 196,600 | 0 | 124,000 | 0 | 72,600 |
| 2025-04-11 | 0 | 196,300 | 0 | 125,900 | 0 | 70,400 |
| 2025-04-04 | 0 | 201,400 | 0 | 126,500 | 0 | 74,900 |
| 2025-03-28 | 0 | 195,200 | 0 | 132,400 | 0 | 62,800 |
| 2025-03-21 | 0 | 254,200 | 0 | 130,400 | 0 | 123,800 |
| 2025-03-14 | 0 | 244,200 | 0 | 131,000 | 0 | 113,200 |
| 2025-03-07 | 0 | 234,300 | 0 | 133,900 | 0 | 100,400 |
| 2025-02-28 | 0 | 270,700 | 0 | 161,400 | 0 | 109,300 |
| 2025-02-21 | 0 | 277,400 | 0 | 167,500 | 0 | 109,900 |
| 2025-02-14 | 0 | 311,800 | 0 | 170,700 | 0 | 141,100 |
| 2025-02-07 | 0 | 328,500 | 0 | 173,800 | 0 | 154,700 |
| 2025-01-31 | 0 | 326,700 | 0 | 170,800 | 0 | 155,900 |
| 2025-01-24 | 0 | 333,000 | 0 | 171,500 | 0 | 161,500 |
| 2025-01-17 | 0 | 335,600 | 0 | 171,500 | 0 | 164,100 |
| 2025-01-10 | 0 | 327,200 | 0 | 165,300 | 0 | 161,900 |
| 2024-12-27 | 0 | 333,400 | 0 | 165,200 | 0 | 168,200 |
| 2024-12-20 | 0 | 335,800 | 0 | 153,900 | 0 | 181,900 |
| 2024-12-13 | 0 | 297,100 | 0 | 150,000 | 0 | 147,100 |
| 2024-12-06 | 0 | 296,500 | 0 | 146,600 | 0 | 149,900 |
| 2024-11-29 | 0 | 274,100 | 0 | 124,700 | 0 | 149,400 |
| 2024-11-22 | 0 | 274,400 | 0 | 125,900 | 0 | 148,500 |
| 2024-11-15 | 0 | 315,300 | 0 | 182,500 | 0 | 132,800 |
| 2024-11-08 | 0 | 317,700 | 0 | 202,500 | 0 | 115,200 |
| 2024-11-01 | 0 | 313,400 | 0 | 203,000 | 0 | 110,400 |
| 2024-10-25 | 0 | 313,400 | 0 | 203,200 | 0 | 110,200 |
| 2024-10-18 | 0 | 316,300 | 0 | 207,200 | 0 | 109,100 |
| 2024-10-11 | 0 | 326,100 | 0 | 210,300 | 0 | 115,800 |
| 2024-10-04 | 0 | 348,000 | 0 | 221,400 | 0 | 126,600 |
| 2024-09-27 | 0 | 398,400 | 0 | 273,000 | 0 | 125,400 |
| 2024-09-20 | 0 | 390,900 | 0 | 274,000 | 0 | 116,900 |
| 2024-09-13 | 0 | 396,500 | 0 | 279,800 | 0 | 116,700 |
| 2024-09-06 | 0 | 398,200 | 0 | 278,200 | 0 | 120,000 |
| 2024-08-30 | 0 | 396,500 | 0 | 273,700 | 0 | 122,800 |
| 2024-08-23 | 0 | 425,600 | 0 | 276,700 | 0 | 148,900 |
| 2024-08-16 | 0 | 427,300 | 0 | 276,600 | 0 | 150,700 |
| 2024-08-09 | 0 | 412,300 | 0 | 251,100 | 0 | 161,200 |
| 2024-08-02 | 0 | 490,000 | 0 | 350,200 | 0 | 139,800 |
| 2024-07-26 | 0 | 494,500 | 0 | 361,400 | 0 | 133,100 |
| 2024-07-19 | 0 | 489,100 | 0 | 357,800 | 0 | 131,300 |
| 2024-07-12 | 0 | 485,500 | 0 | 357,800 | 0 | 127,700 |
| 2024-07-05 | 0 | 485,900 | 0 | 357,300 | 0 | 128,600 |
| 2024-06-28 | 0 | 485,000 | 0 | 356,600 | 0 | 128,400 |
| 2024-06-21 | 0 | 481,300 | 0 | 345,500 | 0 | 135,800 |
| 2024-06-14 | 0 | 480,000 | 0 | 343,700 | 0 | 136,300 |
| 2024-06-07 | 0 | 481,200 | 0 | 342,200 | 0 | 139,000 |
| 2024-05-31 | 0 | 481,500 | 0 | 340,900 | 0 | 140,600 |
| 2024-05-24 | 0 | 478,800 | 0 | 339,100 | 0 | 139,700 |
| 2024-05-17 | 0 | 493,500 | 0 | 351,400 | 0 | 142,100 |
| 2024-05-10 | 0 | 499,400 | 0 | 356,600 | 0 | 142,800 |
| 2024-05-02 | 0 | 514,000 | 0 | 377,600 | 0 | 136,400 |
| 2024-04-26 | 0 | 519,200 | 0 | 377,400 | 0 | 141,800 |
| 2024-04-19 | 0 | 507,800 | 0 | 380,100 | 0 | 127,700 |
| 2024-04-12 | 0 | 503,800 | 0 | 380,100 | 0 | 123,700 |
| 2024-04-05 | 0 | 478,300 | 0 | 353,800 | 0 | 124,500 |
| 2024-03-29 | 0 | 462,900 | 0 | 341,000 | 0 | 121,900 |
| 2024-03-22 | 0 | 470,500 | 0 | 343,600 | 0 | 126,900 |
| 2024-03-15 | 0 | 480,100 | 0 | 339,900 | 0 | 140,200 |
| 2024-03-08 | 0 | 473,600 | 0 | 331,000 | 0 | 142,600 |
| 2024-03-01 | 0 | 469,800 | 0 | 329,900 | 0 | 139,900 |
| 2024-02-22 | 0 | 486,000 | 0 | 342,900 | 0 | 143,100 |
| 2024-02-16 | 0 | 482,900 | 0 | 338,600 | 0 | 144,300 |
| 2024-02-09 | 0 | 459,500 | 0 | 320,800 | 0 | 138,700 |
| 2024-02-02 | 0 | 447,900 | 0 | 317,800 | 0 | 130,100 |
| 2024-01-26 | 0 | 450,300 | 0 | 320,700 | 0 | 129,600 |
| 2024-01-19 | 0 | 444,700 | 0 | 323,500 | 0 | 121,200 |
| 2024-01-12 | 0 | 442,900 | 0 | 324,000 | 0 | 118,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | MERRILL LYNCH INTERNATIONAL | 16,804 | 0.49% | ▼ | -1,200 | 1,916 | 1,930 | 1,904 | 1,910 | 6,800 |
| 2024-10-28 | MERRILL LYNCH INTERNATIONAL | 18,004 | 0.52% | ▼ | -1,000 | 1,858 | 1,900 | 1,856 | 1,889 | 10,700 |
| 2024-10-25 | MERRILL LYNCH INTERNATIONAL | 19,004 | 0.55% | ▲ | 1,400 | 1,872 | 1,885 | 1,832 | 1,842 | 21,800 |
| 2024-10-24 | MERRILL LYNCH INTERNATIONAL | 17,604 | 0.51% | ▲ | 1,894 | 1,900 | 1,865 | 1,872 | 25,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250424 | 16:00 | ＡＳＴＩ | 取締役候補者の選任に関するお知らせ |
| 20250210 | 16:00 | ＡＳＴＩ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 16:00 | ＡＳＴＩ | 2025年3月期第3四半期 決算説明資料 |
| 20250210 | 16:00 | ＡＳＴＩ | 2025年3月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 20241111 | 16:00 | ＡＳＴＩ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | ＡＳＴＩ | 2025年3月期第2四半期 決算説明資料 |
| 20241111 | 16:00 | ＡＳＴＩ | 2025年3月期第2四半期累計期間連結業績予想と実績値との差異に関するお知らせ |
| 20240927 | 16:00 | ＡＳＴＩ | 2025年3月期第2四半期累計期間連結業績予想ならびに通期連結業績予想および配当予想の修正に関するお知らせ |
| 20240809 | 16:00 | ＡＳＴＩ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240624 | 15:10 | ＡＳＴＩ | （訂正・数値データ訂正）2024年度3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ＡＳＴＩ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 16:00 | ＡＳＴＩ | 2024年3月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | ＡＳＴＩ | 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 |
|---|---|---|---|
| 6899 | 1 | ASTI株式会社 -心がつたわる通信・制御技術- | 2025-06-06 21:26:34 |
| 6899 | 2 | 第62回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2025-05-29 15:31:10 |
| 6899 | 2 | 第62回定時株主総会招集ご通知 | 2025-05-29 15:31:08 |
| 6899 | 2 | 電子公告 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:52 |
| 6899 | 2 | IRイベント | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:50 |
| 6899 | 2 | 株価情報 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:49 |
| 6899 | 2 | 株式情報 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:48 |
| 6899 | 2 | コーポレートガバナンス報告書 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:47 |
| 6899 | 2 | 招集通知・決議通知 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:46 |
| 6899 | 2 | 財務情報 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:45 |