| 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 | 2,696 | 2,700 | 2,655 | 2,659 | 25,100 | -6 | 100% | 99% | 139% | ▼ | 101% | 84% | 74% | 94% | 105% |
| 20240925 | 2,675 | 2,698 | 2,662 | 2,698 | 12,400 | 39 | 101% | 101% | 49% | ▲ | 101% | 73% | 72% | 96% | 107% |
| 20240926 | 2,712 | 2,738 | 2,696 | 2,734 | 6,800 | 36 | 101% | 101% | 55% | ▲▲ | 100% | 72% | 72% | 97% | 108% |
| 20240927 | 2,735 | 2,740 | 2,706 | 2,738 | 5,100 | 4 | 100% | 100% | 75% | ▲▲▲ | 100% | 88% | 88% | 97% | 108% |
| 20240930 | 2,238 | 2,238 | 2,238 | 2,238 | 7,600 | -500 | 82% | 100% | 149% | ▼ | 99% | 98% | 98% | 80% | 100% |
| 20241001 | 2,000 | 2,024 | 1,961 | 1,976 | 321,400 | -262 | 88% | 99% | 4229% | ▼▼ | 99% | 100% | 100% | 70% | 100% |
| 20241002 | 1,971 | 1,978 | 1,945 | 1,953 | 74,400 | -23 | 99% | 99% | 23% | ▼▼▼ | 99% | 100% | 99% | 69% | 100% |
| 20241003 | 1,980 | 1,980 | 1,961 | 1,968 | 39,200 | 15 | 101% | 99% | 53% | ▲ | 99% | 100% | 99% | 72% | 101% |
| 20241004 | 1,980 | 1,985 | 1,950 | 1,951 | 44,800 | -17 | 99% | 99% | 114% | ▼ | 100% | 98% | 97% | 71% | 100% |
| 20241007 | 1,976 | 1,989 | 1,959 | 1,968 | 40,600 | 17 | 101% | 100% | 91% | ▲ | 99% | 99% | 98% | 72% | 101% |
| 20241008 | 1,970 | 1,973 | 1,954 | 1,954 | 28,200 | -14 | 99% | 99% | 69% | ▼ | 100% | 100% | 99% | 71% | 100% |
| 20241009 | 1,966 | 1,980 | 1,949 | 1,975 | 24,400 | 21 | 101% | 100% | 87% | ▲ | 98% | 99% | 98% | 72% | 101% |
| 20241010 | 1,982 | 1,985 | 1,929 | 1,940 | 49,900 | -35 | 98% | 98% | 205% | ▼ | 100% | 101% | 100% | 71% | 100% |
| 20241011 | 1,940 | 1,943 | 1,915 | 1,934 | 21,100 | -6 | 100% | 100% | 42% | ▼▼ | 100% | 101% | 100% | 71% | 100% |
| 20241015 | 1,948 | 1,968 | 1,944 | 1,946 | 11,800 | 12 | 101% | 100% | 56% | ▲ | 101% | 102% | 101% | 71% | 101% |
| 20241016 | 1,933 | 1,961 | 1,924 | 1,957 | 8,900 | 11 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 100% | 71% | 101% |
| 20241017 | 1,957 | 1,969 | 1,945 | 1,953 | 7,800 | -4 | 100% | 100% | 88% | ▼ | 100% | 97% | 99% | 71% | 101% |
| 20241018 | 1,960 | 1,960 | 1,940 | 1,953 | 6,900 | 0 | 100% | 100% | 88% | -- | 101% | 96% | 100% | 71% | 101% |
| 20241021 | 1,953 | 1,964 | 1,941 | 1,964 | 6,100 | 11 | 101% | 101% | 88% | ▲ | 98% | 96% | 99% | 72% | 102% |
| 20241022 | 1,959 | 1,959 | 1,920 | 1,923 | 8,400 | -41 | 98% | 98% | 138% | ▼ | 99% | 98% | 101% | 70% | 100% |
| 20241023 | 1,935 | 1,942 | 1,898 | 1,908 | 16,000 | -15 | 99% | 99% | 190% | ▼▼ | 99% | 101% | 103% | 70% | 100% |
| 20241024 | 1,894 | 1,900 | 1,865 | 1,872 | 25,200 | -36 | 98% | 99% | 158% | ▼▼▼ | 98% | 103% | 104% | 68% | 100% |
| 20241025 | 1,872 | 1,885 | 1,832 | 1,842 | 21,800 | -30 | 98% | 98% | 87% | ▼▼▼▼ | 102% | 103% | 104% | 67% | 100% |
| 20241028 | 1,858 | 1,900 | 1,856 | 1,889 | 10,700 | 47 | 103% | 102% | 49% | ▲ | 100% | 101% | 102% | 84% | 103% |
| 20241029 | 1,893 | 1,910 | 1,893 | 1,899 | 9,600 | 10 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 101% | 96% | 103% |
| 20241030 | 1,916 | 1,930 | 1,904 | 1,910 | 6,800 | 11 | 101% | 100% | 71% | ▲▲▲ | 101% | 102% | 102% | 97% | 104% |
| 20241031 | 1,910 | 1,935 | 1,906 | 1,922 | 4,300 | 12 | 101% | 101% | 63% | ▲▲▲▲ | 99% | 102% | 102% | 97% | 104% |
| 20241101 | 1,911 | 1,914 | 1,887 | 1,887 | 7,900 | -35 | 98% | 99% | 184% | ▼ | 101% | 103% | 102% | 96% | 102% |
| 20241105 | 1,897 | 1,933 | 1,886 | 1,915 | 7,900 | 28 | 101% | 101% | 100% | ▲ | 100% | 100% | 101% | 97% | 104% |
| 20241106 | 1,931 | 1,944 | 1,925 | 1,925 | 5,600 | 10 | 101% | 100% | 71% | ▲▲ | 100% | 99% | 100% | 97% | 105% |
| 20241107 | 1,937 | 1,953 | 1,933 | 1,940 | 12,500 | 15 | 101% | 100% | 223% | ▲▲▲ | 100% | 96% | 99% | 98% | 105% |
| 20241108 | 1,958 | 1,960 | 1,926 | 1,949 | 8,600 | 9 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 98% | 101% | 99% | 106% |
| 20241111 | 1,931 | 1,940 | 1,920 | 1,939 | 44,200 | -10 | 99% | 100% | 514% | ▼ | 101% | 101% | 102% | 99% | 105% |
| 20241112 | 1,900 | 1,930 | 1,892 | 1,912 | 12,800 | -27 | 99% | 101% | 29% | ▼▼ | 98% | 101% | 102% | 97% | 104% |
| 20241113 | 1,909 | 1,909 | 1,875 | 1,876 | 7,700 | -36 | 98% | 98% | 60% | ▼▼▼ | 100% | 102% | 103% | 96% | 102% |
| 20241114 | 1,880 | 1,886 | 1,858 | 1,883 | 9,000 | 7 | 100% | 100% | 117% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20241115 | 1,888 | 1,902 | 1,865 | 1,902 | 16,400 | 19 | 101% | 101% | 182% | ▲▲ | 101% | 101% | 103% | 97% | 103% |
| 20241118 | 1,892 | 1,931 | 1,876 | 1,910 | 15,500 | 8 | 100% | 101% | 95% | ▲▲▲ | 101% | 101% | 102% | 97% | 104% |
| 20241119 | 1,910 | 1,925 | 1,898 | 1,921 | 13,200 | 11 | 101% | 101% | 85% | ▲▲▲▲ | 99% | 101% | 100% | 99% | 104% |
| 20241120 | 1,921 | 1,931 | 1,898 | 1,905 | 6,200 | -16 | 99% | 99% | 47% | ▼ | 99% | 101% | 100% | 98% | 103% |
| 20241121 | 1,925 | 1,928 | 1,903 | 1,910 | 33,400 | 5 | 100% | 99% | 539% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241122 | 1,906 | 1,923 | 1,906 | 1,912 | 5,600 | 2 | 100% | 100% | 17% | ▲▲ | 100% | 100% | 97% | 98% | 104% |
| 20241125 | 1,924 | 1,940 | 1,922 | 1,927 | 12,600 | 15 | 101% | 100% | 225% | ▲▲▲ | 100% | 100% | 96% | 99% | 103% |
| 20241126 | 1,935 | 1,948 | 1,915 | 1,940 | 6,700 | 13 | 101% | 100% | 53% | ▲▲▲▲ | 97% | 100% | 96% | 100% | 103% |
| 20241127 | 1,940 | 1,940 | 1,883 | 1,891 | 14,700 | -49 | 97% | 97% | 219% | ▼ | 102% | 105% | 100% | 97% | 101% |
| 20241128 | 1,860 | 1,899 | 1,860 | 1,899 | 17,700 | 8 | 100% | 102% | 120% | ▲ | 101% | 101% | 97% | 97% | 101% |
| 20241129 | 1,900 | 1,935 | 1,900 | 1,919 | 12,000 | 20 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 95% | 98% | 102% |
| 20241202 | 1,941 | 1,946 | 1,925 | 1,935 | 4,100 | 16 | 101% | 100% | 34% | ▲▲▲ | 101% | 97% | 95% | 99% | 103% |
| 20241203 | 1,935 | 1,951 | 1,929 | 1,945 | 6,200 | 10 | 101% | 101% | 151% | ▲▲▲▲ | 98% | 95% | 94% | 100% | 104% |
| 20241204 | 1,952 | 1,954 | 1,915 | 1,915 | 5,700 | -30 | 98% | 98% | 92% | ▼ | 99% | 96% | 94% | 98% | 102% |
| 20241205 | 1,936 | 1,936 | 1,914 | 1,923 | 8,400 | 8 | 100% | 99% | 147% | ▲ | 97% | 96% | 93% | 99% | 103% |
| 20241206 | 1,935 | 1,935 | 1,839 | 1,883 | 49,600 | -40 | 98% | 97% | 590% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241209 | 1,883 | 1,889 | 1,860 | 1,860 | 11,600 | -23 | 99% | 99% | 23% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241210 | 1,852 | 1,873 | 1,850 | 1,851 | 21,500 | -9 | 100% | 100% | 185% | ▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241211 | 1,851 | 1,856 | 1,828 | 1,833 | 21,200 | -18 | 99% | 99% | 99% | ▼▼▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241212 | 1,845 | 1,865 | 1,831 | 1,860 | 26,300 | 27 | 101% | 101% | 124% | ▲ | 98% | 99% | 0% | 96% | 101% |
| 20241213 | 1,867 | 1,867 | 1,834 | 1,834 | 19,800 | -26 | 99% | 98% | 75% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,831 | 1,843 | 1,816 | 1,822 | 18,800 | -12 | 99% | 100% | 95% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241217 | 1,825 | 1,831 | 1,801 | 1,813 | 24,000 | -9 | 100% | 99% | 128% | ▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 1,817 | 1,851 | 1,814 | 1,842 | 19,500 | 29 | 102% | 101% | 81% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241219 | 1,823 | 1,843 | 1,818 | 1,820 | 12,600 | -22 | 99% | 100% | 65% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 1,820 | 1,832 | 1,807 | 1,807 | 9,500 | -13 | 99% | 99% | 75% | ▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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- | 2024-12-21 22:26:35 |
| 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 |
| 6899 | 2 | 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 02:00:43 |
| 6899 | 2 | 株主・投資家情報 | IR情報 | ASTI株式会社 -心がつたわる通信・制御技術- | 2024-06-15 02:00:42 |