| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 247 | 252 | 247 | 251 | 26,900 | 5 | 102% | 102% | 85% | ▲ | 100% | 102% | 99% | 98% | 103% |
| 20250121 | 251 | 251 | 248 | 250 | 28,000 | -1 | 100% | 100% | 104% | ▼ | 101% | 102% | 100% | 98% | 102% |
| 20250122 | 249 | 252 | 249 | 252 | 14,400 | 2 | 101% | 101% | 51% | ▲ | 99% | 101% | 98% | 99% | 103% |
| 20250123 | 253 | 253 | 251 | 251 | 9,700 | -1 | 100% | 99% | 67% | ▼ | 101% | 102% | 99% | 98% | 103% |
| 20250124 | 252 | 256 | 250 | 255 | 18,000 | 4 | 102% | 101% | 186% | ▲ | 100% | 101% | 98% | 100% | 105% |
| 20250127 | 254 | 254 | 251 | 253 | 16,100 | -2 | 99% | 100% | 89% | ▼ | 101% | 102% | 99% | 99% | 104% |
| 20250128 | 251 | 254 | 251 | 253 | 15,800 | 0 | 100% | 101% | 98% | -- | 102% | 101% | 99% | 99% | 103% |
| 20250129 | 252 | 256 | 252 | 256 | 17,000 | 3 | 101% | 102% | 108% | ▲ | 100% | 96% | 96% | 100% | 104% |
| 20250130 | 257 | 261 | 256 | 257 | 48,600 | 1 | 100% | 100% | 286% | ▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20250131 | 250 | 253 | 247 | 253 | 71,000 | -4 | 98% | 101% | 146% | ▼ | 102% | 99% | 98% | 98% | 103% |
| 20250203 | 251 | 256 | 246 | 255 | 59,700 | 2 | 101% | 102% | 84% | ▲ | 98% | 98% | 97% | 99% | 104% |
| 20250204 | 252 | 252 | 242 | 246 | 69,700 | -9 | 96% | 98% | 117% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250205 | 246 | 248 | 246 | 247 | 13,500 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20250206 | 248 | 251 | 247 | 249 | 25,600 | 2 | 101% | 100% | 190% | ▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20250207 | 248 | 248 | 246 | 246 | 14,800 | -3 | 99% | 99% | 58% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20250210 | 246 | 247 | 245 | 246 | 18,100 | 0 | 100% | 100% | 122% | -- | 99% | 98% | 98% | 96% | 100% |
| 20250212 | 250 | 250 | 246 | 247 | 14,200 | 1 | 100% | 99% | 78% | ▲ | 101% | 99% | 99% | 96% | 101% |
| 20250213 | 247 | 250 | 247 | 249 | 4,500 | 2 | 101% | 101% | 32% | ▲▲ | 100% | 98% | 100% | 97% | 101% |
| 20250214 | 249 | 249 | 248 | 248 | 12,700 | -1 | 100% | 100% | 282% | ▼ | 98% | 98% | 100% | 96% | 101% |
| 20250217 | 249 | 249 | 240 | 243 | 65,400 | -5 | 98% | 98% | 515% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20250218 | 244 | 244 | 241 | 244 | 25,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 99% | 103% | 95% | 100% |
| 20250219 | 244 | 245 | 243 | 243 | 13,500 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 103% | 95% | 100% |
| 20250220 | 244 | 245 | 243 | 245 | 6,000 | 2 | 101% | 100% | 44% | ▲ | 101% | 100% | 105% | 95% | 101% |
| 20250225 | 240 | 242 | 240 | 242 | 22,600 | -3 | 99% | 101% | 377% | ▼ | 100% | 99% | 107% | 94% | 100% |
| 20250226 | 242 | 242 | 240 | 241 | 20,800 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 107% | 94% | 100% |
| 20250227 | 242 | 243 | 241 | 242 | 10,200 | 1 | 100% | 100% | 49% | ▲ | 100% | 102% | 108% | 94% | 100% |
| 20250228 | 240 | 241 | 239 | 240 | 30,800 | -2 | 99% | 100% | 302% | ▼ | 100% | 101% | 108% | 93% | 100% |
| 20250303 | 241 | 242 | 240 | 240 | 28,000 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 108% | 93% | 100% |
| 20250304 | 240 | 240 | 239 | 240 | 18,600 | 0 | 100% | 100% | 66% | -- | 101% | 102% | 109% | 94% | 100% |
| 20250305 | 239 | 242 | 239 | 241 | 9,800 | 1 | 100% | 101% | 53% | ▲ | 101% | 100% | 107% | 95% | 100% |
| 20250306 | 242 | 244 | 241 | 244 | 10,100 | 3 | 101% | 101% | 103% | ▲▲ | 99% | 101% | 107% | 98% | 102% |
| 20250307 | 243 | 243 | 239 | 240 | 22,700 | -4 | 98% | 99% | 225% | ▼ | 101% | 102% | 108% | 96% | 100% |
| 20250310 | 240 | 243 | 240 | 243 | 8,300 | 3 | 101% | 101% | 37% | ▲ | 101% | 103% | 108% | 98% | 101% |
| 20250311 | 241 | 245 | 240 | 243 | 43,900 | 0 | 100% | 101% | 529% | -- | 100% | 103% | 107% | 98% | 101% |
| 20250312 | 241 | 244 | 241 | 242 | 11,600 | -1 | 100% | 100% | 26% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20250313 | 244 | 245 | 242 | 245 | 14,900 | 3 | 101% | 100% | 128% | ▲ | 100% | 103% | 102% | 98% | 102% |
| 20250314 | 245 | 246 | 244 | 245 | 16,500 | 0 | 100% | 100% | 111% | -- | 101% | 102% | 101% | 98% | 102% |
| 20250317 | 247 | 250 | 247 | 249 | 22,300 | 4 | 102% | 101% | 135% | ▲ | 100% | 101% | 99% | 100% | 104% |
| 20250318 | 249 | 250 | 248 | 249 | 4,600 | 0 | 100% | 100% | 21% | -- | 101% | 105% | 96% | 100% | 104% |
| 20250319 | 247 | 250 | 247 | 250 | 14,200 | 1 | 100% | 101% | 309% | ▲ | 101% | 104% | 94% | 100% | 104% |
| 20250321 | 249 | 252 | 249 | 252 | 14,100 | 2 | 101% | 101% | 99% | ▲▲ | 100% | 102% | 93% | 100% | 105% |
| 20250324 | 251 | 254 | 249 | 252 | 27,200 | 0 | 100% | 100% | 193% | -- | 99% | 99% | 92% | 100% | 105% |
| 20250325 | 253 | 253 | 250 | 251 | 9,200 | -1 | 100% | 99% | 34% | ▼ | 103% | 99% | 93% | 100% | 105% |
| 20250326 | 252 | 267 | 250 | 260 | 157,200 | 9 | 104% | 103% | 1709% | ▲ | 100% | 97% | 91% | 100% | 108% |
| 20250327 | 258 | 261 | 255 | 257 | 21,600 | -3 | 99% | 100% | 14% | ▼ | 99% | 97% | 92% | 99% | 107% |
| 20250328 | 253 | 253 | 248 | 250 | 17,200 | -7 | 97% | 99% | 80% | ▼▼ | 99% | 96% | 95% | 96% | 104% |
| 20250331 | 247 | 247 | 239 | 245 | 34,000 | -5 | 98% | 99% | 198% | ▼▼▼ | 101% | 91% | 95% | 94% | 102% |
| 20250401 | 246 | 250 | 245 | 249 | 18,300 | 4 | 102% | 101% | 54% | ▲ | 99% | 86% | 94% | 96% | 104% |
| 20250402 | 249 | 250 | 243 | 246 | 12,000 | -3 | 99% | 99% | 66% | ▼ | 99% | 90% | 98% | 95% | 103% |
| 20250403 | 239 | 240 | 230 | 237 | 51,600 | -9 | 96% | 99% | 430% | ▼▼ | 97% | 94% | 0% | 91% | 100% |
| 20250404 | 232 | 233 | 222 | 224 | 83,500 | -13 | 95% | 97% | 162% | ▼▼▼ | 100% | 105% | 0% | 86% | 100% |
| 20250408 | 212 | 222 | 210 | 213 | 164,500 | -11 | 95% | 100% | 197% | ▼▼▼▼ | 98% | 108% | 0% | 82% | 100% |
| 20250409 | 209 | 210 | 202 | 205 | 82,300 | -8 | 96% | 98% | 50% | ▼▼▼▼▼ | 98% | 103% | 0% | 79% | 100% |
| 20250410 | 220 | 223 | 215 | 215 | 30,400 | 10 | 105% | 98% | 37% | ▲ | 103% | 111% | 0% | 83% | 105% |
| 20250411 | 211 | 217 | 211 | 217 | 16,600 | 2 | 101% | 103% | 55% | ▲▲ | 100% | 105% | 0% | 83% | 106% |
| 20250414 | 222 | 224 | 220 | 223 | 23,400 | 6 | 103% | 100% | 141% | ▲▲▲ | 100% | 103% | 0% | 86% | 109% |
| 20250415 | 227 | 228 | 224 | 226 | 20,000 | 3 | 101% | 100% | 85% | ▲▲▲▲ | 99% | 0% | 0% | 87% | 110% |
| 20250416 | 229 | 229 | 224 | 226 | 12,800 | 0 | 100% | 99% | 64% | -- | 103% | 0% | 0% | 87% | 110% |
| 20250417 | 227 | 239 | 225 | 234 | 55,600 | 8 | 104% | 103% | 434% | ▲ | 101% | 0% | 0% | 90% | 114% |
| 20250418 | 232 | 235 | 231 | 234 | 7,000 | 0 | 100% | 101% | 13% | -- | % | % | % | 90% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 698,100 | 0 | 311,000 | 0 | 387,100 |
| 2025-04-04 | 0 | 725,900 | 0 | 379,700 | 0 | 346,200 |
| 2025-03-28 | 0 | 752,400 | 0 | 378,600 | 0 | 373,800 |
| 2025-03-21 | 0 | 787,000 | 0 | 395,800 | 0 | 391,200 |
| 2025-03-14 | 0 | 794,600 | 0 | 397,400 | 0 | 397,200 |
| 2025-03-07 | 0 | 814,900 | 0 | 407,900 | 0 | 407,000 |
| 2025-02-28 | 0 | 849,100 | 0 | 410,800 | 0 | 438,300 |
| 2025-02-21 | 0 | 864,200 | 0 | 406,100 | 0 | 458,100 |
| 2025-02-14 | 0 | 847,400 | 0 | 391,400 | 0 | 456,000 |
| 2025-02-07 | 0 | 854,200 | 0 | 394,300 | 0 | 459,900 |
| 2025-01-31 | 0 | 851,900 | 0 | 397,800 | 0 | 454,100 |
| 2025-01-24 | 0 | 878,700 | 0 | 419,000 | 0 | 459,700 |
| 2025-01-17 | 0 | 899,300 | 0 | 437,400 | 0 | 461,900 |
| 2025-01-10 | 0 | 895,900 | 0 | 436,900 | 0 | 459,000 |
| 2024-12-27 | 0 | 924,900 | 0 | 435,600 | 0 | 489,300 |
| 2024-12-20 | 0 | 1,008,900 | 0 | 431,400 | 0 | 577,500 |
| 2024-12-13 | 0 | 1,021,500 | 0 | 409,400 | 0 | 612,100 |
| 2024-12-06 | 0 | 973,800 | 0 | 400,000 | 0 | 573,800 |
| 2024-11-29 | 0 | 966,900 | 0 | 400,900 | 0 | 566,000 |
| 2024-11-22 | 0 | 952,000 | 0 | 397,700 | 0 | 554,300 |
| 2024-11-15 | 0 | 902,700 | 0 | 366,900 | 0 | 535,800 |
| 2024-11-08 | 0 | 930,700 | 0 | 373,600 | 0 | 557,100 |
| 2024-11-01 | 0 | 883,100 | 0 | 381,700 | 0 | 501,400 |
| 2024-10-25 | 0 | 800,400 | 0 | 363,800 | 0 | 436,600 |
| 2024-10-18 | 0 | 783,200 | 0 | 353,100 | 0 | 430,100 |
| 2024-10-11 | 0 | 778,200 | 0 | 361,200 | 0 | 417,000 |
| 2024-10-04 | 0 | 743,200 | 0 | 346,100 | 0 | 397,100 |
| 2024-09-27 | 0 | 656,800 | 0 | 319,800 | 0 | 337,000 |
| 2024-09-20 | 0 | 652,700 | 0 | 331,300 | 0 | 321,400 |
| 2024-09-13 | 0 | 722,000 | 0 | 377,100 | 0 | 344,900 |
| 2024-09-06 | 0 | 708,700 | 0 | 407,800 | 0 | 300,900 |
| 2024-08-30 | 400 | 821,900 | 400 | 377,500 | 0 | 444,400 |
| 2024-08-23 | 0 | 725,200 | 0 | 381,200 | 0 | 344,000 |
| 2024-08-16 | 2,000 | 680,200 | 2,000 | 332,200 | 0 | 348,000 |
| 2024-08-09 | 0 | 624,200 | 0 | 264,000 | 0 | 360,200 |
| 2024-08-02 | 3,000 | 800,100 | 3,000 | 349,200 | 0 | 450,900 |
| 2024-07-26 | 0 | 541,500 | 0 | 341,600 | 0 | 199,900 |
| 2024-07-19 | 0 | 604,200 | 0 | 423,600 | 0 | 180,600 |
| 2024-07-12 | 0 | 538,500 | 0 | 355,800 | 0 | 182,700 |
| 2024-07-05 | 0 | 442,900 | 0 | 321,800 | 0 | 121,100 |
| 2024-06-28 | 0 | 444,600 | 0 | 328,000 | 0 | 116,600 |
| 2024-06-21 | 0 | 442,500 | 0 | 325,200 | 0 | 117,300 |
| 2024-06-14 | 0 | 427,700 | 0 | 299,500 | 0 | 128,200 |
| 2024-06-07 | 0 | 401,700 | 0 | 298,200 | 0 | 103,500 |
| 2024-05-31 | 0 | 396,900 | 0 | 297,200 | 0 | 99,700 |
| 2024-05-24 | 0 | 389,600 | 0 | 293,000 | 0 | 96,600 |
| 2024-05-17 | 0 | 383,500 | 0 | 292,900 | 0 | 90,600 |
| 2024-05-10 | 0 | 422,300 | 0 | 324,200 | 0 | 98,100 |
| 2024-05-02 | 0 | 418,500 | 0 | 317,400 | 0 | 101,100 |
| 2024-04-26 | 0 | 477,700 | 0 | 335,100 | 0 | 142,600 |
| 2024-04-19 | 0 | 474,400 | 0 | 337,300 | 0 | 137,100 |
| 2024-04-12 | 0 | 478,200 | 0 | 349,600 | 0 | 128,600 |
| 2024-04-05 | 0 | 493,900 | 0 | 365,900 | 0 | 128,000 |
| 2024-03-29 | 100 | 530,900 | 100 | 365,800 | 0 | 165,100 |
| 2024-03-22 | 0 | 550,300 | 0 | 370,700 | 0 | 179,600 |
| 2024-03-15 | 0 | 569,200 | 0 | 364,900 | 0 | 204,300 |
| 2024-03-08 | 0 | 567,800 | 0 | 365,300 | 0 | 202,500 |
| 2024-03-01 | 0 | 580,000 | 0 | 360,500 | 0 | 219,500 |
| 2024-02-22 | 0 | 568,300 | 0 | 363,500 | 0 | 204,800 |
| 2024-02-16 | 0 | 566,200 | 0 | 365,500 | 0 | 200,700 |
| 2024-02-09 | 0 | 586,100 | 0 | 376,100 | 0 | 210,000 |
| 2024-02-02 | 0 | 608,300 | 0 | 365,900 | 0 | 242,400 |
| 2024-01-26 | 0 | 641,300 | 0 | 365,800 | 0 | 275,500 |
| 2024-01-19 | 0 | 603,800 | 0 | 327,600 | 0 | 276,200 |
| 2024-01-12 | 0 | 584,700 | 0 | 313,500 | 0 | 271,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 65,000 | 0.49% | ▼ | -13,000 | 254 | 254 | 248 | 253 | 20,700 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 78,000 | 0.59% | ▼ | -2,800 | 258 | 258 | 256 | 258 | 6,800 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 80,800 | 0.61% | ▲ | 262 | 283 | 257 | 259 | 499,600 | |
| 2024-11-11 | モルガン・スタンレーMUFG証券株式会社 | 65,100 | 0.49% | ▼ | -10,500 | 246 | 248 | 244 | 246 | 92,700 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 75,600 | 0.57% | ▼ | -4,800 | 256 | 258 | 248 | 254 | 99,100 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 80,400 | 0.61% | ▲ | 270 | 272 | 265 | 266 | 115,700 | |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 59,300 | 0.45% | ▼ | -13,300 | 243 | 263 | 240 | 249 | 923,300 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 72,600 | 0.55% | ▲ | 264 | 306 | 222 | 235 | 2,986,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7162 | 1 | アストマックスグループ | 2025-04-19 05:21:20 |
| 7162 | 2 | 電子公告 | IR情報 | アストマックスグループ | 2024-06-15 02:43:16 |
| 7162 | 2 | 各種イベント | IR情報 | アストマックスグループ | 2024-06-15 02:43:14 |
| 7162 | 2 | IR資料室（最新の資料） | IR情報 | アストマックスグループ | 2024-06-15 02:43:13 |
| 7162 | 2 | 業績ハイライト | IR情報 | アストマックスグループ | 2024-06-15 02:43:12 |
| 7162 | 2 | IRニュース | IR情報 | アストマックスグループ | 2024-06-15 02:43:11 |