| 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 | 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% | 95% | 100% | 105% |
| 20250324 | 251 | 254 | 249 | 252 | 27,200 | 0 | 100% | 100% | 193% | -- | 99% | 99% | 98% | 100% | 105% |
| 20250325 | 253 | 253 | 250 | 251 | 9,200 | -1 | 100% | 99% | 34% | ▼ | 103% | 99% | 98% | 100% | 105% |
| 20250326 | 252 | 267 | 250 | 260 | 157,200 | 9 | 104% | 103% | 1709% | ▲ | 100% | 97% | 97% | 100% | 108% |
| 20250327 | 258 | 261 | 255 | 257 | 21,600 | -3 | 99% | 100% | 14% | ▼ | 99% | 97% | 99% | 99% | 107% |
| 20250328 | 253 | 253 | 248 | 250 | 17,200 | -7 | 97% | 99% | 80% | ▼▼ | 99% | 96% | 102% | 96% | 104% |
| 20250331 | 247 | 247 | 239 | 245 | 34,000 | -5 | 98% | 99% | 198% | ▼▼▼ | 101% | 91% | 102% | 94% | 102% |
| 20250401 | 246 | 250 | 245 | 249 | 18,300 | 4 | 102% | 101% | 54% | ▲ | 99% | 86% | 101% | 96% | 104% |
| 20250402 | 249 | 250 | 243 | 246 | 12,000 | -3 | 99% | 99% | 66% | ▼ | 99% | 90% | 105% | 95% | 103% |
| 20250403 | 239 | 240 | 230 | 237 | 51,600 | -9 | 96% | 99% | 430% | ▼▼ | 97% | 94% | 108% | 91% | 100% |
| 20250404 | 232 | 233 | 222 | 224 | 83,500 | -13 | 95% | 97% | 162% | ▼▼▼ | 100% | 105% | 118% | 86% | 100% |
| 20250408 | 212 | 222 | 210 | 213 | 164,500 | -11 | 95% | 100% | 197% | ▼▼▼▼ | 98% | 108% | 120% | 82% | 100% |
| 20250409 | 209 | 210 | 202 | 205 | 82,300 | -8 | 96% | 98% | 50% | ▼▼▼▼▼ | 98% | 103% | 114% | 79% | 100% |
| 20250410 | 220 | 223 | 215 | 215 | 30,400 | 10 | 105% | 98% | 37% | ▲ | 103% | 111% | 119% | 83% | 105% |
| 20250411 | 211 | 217 | 211 | 217 | 16,600 | 2 | 101% | 103% | 55% | ▲▲ | 100% | 105% | 113% | 83% | 106% |
| 20250414 | 222 | 224 | 220 | 223 | 23,400 | 6 | 103% | 100% | 141% | ▲▲▲ | 100% | 105% | 98% | 86% | 109% |
| 20250415 | 227 | 228 | 224 | 226 | 20,000 | 3 | 101% | 100% | 85% | ▲▲▲▲ | 99% | 108% | 97% | 87% | 110% |
| 20250416 | 229 | 229 | 224 | 226 | 12,800 | 0 | 100% | 99% | 64% | -- | 103% | 109% | 98% | 87% | 110% |
| 20250417 | 227 | 239 | 225 | 234 | 55,600 | 8 | 104% | 103% | 434% | ▲ | 101% | 108% | 96% | 90% | 114% |
| 20250418 | 232 | 235 | 231 | 234 | 7,000 | 0 | 100% | 101% | 13% | -- | 101% | 106% | 94% | 90% | 114% |
| 20250421 | 236 | 250 | 230 | 239 | 429,800 | 5 | 102% | 101% | 6140% | ▲ | 105% | 107% | 95% | 92% | 117% |
| 20250422 | 235 | 249 | 235 | 247 | 184,100 | 8 | 103% | 105% | 43% | ▲▲ | 99% | 102% | 90% | 95% | 120% |
| 20250423 | 247 | 261 | 241 | 245 | 392,300 | -2 | 99% | 99% | 213% | ▼ | 102% | 90% | 91% | 94% | 120% |
| 20250424 | 245 | 253 | 245 | 250 | 56,300 | 5 | 102% | 102% | 14% | ▲ | 100% | 86% | 95% | 97% | 122% |
| 20250425 | 252 | 253 | 248 | 251 | 17,300 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 85% | 96% | 100% | 122% |
| 20250428 | 251 | 252 | 250 | 251 | 11,600 | 0 | 100% | 100% | 67% | -- | 97% | 97% | 106% | 100% | 122% |
| 20250430 | 227 | 229 | 216 | 220 | 309,800 | -31 | 88% | 97% | 2671% | ▼ | 97% | 99% | 108% | 88% | 107% |
| 20250501 | 222 | 223 | 216 | 216 | 48,200 | -4 | 98% | 97% | 16% | ▼▼ | 97% | 101% | 110% | 86% | 105% |
| 20250502 | 219 | 219 | 208 | 213 | 91,800 | -3 | 99% | 97% | 190% | ▼▼▼ | 100% | 104% | 112% | 85% | 104% |
| 20250507 | 214 | 215 | 212 | 214 | 18,200 | 1 | 100% | 100% | 20% | ▲ | 102% | 102% | 112% | 85% | 104% |
| 20250508 | 215 | 222 | 213 | 220 | 61,900 | 6 | 103% | 102% | 340% | ▲▲ | 99% | 100% | 108% | 88% | 107% |
| 20250509 | 222 | 222 | 217 | 220 | 11,800 | 0 | 100% | 99% | 19% | -- | 100% | 100% | 108% | 88% | 107% |
| 20250512 | 222 | 222 | 219 | 222 | 18,300 | 2 | 101% | 100% | 155% | ▲ | 99% | 98% | 108% | 88% | 104% |
| 20250513 | 222 | 222 | 218 | 220 | 17,600 | -2 | 99% | 99% | 96% | ▼ | 99% | 99% | 106% | 88% | 103% |
| 20250514 | 221 | 221 | 216 | 218 | 23,500 | -2 | 99% | 99% | 134% | ▼▼ | 103% | 101% | 108% | 87% | 102% |
| 20250515 | 217 | 225 | 217 | 223 | 37,700 | 5 | 102% | 103% | 160% | ▲ | 99% | 100% | 107% | 89% | 105% |
| 20250516 | 219 | 221 | 216 | 217 | 30,500 | -6 | 97% | 99% | 81% | ▼ | 99% | 100% | 108% | 86% | 102% |
| 20250519 | 217 | 223 | 213 | 215 | 593,200 | -2 | 99% | 99% | 1945% | ▼▼ | 102% | 112% | 109% | 86% | 101% |
| 20250520 | 215 | 219 | 215 | 219 | 12,900 | 4 | 102% | 102% | 2% | ▲ | 100% | 110% | 107% | 87% | 103% |
| 20250521 | 218 | 220 | 217 | 218 | 16,500 | -1 | 100% | 100% | 128% | ▼ | 99% | 110% | 107% | 87% | 102% |
| 20250522 | 218 | 219 | 215 | 216 | 31,000 | -2 | 99% | 99% | 188% | ▼▼ | 100% | 108% | 108% | 86% | 101% |
| 20250523 | 216 | 218 | 216 | 217 | 5,800 | 1 | 100% | 100% | 19% | ▲ | 110% | 107% | 0% | 86% | 102% |
| 20250526 | 219 | 245 | 217 | 240 | 922,000 | 23 | 111% | 110% | 15897% | ▲▲ | 100% | 96% | 0% | 96% | 113% |
| 20250527 | 240 | 241 | 234 | 239 | 80,900 | -1 | 100% | 100% | 9% | ▼ | 97% | 97% | 0% | 95% | 112% |
| 20250528 | 239 | 239 | 233 | 233 | 26,600 | -6 | 97% | 97% | 33% | ▼▼ | 100% | 98% | 0% | 93% | 109% |
| 20250529 | 235 | 236 | 234 | 234 | 20,400 | 1 | 100% | 100% | 77% | ▲ | 97% | 99% | 0% | 98% | 110% |
| 20250530 | 233 | 233 | 225 | 227 | 167,300 | -7 | 97% | 97% | 820% | ▼ | 101% | 102% | 0% | 95% | 107% |
| 20250602 | 229 | 233 | 229 | 231 | 19,000 | 4 | 102% | 101% | 11% | ▲ | 99% | 101% | 0% | 96% | 108% |
| 20250603 | 232 | 232 | 227 | 230 | 28,300 | -1 | 100% | 99% | 149% | ▼ | 100% | 0% | 0% | 96% | 107% |
| 20250604 | 229 | 231 | 229 | 229 | 6,300 | -1 | 100% | 100% | 22% | ▼▼ | 101% | 0% | 0% | 95% | 107% |
| 20250605 | 229 | 233 | 227 | 231 | 67,400 | 2 | 101% | 101% | 1070% | ▲ | 101% | 0% | 0% | 96% | 107% |
| 20250606 | 231 | 234 | 231 | 234 | 10,300 | 3 | 101% | 101% | 15% | ▲▲ | % | % | % | 98% | 109% |
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 | 647,800 | 0 | 350,800 | 0 | 297,000 |
| 2025-05-23 | 0 | 704,100 | 0 | 380,500 | 0 | 323,600 |
| 2025-05-16 | 0 | 713,400 | 0 | 379,000 | 0 | 334,400 |
| 2025-05-09 | 0 | 711,800 | 0 | 378,900 | 0 | 332,900 |
| 2025-05-02 | 0 | 702,500 | 0 | 375,800 | 0 | 326,700 |
| 2025-04-25 | 0 | 737,900 | 0 | 348,900 | 0 | 389,000 |
| 2025-04-18 | 0 | 712,600 | 0 | 320,700 | 0 | 391,900 |
| 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 | 2025-06-06 22:25:09 |
| 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 |