| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 256 | 261 | 247 | 250 | 139,400 | -10 | 96% | 98% | 22% | ▼ | 100% | 100% | 110% | 96% | 108% |
| 20240718 | 248 | 249 | 244 | 249 | 44,500 | -1 | 100% | 100% | 32% | ▼▼ | 102% | 99% | 110% | 96% | 106% |
| 20240719 | 248 | 255 | 247 | 254 | 68,400 | 5 | 102% | 102% | 154% | ▲ | 99% | 93% | 110% | 98% | 108% |
| 20240722 | 255 | 256 | 249 | 252 | 39,100 | -2 | 99% | 99% | 57% | ▼ | 98% | 108% | 113% | 97% | 107% |
| 20240723 | 251 | 252 | 247 | 247 | 30,600 | -5 | 98% | 98% | 78% | ▼▼ | 98% | 109% | 114% | 95% | 105% |
| 20240724 | 249 | 249 | 241 | 245 | 50,100 | -2 | 99% | 98% | 164% | ▼▼▼ | 99% | 113% | 118% | 94% | 104% |
| 20240725 | 241 | 243 | 232 | 238 | 107,900 | -7 | 97% | 99% | 215% | ▼▼▼▼ | 100% | 113% | 119% | 92% | 101% |
| 20240726 | 238 | 238 | 235 | 237 | 29,000 | -1 | 100% | 100% | 27% | ▼▼▼▼▼ | 98% | 98% | 107% | 91% | 101% |
| 20240729 | 277 | 294 | 255 | 272 | 3,224,400 | 35 | 115% | 98% | 11119% | ▲ | 102% | 102% | 116% | 100% | 115% |
| 20240730 | 266 | 278 | 265 | 272 | 350,500 | 0 | 100% | 102% | 11% | -- | 99% | 92% | 113% | 100% | 115% |
| 20240731 | 272 | 272 | 262 | 268 | 188,000 | -4 | 99% | 99% | 54% | ▼ | 100% | 94% | 122% | 99% | 114% |
| 20240801 | 266 | 268 | 255 | 267 | 239,500 | -1 | 100% | 100% | 127% | ▼▼ | 99% | 91% | 118% | 98% | 113% |
| 20240802 | 275 | 337 | 257 | 272 | 6,989,000 | 5 | 102% | 99% | 2918% | ▲ | 89% | 93% | 123% | 100% | 115% |
| 20240805 | 264 | 306 | 222 | 235 | 2,986,200 | -37 | 86% | 89% | 43% | ▼ | 102% | 104% | 134% | 86% | 100% |
| 20240806 | 243 | 263 | 240 | 249 | 923,300 | 14 | 106% | 102% | 31% | ▲ | 102% | 105% | 132% | 92% | 106% |
| 20240807 | 246 | 266 | 241 | 250 | 420,100 | 1 | 100% | 102% | 45% | ▲▲ | 98% | 108% | 130% | 92% | 106% |
| 20240808 | 250 | 256 | 245 | 246 | 237,200 | -4 | 98% | 98% | 56% | ▼ | 96% | 109% | 131% | 90% | 105% |
| 20240809 | 248 | 249 | 233 | 238 | 299,900 | -8 | 97% | 96% | 126% | ▼▼ | 105% | 117% | 135% | 88% | 101% |
| 20240813 | 240 | 256 | 240 | 252 | 208,400 | 14 | 106% | 105% | 69% | ▲ | 99% | 108% | 124% | 93% | 107% |
| 20240814 | 262 | 275 | 254 | 259 | 613,000 | 7 | 103% | 99% | 294% | ▲▲ | 104% | 110% | 125% | 95% | 110% |
| 20240815 | 259 | 279 | 255 | 270 | 487,600 | 11 | 104% | 104% | 80% | ▲▲▲ | 100% | 103% | 118% | 99% | 115% |
| 20240816 | 272 | 289 | 266 | 271 | 441,400 | 1 | 100% | 100% | 91% | ▲▲▲▲ | 104% | 103% | 118% | 100% | 115% |
| 20240819 | 269 | 288 | 269 | 280 | 307,800 | 9 | 103% | 104% | 70% | ▲▲▲▲▲ | 101% | 106% | 113% | 100% | 119% |
| 20240820 | 281 | 295 | 280 | 284 | 370,900 | 4 | 101% | 101% | 121% | ▲▲▲▲▲▲ | 97% | 107% | 107% | 100% | 121% |
| 20240821 | 288 | 294 | 275 | 279 | 258,600 | -5 | 98% | 97% | 70% | ▼ | 100% | 111% | 111% | 98% | 119% |
| 20240822 | 278 | 281 | 273 | 277 | 218,400 | -2 | 99% | 100% | 84% | ▼▼ | 100% | 117% | 111% | 98% | 118% |
| 20240823 | 277 | 278 | 269 | 278 | 146,600 | 1 | 100% | 100% | 67% | ▲ | 109% | 119% | 112% | 98% | 118% |
| 20240826 | 273 | 298 | 273 | 297 | 310,600 | 19 | 107% | 109% | 212% | ▲▲ | 105% | 110% | 105% | 100% | 126% |
| 20240827 | 293 | 315 | 292 | 308 | 389,900 | 11 | 104% | 105% | 126% | ▲▲▲ | 96% | 103% | 100% | 100% | 131% |
| 20240828 | 308 | 308 | 294 | 295 | 217,800 | -13 | 96% | 96% | 56% | ▼ | 109% | 107% | 103% | 96% | 126% |
| 20240829 | 297 | 325 | 293 | 325 | 530,900 | 30 | 110% | 109% | 244% | ▲ | 101% | 97% | 96% | 100% | 138% |
| 20240830 | 319 | 323 | 309 | 321 | 264,100 | -4 | 99% | 101% | 50% | ▼ | 96% | 95% | 95% | 99% | 137% |
| 20240902 | 324 | 324 | 301 | 310 | 284,700 | -11 | 97% | 96% | 108% | ▼▼ | 102% | 97% | 99% | 95% | 132% |
| 20240903 | 310 | 326 | 310 | 317 | 232,100 | 7 | 102% | 102% | 82% | ▲ | 97% | 96% | 99% | 98% | 133% |
| 20240904 | 309 | 309 | 288 | 299 | 420,100 | -18 | 94% | 97% | 181% | ▼ | 104% | 98% | 103% | 92% | 126% |
| 20240905 | 297 | 317 | 296 | 309 | 243,800 | 10 | 103% | 104% | 58% | ▲ | 96% | 97% | 98% | 95% | 130% |
| 20240906 | 312 | 312 | 294 | 300 | 327,000 | -9 | 97% | 96% | 134% | ▼ | 103% | 106% | 102% | 92% | 126% |
| 20240909 | 288 | 300 | 288 | 296 | 213,700 | -4 | 99% | 103% | 65% | ▼▼ | 98% | 98% | 99% | 91% | 117% |
| 20240910 | 298 | 300 | 292 | 292 | 107,900 | -4 | 99% | 98% | 50% | ▼▼▼ | 101% | 100% | 101% | 90% | 113% |
| 20240911 | 288 | 298 | 283 | 292 | 173,900 | 0 | 100% | 101% | 161% | -- | 102% | 98% | 96% | 90% | 108% |
| 20240912 | 299 | 306 | 295 | 304 | 124,700 | 12 | 104% | 102% | 72% | ▲ | 97% | 102% | 96% | 94% | 112% |
| 20240913 | 300 | 300 | 289 | 292 | 114,500 | -12 | 96% | 97% | 92% | ▼ | 99% | 105% | 96% | 90% | 105% |
| 20240917 | 293 | 294 | 283 | 289 | 94,500 | -3 | 99% | 99% | 83% | ▼▼ | 100% | 107% | 98% | 89% | 104% |
| 20240918 | 288 | 292 | 283 | 288 | 44,800 | -1 | 100% | 100% | 47% | ▼▼▼ | 102% | 102% | 97% | 89% | 104% |
| 20240919 | 289 | 294 | 289 | 294 | 67,100 | 6 | 102% | 102% | 150% | ▲ | 102% | 97% | 92% | 90% | 106% |
| 20240920 | 302 | 311 | 300 | 307 | 211,600 | 13 | 104% | 102% | 315% | ▲▲ | 99% | 94% | 89% | 94% | 110% |
| 20240924 | 310 | 310 | 302 | 307 | 101,600 | 0 | 100% | 99% | 48% | -- | 97% | 94% | 90% | 94% | 107% |
| 20240925 | 305 | 307 | 292 | 295 | 124,100 | -12 | 96% | 97% | 122% | ▼ | 99% | 97% | 91% | 91% | 102% |
| 20240926 | 297 | 297 | 289 | 294 | 41,200 | -1 | 100% | 99% | 33% | ▼▼ | 100% | 96% | 92% | 90% | 102% |
| 20240927 | 292 | 296 | 291 | 292 | 50,600 | -2 | 99% | 100% | 123% | ▼▼▼ | 101% | 100% | 0% | 90% | 101% |
| 20240930 | 280 | 286 | 277 | 282 | 88,900 | -10 | 97% | 101% | 176% | ▼▼▼▼ | 98% | 96% | 0% | 88% | 100% |
| 20241001 | 293 | 293 | 285 | 287 | 89,600 | 5 | 102% | 98% | 101% | ▲ | 99% | 98% | 0% | 91% | 102% |
| 20241002 | 283 | 286 | 279 | 281 | 74,200 | -6 | 98% | 99% | 83% | ▼ | 96% | 94% | 0% | 89% | 100% |
| 20241003 | 293 | 307 | 280 | 280 | 537,600 | -1 | 100% | 96% | 725% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241004 | 280 | 287 | 280 | 281 | 82,400 | 1 | 100% | 100% | 15% | ▲ | 99% | 96% | 0% | 91% | 100% |
| 20241007 | 282 | 283 | 274 | 278 | 130,000 | -3 | 99% | 99% | 158% | ▼ | 97% | 97% | 0% | 91% | 100% |
| 20241008 | 277 | 277 | 269 | 270 | 76,400 | -8 | 97% | 97% | 59% | ▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241009 | 273 | 276 | 271 | 275 | 39,700 | 5 | 102% | 101% | 52% | ▲ | 98% | 0% | 0% | 90% | 102% |
| 20241010 | 277 | 277 | 268 | 271 | 91,500 | -4 | 99% | 98% | 230% | ▼ | 99% | 0% | 0% | 88% | 100% |
| 20241011 | 271 | 272 | 265 | 268 | 67,900 | -3 | 99% | 99% | 74% | ▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | 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 | 2024-10-15 10:22:26 |
| 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 |