| 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 | 1,100 | 1,120 | 1,049 | 1,055 | 60,600 | -30 | 97% | 96% | 40% | ▼▼ | 102% | 99% | 104% | 94% | 126% |
| 20240925 | 1,054 | 1,108 | 1,040 | 1,073 | 63,800 | 18 | 102% | 102% | 105% | ▲ | 99% | 100% | 99% | 96% | 129% |
| 20240926 | 1,060 | 1,098 | 1,007 | 1,047 | 65,300 | -26 | 98% | 99% | 102% | ▼ | 101% | 103% | 100% | 94% | 125% |
| 20240927 | 1,047 | 1,063 | 1,032 | 1,053 | 38,400 | 6 | 101% | 101% | 59% | ▲ | 101% | 112% | 105% | 94% | 126% |
| 20240930 | 1,000 | 1,077 | 976 | 1,013 | 127,600 | -40 | 96% | 101% | 332% | ▼ | 101% | 108% | 102% | 91% | 121% |
| 20241001 | 1,032 | 1,055 | 1,018 | 1,041 | 42,100 | 28 | 103% | 101% | 33% | ▲ | 99% | 103% | 99% | 93% | 125% |
| 20241002 | 1,064 | 1,089 | 1,026 | 1,055 | 62,500 | 14 | 101% | 99% | 148% | ▲▲ | 99% | 101% | 97% | 94% | 126% |
| 20241003 | 1,085 | 1,096 | 1,063 | 1,079 | 73,200 | 24 | 102% | 99% | 117% | ▲▲▲ | 104% | 102% | 99% | 96% | 129% |
| 20241004 | 1,072 | 1,153 | 1,066 | 1,115 | 113,100 | 36 | 103% | 104% | 155% | ▲▲▲▲ | 98% | 94% | 95% | 100% | 133% |
| 20241007 | 1,116 | 1,141 | 1,088 | 1,094 | 70,000 | -21 | 98% | 98% | 62% | ▼ | 99% | 97% | 98% | 98% | 131% |
| 20241008 | 1,079 | 1,100 | 1,066 | 1,068 | 35,000 | -26 | 98% | 99% | 50% | ▼▼ | 103% | 98% | 100% | 95% | 128% |
| 20241009 | 1,063 | 1,095 | 1,063 | 1,095 | 24,500 | 27 | 103% | 103% | 70% | ▲ | 96% | 95% | 97% | 98% | 131% |
| 20241010 | 1,092 | 1,092 | 1,046 | 1,048 | 34,200 | -47 | 96% | 96% | 140% | ▼ | 100% | 98% | 101% | 94% | 125% |
| 20241011 | 1,048 | 1,071 | 1,041 | 1,050 | 15,700 | 2 | 100% | 100% | 46% | ▲ | 98% | 97% | 100% | 94% | 123% |
| 20241015 | 1,058 | 1,058 | 1,031 | 1,038 | 21,300 | -12 | 99% | 98% | 136% | ▼ | 99% | 99% | 102% | 93% | 119% |
| 20241016 | 1,044 | 1,051 | 1,023 | 1,034 | 21,200 | -4 | 100% | 99% | 100% | ▼▼ | 99% | 96% | 105% | 92% | 103% |
| 20241017 | 1,035 | 1,036 | 1,005 | 1,023 | 32,600 | -11 | 99% | 99% | 154% | ▼▼▼ | 99% | 98% | 107% | 91% | 102% |
| 20241018 | 1,013 | 1,018 | 988 | 1,007 | 68,000 | -16 | 98% | 99% | 209% | ▼▼▼▼ | 102% | 101% | 108% | 90% | 100% |
| 20241021 | 1,006 | 1,038 | 1,006 | 1,029 | 21,400 | 22 | 102% | 102% | 31% | ▲ | 96% | 103% | 106% | 92% | 102% |
| 20241022 | 1,025 | 1,025 | 984 | 985 | 67,200 | -44 | 96% | 96% | 314% | ▼ | 100% | 107% | 110% | 88% | 100% |
| 20241023 | 987 | 1,015 | 978 | 991 | 70,000 | 6 | 101% | 100% | 104% | ▲ | 101% | 107% | 110% | 89% | 101% |
| 20241024 | 985 | 1,013 | 985 | 994 | 32,900 | 3 | 100% | 101% | 47% | ▲▲ | 102% | 106% | 109% | 89% | 101% |
| 20241025 | 996 | 1,013 | 990 | 1,013 | 38,100 | 19 | 102% | 102% | 116% | ▲▲▲ | 105% | 105% | 108% | 91% | 103% |
| 20241028 | 1,002 | 1,067 | 1,002 | 1,052 | 91,200 | 39 | 104% | 105% | 239% | ▲▲▲▲ | 100% | 99% | 103% | 94% | 107% |
| 20241029 | 1,052 | 1,066 | 1,039 | 1,050 | 29,100 | -2 | 100% | 100% | 32% | ▼ | 98% | 100% | 102% | 94% | 107% |
| 20241030 | 1,065 | 1,069 | 1,036 | 1,043 | 26,100 | -7 | 99% | 98% | 90% | ▼▼ | 101% | 102% | 104% | 94% | 106% |
| 20241031 | 1,043 | 1,082 | 1,043 | 1,056 | 58,600 | 13 | 101% | 101% | 225% | ▲ | 100% | 99% | 108% | 95% | 107% |
| 20241101 | 1,036 | 1,052 | 1,034 | 1,038 | 15,400 | -18 | 98% | 100% | 26% | ▼ | 96% | 98% | 108% | 93% | 105% |
| 20241105 | 1,068 | 1,070 | 1,030 | 1,030 | 23,600 | -8 | 99% | 96% | 153% | ▼▼ | 101% | 100% | 117% | 94% | 105% |
| 20241106 | 1,050 | 1,068 | 1,038 | 1,061 | 71,300 | 31 | 103% | 101% | 302% | ▲ | 97% | 99% | 116% | 97% | 108% |
| 20241107 | 1,059 | 1,059 | 1,011 | 1,026 | 43,700 | -35 | 97% | 97% | 61% | ▼ | 101% | 107% | 121% | 94% | 104% |
| 20241108 | 1,010 | 1,037 | 1,010 | 1,021 | 32,200 | -5 | 100% | 101% | 74% | ▼▼ | 103% | 106% | 120% | 96% | 104% |
| 20241111 | 1,020 | 1,055 | 1,020 | 1,050 | 20,300 | 29 | 103% | 103% | 63% | ▲ | 100% | 100% | 117% | 99% | 107% |
| 20241112 | 1,050 | 1,068 | 1,045 | 1,050 | 31,300 | 0 | 100% | 100% | 154% | -- | 101% | 101% | 118% | 99% | 107% |
| 20241113 | 1,041 | 1,051 | 1,031 | 1,048 | 40,700 | -2 | 100% | 101% | 130% | ▼ | 101% | 98% | 115% | 99% | 106% |
| 20241114 | 1,068 | 1,083 | 1,051 | 1,082 | 69,100 | 34 | 103% | 101% | 170% | ▲ | 97% | 97% | 113% | 100% | 110% |
| 20241115 | 1,087 | 1,124 | 1,044 | 1,050 | 85,200 | -32 | 97% | 97% | 123% | ▼ | 99% | 100% | 120% | 97% | 107% |
| 20241118 | 1,042 | 1,043 | 1,030 | 1,031 | 23,300 | -19 | 98% | 99% | 27% | ▼▼ | 100% | 100% | 148% | 95% | 105% |
| 20241119 | 1,050 | 1,052 | 1,040 | 1,050 | 13,100 | 19 | 102% | 100% | 56% | ▲ | 100% | 103% | 163% | 97% | 107% |
| 20241120 | 1,050 | 1,073 | 1,040 | 1,050 | 24,000 | 0 | 100% | 100% | 183% | -- | 100% | 103% | 163% | 97% | 106% |
| 20241121 | 1,050 | 1,054 | 1,035 | 1,046 | 34,500 | -4 | 100% | 100% | 144% | ▼ | 100% | 104% | 163% | 97% | 105% |
| 20241122 | 1,050 | 1,078 | 1,041 | 1,045 | 46,800 | -1 | 100% | 100% | 136% | ▼▼ | 99% | 106% | 163% | 97% | 103% |
| 20241125 | 1,056 | 1,068 | 1,043 | 1,046 | 65,400 | 1 | 100% | 99% | 140% | ▲ | 103% | 110% | 164% | 97% | 102% |
| 20241126 | 1,048 | 1,083 | 1,048 | 1,083 | 26,800 | 37 | 104% | 103% | 41% | ▲▲ | 100% | 113% | 159% | 100% | 106% |
| 20241127 | 1,083 | 1,088 | 1,062 | 1,080 | 49,200 | -3 | 100% | 100% | 184% | ▼ | 99% | 112% | 157% | 100% | 106% |
| 20241128 | 1,094 | 1,100 | 1,073 | 1,087 | 73,700 | 7 | 101% | 99% | 150% | ▲ | 102% | 108% | 157% | 100% | 106% |
| 20241129 | 1,093 | 1,116 | 1,074 | 1,115 | 56,300 | 28 | 103% | 102% | 76% | ▲▲ | 100% | 103% | 150% | 100% | 109% |
| 20241202 | 1,145 | 1,161 | 1,128 | 1,150 | 87,900 | 35 | 103% | 100% | 156% | ▲▲▲ | 102% | 98% | 143% | 100% | 113% |
| 20241203 | 1,198 | 1,287 | 1,159 | 1,224 | 345,600 | 74 | 106% | 102% | 393% | ▲▲▲▲ | 96% | 94% | 139% | 100% | 120% |
| 20241204 | 1,236 | 1,249 | 1,174 | 1,182 | 68,900 | -42 | 97% | 96% | 20% | ▼ | 97% | 96% | 142% | 97% | 116% |
| 20241205 | 1,212 | 1,215 | 1,167 | 1,175 | 31,200 | -7 | 99% | 97% | 45% | ▼▼ | 100% | 101% | 146% | 96% | 115% |
| 20241206 | 1,177 | 1,183 | 1,170 | 1,172 | 38,800 | -3 | 100% | 100% | 124% | ▼▼▼ | 98% | 107% | 0% | 96% | 114% |
| 20241209 | 1,173 | 1,180 | 1,147 | 1,155 | 40,600 | -17 | 99% | 98% | 105% | ▼▼▼▼ | 99% | 133% | 0% | 94% | 112% |
| 20241210 | 1,170 | 1,178 | 1,156 | 1,164 | 42,200 | 9 | 101% | 99% | 104% | ▲ | 99% | 145% | 0% | 95% | 113% |
| 20241211 | 1,179 | 1,187 | 1,135 | 1,167 | 50,300 | 3 | 100% | 99% | 119% | ▲▲ | 102% | 146% | 0% | 95% | 113% |
| 20241212 | 1,169 | 1,192 | 1,167 | 1,191 | 66,700 | 24 | 102% | 102% | 133% | ▲▲▲ | 102% | 138% | 0% | 97% | 116% |
| 20241213 | 1,221 | 1,253 | 1,171 | 1,251 | 332,600 | 60 | 105% | 102% | 499% | ▲▲▲▲ | 100% | 111% | 0% | 100% | 121% |
| 20241216 | 1,551 | 1,551 | 1,551 | 1,551 | 16,200 | 300 | 124% | 100% | 5% | ▲▲▲▲▲ | 88% | 88% | 0% | 100% | 148% |
| 20241217 | 1,951 | 1,951 | 1,697 | 1,711 | 1,926,400 | 160 | 110% | 88% | 11891% | ▲▲▲▲▲▲ | 94% | 0% | 0% | 100% | 164% |
| 20241218 | 1,791 | 1,815 | 1,686 | 1,686 | 521,000 | -25 | 99% | 94% | 27% | ▼ | 100% | 0% | 0% | 99% | 161% |
| 20241219 | 1,646 | 1,754 | 1,636 | 1,645 | 378,300 | -41 | 98% | 100% | 73% | ▼▼ | 102% | 0% | 0% | 96% | 157% |
| 20241220 | 1,680 | 1,789 | 1,656 | 1,718 | 399,100 | 73 | 104% | 102% | 105% | ▲ | % | % | % | 100% | 164% |
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 | 530,400 | 0 | 189,300 | 0 | 341,100 |
| 2024-12-06 | 0 | 528,300 | 0 | 268,000 | 0 | 260,300 |
| 2024-11-29 | 0 | 460,600 | 0 | 263,900 | 0 | 196,700 |
| 2024-11-22 | 0 | 423,000 | 0 | 253,200 | 0 | 169,800 |
| 2024-11-15 | 0 | 396,600 | 0 | 229,500 | 0 | 167,100 |
| 2024-11-08 | 0 | 399,400 | 0 | 225,600 | 0 | 173,800 |
| 2024-11-01 | 0 | 416,500 | 0 | 223,100 | 0 | 193,400 |
| 2024-10-25 | 0 | 436,200 | 0 | 237,000 | 0 | 199,200 |
| 2024-10-18 | 0 | 475,200 | 0 | 257,000 | 0 | 218,200 |
| 2024-10-11 | 0 | 496,900 | 0 | 261,700 | 0 | 235,200 |
| 2024-10-04 | 0 | 515,000 | 0 | 265,700 | 0 | 249,300 |
| 2024-09-27 | 0 | 566,800 | 0 | 323,600 | 0 | 243,200 |
| 2024-09-20 | 1,800 | 585,700 | 1,800 | 327,700 | 0 | 258,000 |
| 2024-09-13 | 400 | 369,300 | 400 | 260,000 | 0 | 109,300 |
| 2024-09-06 | 0 | 346,100 | 0 | 249,200 | 0 | 96,900 |
| 2024-08-30 | 0 | 350,500 | 0 | 238,400 | 0 | 112,100 |
| 2024-08-23 | 0 | 331,200 | 0 | 219,000 | 0 | 112,200 |
| 2024-08-16 | 0 | 299,900 | 0 | 185,300 | 0 | 114,600 |
| 2024-08-09 | 0 | 282,800 | 0 | 165,400 | 0 | 117,400 |
| 2024-08-02 | 0 | 312,400 | 0 | 185,700 | 0 | 126,700 |
| 2024-07-26 | 0 | 314,100 | 0 | 186,800 | 0 | 127,300 |
| 2024-07-19 | 0 | 321,700 | 0 | 179,400 | 0 | 142,300 |
| 2024-07-12 | 0 | 304,400 | 0 | 168,300 | 0 | 136,100 |
| 2024-07-05 | 0 | 312,100 | 0 | 178,200 | 0 | 133,900 |
| 2024-06-28 | 0 | 306,200 | 0 | 171,200 | 0 | 135,000 |
| 2024-06-21 | 0 | 307,800 | 0 | 166,800 | 0 | 141,000 |
| 2024-06-14 | 0 | 283,500 | 0 | 142,300 | 0 | 141,200 |
| 2024-06-07 | 0 | 276,200 | 0 | 141,900 | 0 | 134,300 |
| 2024-05-31 | 0 | 282,200 | 0 | 141,400 | 0 | 140,800 |
| 2024-05-24 | 0 | 285,700 | 0 | 144,100 | 0 | 141,600 |
| 2024-05-17 | 0 | 283,100 | 0 | 148,700 | 0 | 134,400 |
| 2024-05-10 | 0 | 311,200 | 0 | 176,500 | 0 | 134,700 |
| 2024-05-02 | 0 | 313,000 | 0 | 176,000 | 0 | 137,000 |
| 2024-04-26 | 0 | 309,500 | 0 | 173,600 | 0 | 135,900 |
| 2024-04-19 | 0 | 307,200 | 0 | 172,900 | 0 | 134,300 |
| 2024-04-12 | 0 | 388,600 | 0 | 176,600 | 0 | 212,000 |
| 2024-04-05 | 0 | 390,000 | 0 | 182,100 | 0 | 207,900 |
| 2024-03-29 | 0 | 391,800 | 0 | 186,100 | 0 | 205,700 |
| 2024-03-22 | 0 | 409,600 | 0 | 196,000 | 0 | 213,600 |
| 2024-03-15 | 0 | 435,600 | 0 | 228,500 | 0 | 207,100 |
| 2024-03-08 | 0 | 428,800 | 0 | 225,200 | 0 | 203,600 |
| 2024-03-01 | 0 | 422,800 | 0 | 208,800 | 0 | 214,000 |
| 2024-02-22 | 0 | 458,700 | 0 | 226,700 | 0 | 232,000 |
| 2024-02-16 | 0 | 466,600 | 0 | 239,600 | 0 | 227,000 |
| 2024-02-09 | 0 | 489,600 | 0 | 255,800 | 0 | 233,800 |
| 2024-02-02 | 0 | 496,600 | 0 | 257,700 | 0 | 238,900 |
| 2024-01-26 | 0 | 472,100 | 0 | 260,500 | 0 | 211,600 |
| 2024-01-19 | 0 | 423,000 | 0 | 271,000 | 0 | 152,000 |
| 2024-01-12 | 0 | 440,500 | 0 | 275,700 | 0 | 164,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWXI | 350 | 2024-12-10 11:05 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UUXR | 350 | 2024-12-02 11:33 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UT7U | 350 | 2024-11-21 11:20 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UGS2 | 350 | 2024-10-03 10:22 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UH05 | 360 | 2024-10-02 17:12 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH5O | 360 | 2024-10-02 17:11 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH5I | 360 | 2024-10-02 17:10 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100UEXC | 350 | 2024-09-26 10:32 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UDVU | 350 | 2024-09-18 11:54 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100U69H | 350 | 2024-08-07 13:24 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100TJUR | 350 | 2024-06-05 10:17 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100TBED | 350 | 2024-04-26 10:43 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100T3JT | 350 | 2024-03-26 10:37 | 株式会社アシロ | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7378 | 1 | 株式会社アシロ｜CLARIFY THE CORE PART | 2024-12-22 00:20:18 |
| 7378 | 2 | ディスクレーマー | IR - ASIRO Inc. | 2024-06-18 19:26:52 |
| 7378 | 2 | ディスクロージャーポリシー | IR - ASIRO Inc. | 2024-06-18 19:26:50 |
| 7378 | 2 | 電子広告 | IR - ASIRO Inc. | 2024-06-18 19:26:49 |
| 7378 | 2 | IRカレンダー | IR - ASIRO Inc. | 2024-06-18 19:26:48 |
| 7378 | 2 | IRに関するお問い合わせ | IR - ASIRO Inc. | 2024-06-18 19:26:47 |
| 7378 | 2 | よくあるご質問 | IR - ASIRO Inc. | 2024-06-18 19:26:45 |
| 7378 | 2 | その他のIR情報 | IR - ASIRO Inc. | 2024-06-18 19:26:44 |
| 7378 | 2 | 大株主 | IR - ASIRO Inc. | 2024-06-18 19:26:43 |
| 7378 | 2 | 株主総会 | IR - ASIRO Inc. | 2024-06-18 19:26:41 |