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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 2,640 | 2,680 | 2,624 | 2,668 | 122,200 | 35 | 101% | 101% | 188% | ▲ | 100% | 89% | 95% | 94% | 101% |
20241227 | 2,700 | 2,730 | 2,666 | 2,690 | 129,400 | 23 | 101% | 100% | 106% | ▲▲ | 98% | 89% | 96% | 95% | 102% |
20241230 | 2,699 | 2,699 | 2,645 | 2,651 | 74,900 | -39 | 99% | 98% | 58% | ▼ | 97% | 89% | 99% | 94% | 101% |
20250106 | 2,630 | 2,630 | 2,544 | 2,551 | 207,100 | -101 | 96% | 97% | 277% | ▼▼ | 104% | 102% | 112% | 90% | 100% |
20250107 | 2,306 | 2,392 | 2,306 | 2,389 | 1,528,500 | -162 | 94% | 104% | 738% | ▼▼▼ | 102% | 100% | 109% | 84% | 100% |
20250108 | 2,374 | 2,428 | 2,371 | 2,410 | 742,200 | 21 | 101% | 102% | 49% | ▲ | 98% | 101% | 109% | 85% | 101% |
20250109 | 2,385 | 2,409 | 2,342 | 2,347 | 449,800 | -64 | 97% | 98% | 61% | ▼ | 100% | 106% | 111% | 83% | 100% |
20250110 | 2,342 | 2,366 | 2,333 | 2,341 | 354,600 | -6 | 100% | 100% | 79% | ▼▼ | 102% | 107% | 112% | 83% | 100% |
20250114 | 2,315 | 2,368 | 2,312 | 2,350 | 704,700 | 10 | 100% | 102% | 199% | ▲ | 101% | 105% | 109% | 83% | 100% |
20250115 | 2,364 | 2,392 | 2,356 | 2,376 | 1,433,700 | 26 | 101% | 101% | 203% | ▲▲ | 101% | 106% | 108% | 84% | 101% |
20250116 | 2,376 | 2,443 | 2,365 | 2,403 | 1,911,600 | 28 | 101% | 101% | 133% | ▲▲▲ | 102% | 103% | 105% | 85% | 103% |
20250117 | 2,430 | 2,475 | 2,409 | 2,475 | 819,600 | 72 | 103% | 102% | 43% | ▲▲▲▲ | 101% | 103% | 103% | 88% | 106% |
20250120 | 2,455 | 2,488 | 2,441 | 2,470 | 438,000 | -5 | 100% | 101% | 53% | ▼ | 99% | 103% | 102% | 89% | 106% |
20250121 | 2,475 | 2,492 | 2,452 | 2,460 | 436,300 | -10 | 100% | 99% | 100% | ▼▼ | 100% | 104% | 101% | 89% | 105% |
20250122 | 2,500 | 2,510 | 2,444 | 2,508 | 3,102,800 | 48 | 102% | 100% | 711% | ▲ | 99% | 104% | 101% | 91% | 107% |
20250123 | 2,500 | 2,509 | 2,458 | 2,483 | 558,600 | -25 | 99% | 99% | 18% | ▼ | 100% | 103% | 100% | 92% | 106% |
20250124 | 2,507 | 2,560 | 2,500 | 2,518 | 429,400 | 35 | 101% | 100% | 77% | ▲ | 100% | 100% | 98% | 94% | 108% |
20250127 | 2,560 | 2,578 | 2,548 | 2,557 | 261,500 | 39 | 102% | 100% | 61% | ▲▲ | 101% | 99% | 97% | 95% | 109% |
20250128 | 2,574 | 2,621 | 2,572 | 2,592 | 347,200 | 36 | 101% | 101% | 133% | ▲▲▲ | 100% | 97% | 97% | 96% | 111% |
20250129 | 2,582 | 2,593 | 2,565 | 2,572 | 230,500 | -20 | 99% | 100% | 66% | ▼ | 100% | 97% | 97% | 96% | 110% |
20250130 | 2,563 | 2,577 | 2,538 | 2,571 | 155,000 | -2 | 100% | 100% | 67% | ▼▼ | 99% | 98% | 97% | 96% | 110% |
20250131 | 2,571 | 2,576 | 2,548 | 2,549 | 211,800 | -22 | 99% | 99% | 137% | ▼▼▼ | 97% | 100% | 98% | 96% | 109% |
20250203 | 2,525 | 2,557 | 2,450 | 2,457 | 342,400 | -92 | 96% | 97% | 162% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 105% |
20250204 | 2,507 | 2,542 | 2,488 | 2,496 | 223,900 | 39 | 102% | 100% | 65% | ▲ | 98% | 100% | 97% | 96% | 107% |
20250205 | 2,488 | 2,496 | 2,421 | 2,433 | 211,000 | -63 | 97% | 98% | 94% | ▼ | 102% | 102% | 98% | 94% | 104% |
20250206 | 2,467 | 2,530 | 2,467 | 2,526 | 235,100 | 93 | 104% | 102% | 111% | ▲ | 99% | 100% | 95% | 97% | 108% |
20250207 | 2,519 | 2,533 | 2,491 | 2,503 | 111,700 | -24 | 99% | 99% | 48% | ▼ | 100% | 100% | 96% | 97% | 107% |
20250210 | 2,489 | 2,503 | 2,469 | 2,489 | 115,800 | -14 | 99% | 100% | 104% | ▼▼ | 101% | 101% | 98% | 96% | 106% |
20250212 | 2,468 | 2,496 | 2,445 | 2,492 | 140,200 | 3 | 100% | 101% | 121% | ▲ | 101% | 100% | 98% | 96% | 105% |
20250213 | 2,489 | 2,527 | 2,489 | 2,509 | 118,300 | 18 | 101% | 101% | 84% | ▲▲ | 99% | 99% | 97% | 97% | 104% |
20250214 | 2,509 | 2,516 | 2,485 | 2,492 | 98,100 | -17 | 99% | 99% | 83% | ▼ | 99% | 96% | 96% | 96% | 102% |
20250217 | 2,517 | 2,530 | 2,482 | 2,488 | 124,200 | -5 | 100% | 99% | 127% | ▼▼ | 100% | 97% | 97% | 96% | 102% |
20250218 | 2,495 | 2,513 | 2,481 | 2,483 | 95,300 | -5 | 100% | 100% | 77% | ▼▼▼ | 100% | 97% | 98% | 96% | 102% |
20250219 | 2,477 | 2,491 | 2,467 | 2,482 | 62,400 | -1 | 100% | 100% | 65% | ▼▼▼▼ | 98% | 96% | 99% | 96% | 102% |
20250220 | 2,460 | 2,462 | 2,409 | 2,418 | 120,700 | -64 | 97% | 98% | 193% | ▼▼▼▼▼ | 101% | 98% | 102% | 93% | 100% |
20250225 | 2,383 | 2,412 | 2,379 | 2,412 | 118,000 | -6 | 100% | 101% | 98% | ▼▼▼▼▼▼ | 100% | 97% | 101% | 93% | 100% |
20250226 | 2,414 | 2,432 | 2,390 | 2,405 | 190,700 | -7 | 100% | 100% | 162% | ▼▼▼▼▼▼▼ | 99% | 99% | 102% | 93% | 100% |
20250227 | 2,384 | 2,384 | 2,349 | 2,357 | 250,600 | -48 | 98% | 99% | 131% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 103% | 91% | 100% |
20250228 | 2,345 | 2,354 | 2,273 | 2,306 | 374,000 | -52 | 98% | 98% | 149% | ▼▼▼▼▼▼▼▼▼ | 101% | 104% | 105% | 90% | 100% |
20250303 | 2,306 | 2,342 | 2,296 | 2,337 | 228,400 | 32 | 101% | 101% | 61% | ▲ | 100% | 102% | 103% | 91% | 101% |
20250304 | 2,345 | 2,359 | 2,324 | 2,349 | 203,300 | 12 | 101% | 100% | 89% | ▲▲ | 101% | 104% | 105% | 92% | 102% |
20250305 | 2,303 | 2,344 | 2,297 | 2,323 | 287,900 | -27 | 99% | 101% | 142% | ▼ | 100% | 102% | 102% | 92% | 101% |
20250306 | 2,369 | 2,379 | 2,354 | 2,379 | 147,200 | 57 | 102% | 100% | 51% | ▲ | 101% | 103% | 103% | 94% | 103% |
20250307 | 2,361 | 2,396 | 2,341 | 2,395 | 176,000 | 16 | 101% | 101% | 120% | ▲▲ | 101% | 101% | 101% | 95% | 104% |
20250310 | 2,389 | 2,419 | 2,362 | 2,401 | 146,500 | 6 | 100% | 101% | 83% | ▲▲▲ | 100% | 99% | 0% | 95% | 104% |
20250311 | 2,391 | 2,393 | 2,369 | 2,384 | 155,000 | -18 | 99% | 100% | 106% | ▼ | 101% | 100% | 0% | 95% | 103% |
20250312 | 2,402 | 2,451 | 2,402 | 2,427 | 258,700 | 44 | 102% | 101% | 167% | ▲ | 100% | 100% | 0% | 97% | 105% |
20250313 | 2,400 | 2,419 | 2,377 | 2,409 | 174,400 | -19 | 99% | 100% | 67% | ▼ | 99% | 101% | 0% | 96% | 104% |
20250314 | 2,392 | 2,402 | 2,366 | 2,366 | 168,700 | -43 | 98% | 99% | 97% | ▼▼ | 100% | 101% | 0% | 94% | 103% |
20250317 | 2,372 | 2,384 | 2,361 | 2,362 | 175,500 | -4 | 100% | 100% | 104% | ▼▼▼ | 100% | 101% | 0% | 95% | 102% |
20250318 | 2,394 | 2,415 | 2,384 | 2,394 | 183,000 | 32 | 101% | 100% | 104% | ▲ | 101% | 101% | 0% | 96% | 104% |
20250319 | 2,391 | 2,425 | 2,390 | 2,408 | 74,700 | 14 | 101% | 101% | 41% | ▲▲ | 99% | 0% | 0% | 97% | 104% |
20250321 | 2,408 | 2,431 | 2,379 | 2,384 | 144,400 | -24 | 99% | 99% | 193% | ▼ | 100% | 0% | 0% | 96% | 103% |
20250324 | 2,398 | 2,420 | 2,367 | 2,398 | 97,700 | 14 | 101% | 100% | 68% | ▲ | 101% | 0% | 0% | 99% | 104% |
20250325 | 2,386 | 2,421 | 2,384 | 2,421 | 89,300 | 23 | 101% | 101% | 91% | ▲▲ | % | % | % | 100% | 105% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 6,300 | 25,500 | 3,000 | 8,400 | 3,300 | 17,100 |
2025-03-07 | 7,700 | 25,900 | 2,500 | 8,400 | 5,200 | 17,500 |
2025-02-28 | 6,100 | 27,500 | 2,100 | 9,800 | 4,000 | 17,700 |
2025-02-21 | 15,900 | 21,400 | 3,100 | 8,200 | 12,800 | 13,200 |
2025-02-14 | 34,500 | 22,300 | 3,200 | 7,400 | 31,300 | 14,900 |
2025-02-07 | 40,600 | 27,400 | 3,200 | 11,400 | 37,400 | 16,000 |
2025-01-31 | 88,100 | 34,400 | 11,300 | 12,500 | 76,800 | 21,900 |
2025-01-24 | 218,600 | 44,800 | 47,400 | 16,400 | 171,200 | 28,400 |
2025-01-17 | 2,196,200 | 135,600 | 774,700 | 13,300 | 1,421,500 | 122,300 |
2025-01-10 | 967,700 | 263,800 | 432,600 | 31,900 | 535,100 | 231,900 |
2024-12-27 | 10,800 | 5,200 | 10,500 | 2,300 | 300 | 2,900 |
2024-12-20 | 7,200 | 6,600 | 7,100 | 2,500 | 100 | 4,100 |
2024-12-13 | 7,600 | 6,900 | 7,100 | 2,400 | 500 | 4,500 |
2024-12-06 | 8,600 | 8,500 | 7,100 | 3,600 | 1,500 | 4,900 |
2024-11-29 | 8,800 | 8,700 | 7,100 | 3,900 | 1,700 | 4,800 |
2024-11-22 | 9,600 | 9,900 | 7,600 | 6,100 | 2,000 | 3,800 |
2024-11-15 | 9,800 | 6,300 | 8,400 | 3,300 | 1,400 | 3,000 |
2024-11-08 | 10,100 | 7,400 | 8,900 | 3,800 | 1,200 | 3,600 |
2024-11-01 | 11,400 | 9,300 | 9,800 | 4,300 | 1,600 | 5,000 |
2024-10-25 | 12,400 | 4,500 | 10,400 | 2,600 | 2,000 | 1,900 |
2024-10-18 | 12,700 | 4,200 | 10,500 | 1,900 | 2,200 | 2,300 |
2024-10-11 | 13,000 | 7,000 | 11,100 | 2,400 | 1,900 | 4,600 |
2024-10-04 | 13,500 | 8,000 | 11,400 | 2,100 | 2,100 | 5,900 |
2024-09-27 | 26,700 | 9,900 | 24,600 | 2,500 | 2,100 | 7,400 |
2024-09-20 | 483,400 | 14,200 | 477,600 | 4,100 | 5,800 | 10,100 |
2024-09-13 | 242,200 | 13,900 | 237,900 | 4,300 | 4,300 | 9,600 |
2024-09-06 | 91,700 | 12,100 | 89,100 | 4,400 | 2,600 | 7,700 |
2024-08-30 | 23,000 | 6,400 | 18,800 | 3,000 | 4,200 | 3,400 |
2024-08-23 | 8,200 | 5,700 | 5,200 | 2,100 | 3,000 | 3,600 |
2024-08-16 | 7,500 | 6,400 | 4,500 | 2,700 | 3,000 | 3,700 |
2024-08-09 | 6,000 | 11,700 | 4,100 | 3,800 | 1,900 | 7,900 |
2024-08-02 | 8,000 | 11,100 | 4,300 | 3,100 | 3,700 | 8,000 |
2024-07-26 | 8,900 | 11,700 | 4,200 | 4,600 | 4,700 | 7,100 |
2024-07-19 | 9,000 | 10,800 | 4,300 | 4,200 | 4,700 | 6,600 |
2024-07-12 | 11,100 | 12,400 | 4,200 | 5,800 | 6,900 | 6,600 |
2024-07-05 | 6,300 | 14,500 | 3,300 | 7,200 | 3,000 | 7,300 |
2024-06-28 | 5,800 | 21,100 | 3,000 | 7,200 | 2,800 | 13,900 |
2024-06-21 | 6,100 | 29,000 | 3,000 | 6,000 | 3,100 | 23,000 |
2024-06-14 | 5,800 | 29,000 | 3,000 | 5,300 | 2,800 | 23,700 |
2024-06-07 | 4,300 | 40,700 | 2,900 | 14,700 | 1,400 | 26,000 |
2024-05-31 | 3,400 | 56,700 | 2,900 | 25,200 | 500 | 31,500 |
2024-05-24 | 3,800 | 59,600 | 2,900 | 26,200 | 900 | 33,400 |
2024-05-17 | 4,200 | 34,600 | 2,900 | 13,800 | 1,300 | 20,800 |
2024-05-10 | 4,600 | 17,600 | 2,800 | 11,000 | 1,800 | 6,600 |
2024-05-02 | 4,700 | 18,600 | 2,600 | 12,400 | 2,100 | 6,200 |
2024-04-26 | 4,400 | 20,300 | 2,600 | 13,200 | 1,800 | 7,100 |
2024-04-19 | 5,400 | 22,400 | 2,600 | 13,500 | 2,800 | 8,900 |
2024-04-12 | 5,400 | 21,300 | 2,300 | 14,100 | 3,100 | 7,200 |
2024-04-05 | 6,200 | 20,400 | 2,300 | 14,300 | 3,900 | 6,100 |
2024-03-29 | 14,600 | 17,200 | 2,100 | 11,900 | 12,500 | 5,300 |
2024-03-22 | 7,900 | 7,100 | 1,000 | 4,800 | 6,900 | 2,300 |
2024-03-15 | 8,600 | 10,200 | 1,100 | 6,200 | 7,500 | 4,000 |
2024-03-08 | 6,500 | 22,100 | 1,200 | 11,900 | 5,300 | 10,200 |
2024-03-01 | 5,200 | 18,200 | 1,200 | 9,800 | 4,000 | 8,400 |
2024-02-22 | 8,900 | 17,100 | 4,200 | 9,200 | 4,700 | 7,900 |
2024-02-16 | 8,900 | 15,600 | 4,500 | 8,400 | 4,400 | 7,200 |
2024-02-09 | 7,700 | 14,500 | 4,500 | 7,200 | 3,200 | 7,300 |
2024-02-02 | 6,100 | 9,300 | 4,500 | 3,700 | 1,600 | 5,600 |
2024-01-26 | 6,800 | 7,600 | 4,500 | 3,200 | 2,300 | 4,400 |
2024-01-19 | 6,400 | 9,600 | 4,500 | 4,800 | 1,900 | 4,800 |
2024-01-12 | 6,700 | 11,000 | 4,600 | 5,400 | 2,100 | 5,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 240,155 | 0.30% | ▼ | -449,667 | 2,630 | 2,630 | 2,544 | 2,551 | 207,100 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 689,822 | 0.86% | ▲ | 2,699 | 2,699 | 2,645 | 2,651 | 74,900 | |
2024-11-06 | GOLDMAN SACHS INTERNATIONAL | 393,389 | 0.49% | ▼ | -6,199 | 2,840 | 2,935 | 2,840 | 2,869 | 123,700 |
2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 399,588 | 0.50% | ▲ | 4,299 | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 395,289 | 0.49% | ▼ | -5,500 | 2,959 | 2,993 | 2,955 | 2,980 | 143,500 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 400,789 | 0.50% | ▲ | 11,000 | 2,861 | 2,869 | 2,834 | 2,853 | 263,800 |
2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 389,789 | 0.48% | ▼ | 2,976 | 2,976 | 2,928 | 2,938 | 251,800 | |
2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 396,089 | 0.49% | ▼ | -8,500 | 3,031 | 3,031 | 2,972 | 3,007 | 163,600 |
2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 404,589 | 0.50% | ▲ | 3,059 | 3,059 | 3,010 | 3,039 | 91,900 | |
2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 391,509 | 0.49% | ▼ | -9,200 | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,709 | 0.50% | ▲ | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 | |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,709 | 0.50% | ▲ | 0 | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 |
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 |
---|---|---|---|---|---|
S100V3SI | 350 | 2025-01-22 10:15 | アズワン株式会社 | 有限会社井内盛英堂 | 変更報告書 |
S100V3RE | 350 | 2025-01-21 11:36 | アズワン株式会社 | 株式会社りそな銀行 | 変更報告書(特例対象株券等) |
S100V17T | 350 | 2025-01-09 12:59 | アズワン株式会社 | 有限会社井内盛英堂 | 変更報告書 |
S100UF3F | 350 | 2024-10-03 10:26 | アズワン株式会社 | 有限会社井内盛英堂 | 大量保有報告書 |
S100TQK0 | 350 | 2024-07-03 12:18 | アズワン株式会社 | 有限会社井内盛英堂 | 変更報告書 |
S100T1N2 | 350 | 2024-04-05 09:40 | アズワン株式会社 | 有限会社井内盛英堂 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7476 | 2 | 2024年12月03日2025年3月期 中間期 株主通信アズワンレビュー(3,253KB) | 2024-12-04 00:31:54 |
7476 | 2 | 2024年11月25日2025年3月期 中間期決算説明会 書き起こし(3,545KB) | 2024-11-25 12:30:31 |
7476 | 2 | 2024年11月22日2025年3月期 半期決算説明会資料(3,601KB) | 2024-11-22 23:31:22 |
7476 | 2 | 2024年11月01日2025年3月期中間決算補足説明資料 | 2024-11-01 18:32:24 |
7476 | 2 | 2024年09月18日株主優待品の内容に関するお知らせ(135KB) | 2024-10-01 02:30:16 |
7476 | 2 | 2024年09月24日アズワンレポート(統合報告書)2024(9,865KB) | 2024-10-01 02:30:15 |
7476 | 2 | 2024年07月17日日興リサーチセンターによる「投資家視点での統合報告書~2023年度~」優秀賞受賞について(118KB) | 2024-07-17 18:30:12 |
7476 | 2 | 2024年06月27日第63回 定時株主総会決議ご通知(98KB) | 2024-06-29 01:32:40 |
7476 | 2 | 2024年05月28日2024年3月期 決算説明会 書き起こし(4,055KB) | 2024-06-21 18:47:41 |
7476 | 2 | 2024年06月04日第63回 定時株主総会招集通知及び株主総会資料(7,750KB) | 2024-06-21 18:47:40 |