| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 4,265 | 4,265 | 4,190 | 4,190 | 5,900 | -35 | 99% | 98% | 80% | ▼▼ | 104% | 108% | 102% | 98% | 109% |
| 20241226 | 4,190 | 4,360 | 4,190 | 4,350 | 11,500 | 160 | 104% | 104% | 195% | ▲ | 102% | 103% | 100% | 100% | 113% |
| 20241227 | 4,295 | 4,455 | 4,295 | 4,380 | 14,900 | 30 | 101% | 102% | 130% | ▲▲ | 103% | 98% | 98% | 100% | 113% |
| 20241230 | 4,380 | 4,530 | 4,380 | 4,530 | 16,500 | 150 | 103% | 103% | 111% | ▲▲▲ | 99% | 94% | 95% | 100% | 116% |
| 20250106 | 4,575 | 4,645 | 4,500 | 4,520 | 16,300 | -10 | 100% | 99% | 99% | ▼ | 98% | 94% | 96% | 100% | 115% |
| 20250107 | 4,520 | 4,540 | 4,415 | 4,415 | 18,500 | -105 | 98% | 98% | 113% | ▼▼ | 98% | 99% | 100% | 97% | 112% |
| 20250108 | 4,345 | 4,350 | 4,250 | 4,250 | 21,700 | -165 | 96% | 98% | 117% | ▼▼▼ | 103% | 103% | 103% | 94% | 107% |
| 20250109 | 4,200 | 4,305 | 4,200 | 4,305 | 14,300 | 55 | 101% | 103% | 66% | ▲ | 98% | 96% | 100% | 95% | 108% |
| 20250110 | 4,320 | 4,320 | 4,220 | 4,230 | 7,900 | -75 | 98% | 98% | 55% | ▼ | 100% | 99% | 102% | 93% | 106% |
| 20250114 | 4,230 | 4,340 | 4,230 | 4,250 | 9,200 | 20 | 100% | 100% | 116% | ▲ | 102% | 99% | 102% | 94% | 107% |
| 20250115 | 4,255 | 4,340 | 4,255 | 4,320 | 9,700 | 70 | 102% | 102% | 105% | ▲▲ | 99% | 101% | 98% | 95% | 109% |
| 20250116 | 4,190 | 4,250 | 4,120 | 4,145 | 29,100 | -175 | 96% | 99% | 300% | ▼ | 100% | 103% | 98% | 92% | 102% |
| 20250117 | 4,145 | 4,175 | 4,130 | 4,160 | 9,300 | 15 | 100% | 100% | 32% | ▲ | 101% | 103% | 98% | 92% | 103% |
| 20250120 | 4,150 | 4,220 | 4,145 | 4,190 | 15,500 | 30 | 101% | 101% | 167% | ▲▲ | 101% | 102% | 97% | 92% | 103% |
| 20250121 | 4,190 | 4,215 | 4,185 | 4,215 | 5,000 | 25 | 101% | 101% | 32% | ▲▲▲ | 101% | 102% | 97% | 93% | 104% |
| 20250122 | 4,190 | 4,235 | 4,190 | 4,235 | 14,800 | 20 | 100% | 101% | 296% | ▲▲▲▲ | 101% | 102% | 96% | 93% | 104% |
| 20250123 | 4,250 | 4,285 | 4,225 | 4,275 | 12,000 | 40 | 101% | 101% | 81% | ▲▲▲▲▲ | 100% | 102% | 96% | 94% | 104% |
| 20250124 | 4,250 | 4,275 | 4,245 | 4,250 | 16,400 | -25 | 99% | 100% | 137% | ▼ | 100% | 96% | 95% | 94% | 103% |
| 20250127 | 4,255 | 4,285 | 4,250 | 4,265 | 32,300 | 15 | 100% | 100% | 197% | ▲ | 100% | 95% | 95% | 94% | 103% |
| 20250128 | 4,250 | 4,265 | 4,240 | 4,255 | 27,000 | -10 | 100% | 100% | 84% | ▼ | 101% | 95% | 93% | 94% | 103% |
| 20250129 | 4,275 | 4,350 | 4,245 | 4,325 | 43,900 | 70 | 102% | 101% | 163% | ▲ | 100% | 99% | 97% | 95% | 104% |
| 20250130 | 4,100 | 4,210 | 4,100 | 4,100 | 58,900 | -225 | 95% | 100% | 134% | ▼ | 100% | 98% | 96% | 91% | 100% |
| 20250131 | 4,055 | 4,055 | 4,010 | 4,050 | 17,600 | -50 | 99% | 100% | 30% | ▼▼ | 100% | 101% | 96% | 89% | 100% |
| 20250203 | 4,020 | 4,050 | 4,015 | 4,020 | 12,100 | -30 | 99% | 100% | 69% | ▼▼▼ | 99% | 99% | 95% | 89% | 100% |
| 20250204 | 4,100 | 4,100 | 4,020 | 4,040 | 8,300 | 20 | 100% | 99% | 69% | ▲ | 98% | 100% | 96% | 92% | 100% |
| 20250205 | 4,030 | 4,030 | 3,875 | 3,950 | 18,700 | -90 | 98% | 98% | 225% | ▼ | 102% | 103% | 99% | 91% | 100% |
| 20250206 | 3,930 | 3,995 | 3,930 | 3,990 | 8,500 | 40 | 101% | 102% | 45% | ▲ | 102% | 100% | 97% | 92% | 101% |
| 20250207 | 4,000 | 4,080 | 3,965 | 4,060 | 8,000 | 70 | 102% | 102% | 94% | ▲▲ | 99% | 98% | 95% | 94% | 103% |
| 20250210 | 4,060 | 4,060 | 4,000 | 4,000 | 3,500 | -60 | 99% | 99% | 44% | ▼ | 101% | 96% | 97% | 92% | 101% |
| 20250212 | 3,990 | 4,030 | 3,970 | 4,030 | 3,400 | 30 | 101% | 101% | 97% | ▲ | 99% | 95% | 99% | 93% | 102% |
| 20250213 | 4,030 | 4,030 | 3,975 | 3,980 | 3,500 | -50 | 99% | 99% | 103% | ▼ | 100% | 95% | 100% | 92% | 101% |
| 20250214 | 3,980 | 3,980 | 3,935 | 3,975 | 4,100 | -5 | 100% | 100% | 117% | ▼▼ | 97% | 95% | 103% | 92% | 101% |
| 20250217 | 3,950 | 3,950 | 3,850 | 3,850 | 8,100 | -125 | 97% | 97% | 198% | ▼▼▼ | 100% | 100% | 106% | 89% | 100% |
| 20250218 | 3,840 | 3,895 | 3,825 | 3,825 | 3,500 | -25 | 99% | 100% | 43% | ▼▼▼▼ | 98% | 101% | 106% | 88% | 100% |
| 20250219 | 3,850 | 3,855 | 3,790 | 3,790 | 5,100 | -35 | 99% | 98% | 146% | ▼▼▼▼▼ | 98% | 103% | 109% | 88% | 100% |
| 20250220 | 3,755 | 3,755 | 3,625 | 3,665 | 10,600 | -125 | 97% | 98% | 208% | ▼▼▼▼▼▼ | 101% | 103% | 110% | 85% | 100% |
| 20250225 | 3,720 | 3,780 | 3,705 | 3,755 | 3,800 | 90 | 102% | 101% | 36% | ▲ | 103% | 102% | 109% | 87% | 102% |
| 20250226 | 3,755 | 3,850 | 3,750 | 3,850 | 4,600 | 95 | 103% | 103% | 121% | ▲▲ | 101% | 100% | 106% | 89% | 105% |
| 20250227 | 3,850 | 3,960 | 3,850 | 3,875 | 6,500 | 25 | 101% | 101% | 141% | ▲▲▲ | 100% | 102% | 107% | 90% | 106% |
| 20250228 | 3,810 | 3,830 | 3,790 | 3,810 | 2,400 | -65 | 98% | 100% | 37% | ▼ | 99% | 100% | 105% | 88% | 104% |
| 20250303 | 3,875 | 3,875 | 3,825 | 3,845 | 2,200 | 35 | 101% | 99% | 92% | ▲ | 100% | 100% | 106% | 94% | 105% |
| 20250304 | 3,845 | 3,885 | 3,830 | 3,840 | 2,000 | -5 | 100% | 100% | 91% | ▼ | 100% | 100% | 104% | 95% | 105% |
| 20250305 | 3,830 | 3,870 | 3,805 | 3,825 | 1,800 | -15 | 100% | 100% | 90% | ▼▼ | 101% | 101% | 105% | 94% | 104% |
| 20250306 | 3,825 | 3,925 | 3,825 | 3,870 | 4,500 | 45 | 101% | 101% | 250% | ▲ | 99% | 100% | 101% | 95% | 106% |
| 20250307 | 3,870 | 3,870 | 3,850 | 3,850 | 900 | -20 | 99% | 99% | 20% | ▼ | 99% | 104% | 0% | 95% | 105% |
| 20250310 | 3,850 | 3,880 | 3,830 | 3,830 | 1,900 | -20 | 99% | 99% | 211% | ▼▼ | 100% | 104% | 0% | 94% | 105% |
| 20250311 | 3,830 | 3,875 | 3,750 | 3,820 | 4,100 | -10 | 100% | 100% | 216% | ▼▼▼ | 101% | 107% | 0% | 94% | 104% |
| 20250312 | 3,820 | 3,870 | 3,820 | 3,865 | 1,800 | 45 | 101% | 101% | 44% | ▲ | 98% | 106% | 0% | 96% | 105% |
| 20250313 | 3,865 | 3,900 | 3,780 | 3,780 | 8,000 | -85 | 98% | 98% | 444% | ▼ | 103% | 104% | 0% | 94% | 103% |
| 20250314 | 3,860 | 3,990 | 3,855 | 3,990 | 12,500 | 210 | 106% | 103% | 156% | ▲ | 99% | 100% | 0% | 100% | 109% |
| 20250317 | 4,005 | 4,005 | 3,955 | 3,965 | 2,800 | -25 | 99% | 99% | 22% | ▼ | 103% | 99% | 0% | 99% | 108% |
| 20250318 | 3,965 | 4,100 | 3,965 | 4,085 | 10,900 | 120 | 103% | 103% | 389% | ▲ | 98% | 0% | 0% | 100% | 111% |
| 20250319 | 4,085 | 4,085 | 3,990 | 3,990 | 3,200 | -95 | 98% | 98% | 29% | ▼ | 100% | 0% | 0% | 98% | 109% |
| 20250321 | 4,000 | 4,035 | 4,000 | 4,000 | 2,800 | 10 | 100% | 100% | 88% | ▲ | 98% | 0% | 0% | 98% | 109% |
| 20250324 | 4,005 | 4,010 | 3,900 | 3,910 | 8,800 | -90 | 98% | 98% | 314% | ▼ | % | % | % | 96% | 107% |
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 | 24,700 | 12,100 | 0 | 3,000 | 24,700 | 9,100 |
| 2025-03-07 | 25,500 | 12,800 | 0 | 3,100 | 25,500 | 9,700 |
| 2025-02-28 | 25,400 | 12,400 | 0 | 3,200 | 25,400 | 9,200 |
| 2025-02-21 | 29,000 | 12,700 | 0 | 3,000 | 29,000 | 9,700 |
| 2025-02-14 | 29,900 | 11,800 | 0 | 2,700 | 29,900 | 9,100 |
| 2025-02-07 | 33,700 | 13,900 | 0 | 2,500 | 33,700 | 11,400 |
| 2025-01-31 | 57,200 | 15,400 | 0 | 2,300 | 57,200 | 13,100 |
| 2025-01-24 | 66,600 | 38,600 | 0 | 2,600 | 66,600 | 36,000 |
| 2025-01-17 | 60,100 | 28,500 | 0 | 3,300 | 60,100 | 25,200 |
| 2025-01-10 | 50,700 | 27,900 | 0 | 2,700 | 50,700 | 25,200 |
| 2024-12-27 | 35,600 | 24,800 | 0 | 3,400 | 35,600 | 21,400 |
| 2024-12-20 | 35,500 | 20,300 | 0 | 2,200 | 35,500 | 18,100 |
| 2024-12-13 | 37,100 | 19,200 | 0 | 2,200 | 37,100 | 17,000 |
| 2024-12-06 | 35,700 | 18,900 | 0 | 1,900 | 35,700 | 17,000 |
| 2024-11-29 | 35,000 | 18,600 | 0 | 1,700 | 35,000 | 16,900 |
| 2024-11-22 | 35,800 | 17,400 | 0 | 1,800 | 35,800 | 15,600 |
| 2024-11-15 | 35,700 | 17,000 | 0 | 1,800 | 35,700 | 15,200 |
| 2024-11-08 | 36,800 | 17,400 | 0 | 2,100 | 36,800 | 15,300 |
| 2024-11-01 | 37,400 | 17,800 | 0 | 2,200 | 37,400 | 15,600 |
| 2024-10-25 | 37,900 | 17,900 | 0 | 2,400 | 37,900 | 15,500 |
| 2024-10-18 | 40,800 | 19,300 | 0 | 2,600 | 40,800 | 16,700 |
| 2024-10-11 | 43,300 | 18,800 | 0 | 3,200 | 43,300 | 15,600 |
| 2024-10-04 | 43,700 | 18,400 | 0 | 3,400 | 43,700 | 15,000 |
| 2024-09-27 | 47,800 | 17,700 | 0 | 3,900 | 47,800 | 13,800 |
| 2024-09-20 | 48,400 | 21,200 | 0 | 4,000 | 48,400 | 17,200 |
| 2024-09-13 | 48,700 | 23,700 | 0 | 4,400 | 48,700 | 19,300 |
| 2024-09-06 | 47,200 | 15,700 | 0 | 3,600 | 47,200 | 12,100 |
| 2024-08-30 | 50,600 | 14,600 | 0 | 3,200 | 50,600 | 11,400 |
| 2024-08-23 | 52,700 | 12,100 | 0 | 2,400 | 52,700 | 9,700 |
| 2024-08-16 | 58,200 | 13,600 | 0 | 1,900 | 58,200 | 11,700 |
| 2024-08-09 | 64,200 | 11,600 | 0 | 1,700 | 64,200 | 9,900 |
| 2024-08-02 | 93,200 | 19,300 | 0 | 1,800 | 93,200 | 17,500 |
| 2024-07-26 | 162,800 | 61,900 | 0 | 1,800 | 162,800 | 60,100 |
| 2024-07-19 | 128,800 | 57,200 | 0 | 4,100 | 128,800 | 53,100 |
| 2024-07-12 | 121,300 | 55,700 | 0 | 5,000 | 121,300 | 50,700 |
| 2024-07-05 | 113,700 | 52,200 | 0 | 5,600 | 113,700 | 46,600 |
| 2024-06-28 | 93,600 | 38,900 | 0 | 6,100 | 93,600 | 32,800 |
| 2024-06-21 | 75,600 | 31,100 | 0 | 8,500 | 75,600 | 22,600 |
| 2024-06-14 | 73,000 | 26,700 | 2,200 | 8,100 | 70,800 | 18,600 |
| 2024-06-07 | 73,000 | 26,000 | 0 | 8,300 | 73,000 | 17,700 |
| 2024-05-31 | 70,700 | 21,400 | 0 | 5,700 | 70,700 | 15,700 |
| 2024-05-24 | 66,200 | 22,100 | 0 | 4,900 | 66,200 | 17,200 |
| 2024-05-17 | 57,600 | 20,400 | 0 | 3,700 | 57,600 | 16,700 |
| 2024-05-10 | 59,300 | 19,100 | 0 | 4,000 | 59,300 | 15,100 |
| 2024-05-02 | 57,100 | 20,200 | 0 | 4,700 | 57,100 | 15,500 |
| 2024-04-26 | 62,500 | 19,800 | 0 | 4,700 | 62,500 | 15,100 |
| 2024-04-19 | 67,900 | 19,800 | 0 | 5,000 | 67,900 | 14,800 |
| 2024-04-12 | 32,700 | 24,200 | 0 | 14,900 | 32,700 | 9,300 |
| 2024-04-05 | 33,400 | 24,300 | 0 | 13,000 | 33,400 | 11,300 |
| 2024-03-29 | 34,000 | 24,000 | 0 | 13,400 | 34,000 | 10,600 |
| 2024-03-22 | 35,800 | 24,500 | 0 | 12,900 | 35,800 | 11,600 |
| 2024-03-15 | 34,200 | 24,600 | 0 | 12,900 | 34,200 | 11,700 |
| 2024-03-08 | 36,800 | 28,800 | 0 | 13,200 | 36,800 | 15,600 |
| 2024-03-01 | 38,300 | 27,400 | 0 | 12,600 | 38,300 | 14,800 |
| 2024-02-22 | 42,000 | 26,500 | 0 | 12,600 | 42,000 | 13,900 |
| 2024-02-16 | 44,500 | 26,300 | 0 | 12,100 | 44,500 | 14,200 |
| 2024-02-09 | 56,600 | 30,600 | 0 | 12,900 | 56,600 | 17,700 |
| 2024-02-02 | 80,400 | 37,400 | 0 | 11,800 | 80,400 | 25,600 |
| 2024-01-26 | 168,500 | 65,700 | 0 | 10,000 | 168,500 | 55,700 |
| 2024-01-19 | 94,500 | 34,700 | 0 | 11,600 | 94,500 | 23,100 |
| 2024-01-12 | 38,500 | 13,300 | 0 | 3,400 | 38,500 | 9,900 |
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 |
|---|---|---|---|---|---|
| S100V6KA | 350 | 2025-02-05 10:44 | 株式会社あさくま | 有限会社あさしお | 変更報告書 |
| S100V6J9 | 360 | 2025-02-04 14:15 | 株式会社あさくま | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| S100U56T | 350 | 2024-08-05 09:26 | 株式会社あさくま | 有限会社あさしお | 変更報告書 |
| S100SQOE | 360 | 2024-02-07 09:31 | 株式会社あさくま | 近藤 裕貴 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQQI | 360 | 2024-02-06 11:11 | 株式会社あさくま | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQNO | 360 | 2024-02-06 10:53 | 株式会社あさくま | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ73 | 350 | 2024-02-05 10:26 | 株式会社あさくま | 株式会社テンポスホールディングス | 変更報告書 |
| S100SQ5Z | 350 | 2024-02-05 09:21 | 株式会社あさくま | 有限会社あさしお | 変更報告書 |
| S100SP7F | 350 | 2024-02-01 15:27 | 株式会社あさくま | 近藤 裕貴 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7678 | 1 | ステーキのあさくま | サラダバー＆ハンバーグレストラン | 2025-03-25 15:25:56 |
| 7678 | 2 | ステーキのあさくま 鶴見店 クレジットカードのご利用について | 新着情報 | 株式会社あさくま | 2025-02-16 04:29:07 |
| 7678 | 2 | ステーキのあさくま 和牛ひつまぶし御膳〈実食!!〉 | 新着情報 | 株式会社あさくま | 2024-12-24 00:29:00 |
| 7678 | 2 | ステーキのあさくま 武蔵小杉店 12/20（金）ディナータイムの混雑予想とお願い | 新着情報 | 株式会社あさくま | 2024-12-12 13:29:09 |
| 7678 | 2 | 年末年始の営業時間について | 新着情報 | 株式会社あさくま | 2024-12-07 01:29:25 |
| 7678 | 2 | 【店舗限定】あさくまカンタレスの皆様のご協力によりサラダバーに新メニュー登場！ | 2024-11-29 00:30:47 |
| 7678 | 2 | CBCテレビ「まちイチ」でステーキのあさくま登場 | 新着情報 | 株式会社あさくま | 2024-11-14 10:31:07 |
| 7678 | 2 | ステーキのあさくま 半田店 10/27（日）～11/23（土）雨漏り工事期間中の営業について | 新着情報 | 株式会社あさくま | 2024-10-26 04:28:37 |
| 7678 | 2 | 【10/12～14限定】特別メニュー"ハラミステーキ”が登場！ | 2024-10-08 19:30:05 |
| 7678 | 2 | 【9/14～16限定】特別メニュー"厚切ランプステーキ”が登場！ | 2024-09-13 13:30:37 |