| 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 | 4,145 | 4,170 | 4,020 | 4,060 | 29,400 | -45 | 99% | 98% | 117% | ▼ | 101% | 102% | 91% | 99% | 111% |
| 20240718 | 4,020 | 4,090 | 4,020 | 4,055 | 17,000 | -5 | 100% | 101% | 58% | ▼▼ | 99% | 100% | 90% | 99% | 111% |
| 20240719 | 4,065 | 4,085 | 4,025 | 4,030 | 13,500 | -25 | 99% | 99% | 79% | ▼▼▼ | 99% | 98% | 92% | 98% | 109% |
| 20240722 | 4,030 | 4,060 | 3,950 | 3,970 | 19,700 | -60 | 99% | 99% | 146% | ▼▼▼▼ | 103% | 100% | 97% | 97% | 105% |
| 20240723 | 3,955 | 4,075 | 3,955 | 4,075 | 28,700 | 105 | 103% | 103% | 146% | ▲ | 100% | 94% | 94% | 99% | 107% |
| 20240724 | 4,070 | 4,105 | 4,040 | 4,085 | 29,100 | 10 | 100% | 100% | 101% | ▲▲ | 98% | 92% | 97% | 100% | 107% |
| 20240725 | 4,030 | 4,055 | 3,920 | 3,930 | 35,600 | -155 | 96% | 98% | 122% | ▼ | 101% | 89% | 99% | 96% | 102% |
| 20240726 | 3,930 | 3,985 | 3,910 | 3,955 | 27,300 | 25 | 101% | 101% | 77% | ▲ | 97% | 88% | 98% | 96% | 102% |
| 20240729 | 3,955 | 3,955 | 3,800 | 3,840 | 73,800 | -115 | 97% | 97% | 270% | ▼ | 99% | 91% | 105% | 94% | 100% |
| 20240730 | 3,720 | 3,745 | 3,700 | 3,700 | 43,200 | -140 | 96% | 99% | 59% | ▼▼ | 98% | 101% | 109% | 90% | 100% |
| 20240731 | 3,560 | 3,695 | 3,415 | 3,490 | 53,700 | -210 | 94% | 98% | 124% | ▼▼▼ | 101% | 104% | 112% | 85% | 100% |
| 20240801 | 3,465 | 3,510 | 3,370 | 3,500 | 21,200 | 10 | 100% | 101% | 39% | ▲ | 99% | 104% | 114% | 85% | 100% |
| 20240802 | 3,405 | 3,430 | 3,375 | 3,375 | 18,500 | -125 | 96% | 99% | 87% | ▼ | 97% | 110% | 118% | 82% | 100% |
| 20240805 | 3,285 | 3,510 | 3,110 | 3,190 | 40,200 | -185 | 95% | 97% | 217% | ▼▼ | 95% | 96% | 102% | 78% | 100% |
| 20240806 | 3,800 | 3,800 | 3,450 | 3,600 | 32,600 | 410 | 113% | 95% | 81% | ▲ | 103% | 106% | 112% | 88% | 113% |
| 20240807 | 3,460 | 3,685 | 3,460 | 3,555 | 17,600 | -45 | 99% | 103% | 54% | ▼ | 99% | 103% | 109% | 87% | 111% |
| 20240808 | 3,555 | 3,585 | 3,520 | 3,535 | 5,100 | -20 | 99% | 99% | 29% | ▼▼ | 101% | 101% | 109% | 86% | 111% |
| 20240809 | 3,585 | 3,710 | 3,570 | 3,610 | 15,200 | 75 | 102% | 101% | 298% | ▲ | 101% | 103% | 108% | 88% | 113% |
| 20240813 | 3,610 | 3,660 | 3,600 | 3,660 | 6,100 | 50 | 101% | 101% | 40% | ▲▲ | 100% | 104% | 104% | 89% | 115% |
| 20240814 | 3,675 | 3,675 | 3,610 | 3,665 | 8,300 | 5 | 100% | 100% | 136% | ▲▲▲ | 99% | 105% | 102% | 90% | 115% |
| 20240815 | 3,635 | 3,650 | 3,565 | 3,590 | 7,100 | -75 | 98% | 99% | 86% | ▼ | 101% | 108% | 101% | 88% | 113% |
| 20240816 | 3,600 | 3,640 | 3,585 | 3,625 | 6,500 | 35 | 101% | 101% | 92% | ▲ | 102% | 107% | 99% | 89% | 114% |
| 20240819 | 3,645 | 3,715 | 3,635 | 3,715 | 9,200 | 90 | 102% | 102% | 142% | ▲▲ | 103% | 103% | 97% | 91% | 116% |
| 20240820 | 3,715 | 3,830 | 3,695 | 3,830 | 15,200 | 115 | 103% | 103% | 165% | ▲▲▲ | 100% | 102% | 94% | 94% | 120% |
| 20240821 | 3,800 | 3,800 | 3,750 | 3,785 | 4,600 | -45 | 99% | 100% | 30% | ▼ | 102% | 102% | 94% | 93% | 119% |
| 20240822 | 3,800 | 3,920 | 3,800 | 3,890 | 17,500 | 105 | 103% | 102% | 380% | ▲ | 97% | 98% | 93% | 98% | 122% |
| 20240823 | 3,890 | 3,890 | 3,775 | 3,785 | 6,500 | -105 | 97% | 97% | 37% | ▼ | 100% | 97% | 94% | 96% | 119% |
| 20240826 | 3,825 | 3,855 | 3,790 | 3,820 | 4,900 | 35 | 101% | 100% | 75% | ▲ | 102% | 96% | 95% | 98% | 120% |
| 20240827 | 3,800 | 3,890 | 3,775 | 3,890 | 9,000 | 70 | 102% | 102% | 184% | ▲▲ | 99% | 93% | 93% | 100% | 122% |
| 20240828 | 3,870 | 3,870 | 3,800 | 3,830 | 3,800 | -60 | 98% | 99% | 42% | ▼ | 97% | 94% | 95% | 98% | 120% |
| 20240829 | 3,825 | 3,835 | 3,710 | 3,710 | 8,300 | -120 | 97% | 97% | 218% | ▼▼ | 97% | 96% | 98% | 95% | 116% |
| 20240830 | 3,725 | 3,725 | 3,620 | 3,630 | 8,100 | -80 | 98% | 97% | 98% | ▼▼▼ | 97% | 97% | 103% | 93% | 114% |
| 20240902 | 3,630 | 3,630 | 3,515 | 3,520 | 9,400 | -110 | 97% | 97% | 116% | ▼▼▼▼ | 102% | 99% | 109% | 90% | 110% |
| 20240903 | 3,535 | 3,610 | 3,535 | 3,610 | 5,000 | 90 | 103% | 102% | 53% | ▲ | 101% | 99% | 108% | 93% | 103% |
| 20240904 | 3,545 | 3,590 | 3,535 | 3,590 | 5,200 | -20 | 99% | 101% | 104% | ▼ | 99% | 98% | 108% | 92% | 102% |
| 20240905 | 3,555 | 3,590 | 3,530 | 3,530 | 4,400 | -60 | 98% | 99% | 85% | ▼▼ | 97% | 99% | 109% | 91% | 100% |
| 20240906 | 3,520 | 3,520 | 3,400 | 3,405 | 12,500 | -125 | 96% | 97% | 284% | ▼▼▼ | 104% | 104% | 114% | 88% | 100% |
| 20240909 | 3,360 | 3,485 | 3,350 | 3,485 | 5,500 | 80 | 102% | 104% | 44% | ▲ | 101% | 102% | 111% | 90% | 102% |
| 20240910 | 3,465 | 3,495 | 3,455 | 3,495 | 1,500 | 10 | 100% | 101% | 27% | ▲▲ | 98% | 103% | 111% | 90% | 103% |
| 20240911 | 3,465 | 3,465 | 3,360 | 3,410 | 6,800 | -85 | 98% | 98% | 453% | ▼ | 96% | 99% | 106% | 88% | 100% |
| 20240912 | 3,615 | 3,675 | 3,475 | 3,480 | 47,700 | 70 | 102% | 96% | 701% | ▲ | 101% | 105% | 112% | 89% | 102% |
| 20240913 | 3,425 | 3,470 | 3,415 | 3,470 | 8,600 | -10 | 100% | 101% | 18% | ▼ | 103% | 105% | 112% | 89% | 102% |
| 20240917 | 3,440 | 3,550 | 3,430 | 3,550 | 6,700 | 80 | 102% | 103% | 78% | ▲ | 100% | 101% | 106% | 91% | 104% |
| 20240918 | 3,575 | 3,650 | 3,510 | 3,560 | 13,700 | 10 | 100% | 100% | 204% | ▲▲ | 100% | 101% | 106% | 92% | 105% |
| 20240919 | 3,575 | 3,600 | 3,565 | 3,565 | 2,000 | 5 | 100% | 100% | 15% | ▲▲▲ | 100% | 101% | 106% | 92% | 105% |
| 20240920 | 3,590 | 3,600 | 3,530 | 3,600 | 3,800 | 35 | 101% | 100% | 190% | ▲▲▲▲ | 100% | 101% | 106% | 93% | 106% |
| 20240924 | 3,600 | 3,640 | 3,580 | 3,610 | 5,300 | 10 | 100% | 100% | 139% | ▲▲▲▲▲ | 98% | 103% | 104% | 93% | 106% |
| 20240925 | 3,640 | 3,640 | 3,570 | 3,570 | 3,900 | -40 | 99% | 98% | 74% | ▼ | 101% | 108% | 106% | 92% | 105% |
| 20240926 | 3,575 | 3,615 | 3,575 | 3,600 | 2,100 | 30 | 101% | 101% | 54% | ▲ | 101% | 107% | 105% | 94% | 106% |
| 20240927 | 3,585 | 3,635 | 3,585 | 3,630 | 3,800 | 30 | 101% | 101% | 181% | ▲▲ | 101% | 105% | 0% | 98% | 107% |
| 20240930 | 3,605 | 3,645 | 3,595 | 3,645 | 5,400 | 15 | 100% | 101% | 142% | ▲▲▲ | 103% | 104% | 0% | 100% | 107% |
| 20241001 | 3,650 | 3,755 | 3,640 | 3,755 | 8,500 | 110 | 103% | 103% | 157% | ▲▲▲▲ | 103% | 102% | 0% | 100% | 110% |
| 20241002 | 3,715 | 3,885 | 3,705 | 3,845 | 13,800 | 90 | 102% | 103% | 162% | ▲▲▲▲▲ | 97% | 98% | 0% | 100% | 113% |
| 20241003 | 3,895 | 3,895 | 3,770 | 3,775 | 7,900 | -70 | 98% | 97% | 57% | ▼ | 99% | 100% | 0% | 98% | 111% |
| 20241004 | 3,790 | 3,825 | 3,745 | 3,755 | 4,500 | -20 | 99% | 99% | 57% | ▼▼ | 99% | 99% | 0% | 98% | 110% |
| 20241007 | 3,825 | 3,825 | 3,780 | 3,800 | 4,500 | 45 | 101% | 99% | 100% | ▲ | 99% | 98% | 0% | 99% | 112% |
| 20241008 | 3,830 | 3,830 | 3,775 | 3,790 | 3,500 | -10 | 100% | 99% | 78% | ▼ | 100% | 0% | 0% | 99% | 111% |
| 20241009 | 3,790 | 3,825 | 3,790 | 3,800 | 2,500 | 10 | 100% | 100% | 71% | ▲ | 99% | 0% | 0% | 99% | 111% |
| 20241010 | 3,800 | 3,820 | 3,760 | 3,775 | 2,500 | -25 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 98% | 111% |
| 20241011 | 3,775 | 3,790 | 3,760 | 3,760 | 1,400 | -15 | 100% | 100% | 56% | ▼▼ | % | % | % | 98% | 108% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 16:00 | あさくま | 2025年１月期９月度売上高前年対比等のお知らせ |
| 20240912 | 16:00 | あさくま | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240911 | 16:00 | あさくま | 法人税等調整額（益）の計上、及び2025年１月期第２四半期（中間期）並びに通期の連結業績予想の修正に関するお知らせ |
| 20240906 | 16:00 | あさくま | 2025年１月期８月度売上高前年対比等のお知らせ |
| 20240809 | 16:00 | あさくま | 「株主優待制度の拡充に関するお知らせ」の一部訂正について |
| 20240806 | 16:00 | あさくま | 2025年１月期７月度売上高前年対比等のお知らせ |
| 20240708 | 16:00 | あさくま | 2025年１月期６月度売上高前年対比等のお知らせ |
| 20240613 | 16:00 | あさくま | 2025年１月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240613 | 16:00 | あさくま | （経過開示）株式会社竹若における債権の取立不能に関するお知らせ |
| 20240606 | 16:00 | あさくま | 2025年１月期５月度売上高前年対比等のお知らせ |
| 20240507 | 16:00 | あさくま | 2025年１月期４月度売上高前年対比等のお知らせ |
| 20240430 | 16:00 | あさくま | （訂正・数値データ訂正）「2024年１月期決算短信〔日本基準〕（連結）の一部訂正に関するお知らせ」 |
| 20240430 | 16:00 | あさくま | 支配株主等に関する事項について |
| 20240417 | 16:00 | あさくま | 株主優待制度の拡充に関するお知らせ |
| 20240408 | 16:00 | あさくま | 2025年１月期３月度売上高前年対比等のお知らせ |
| 20240312 | 16:00 | あさくま | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240312 | 16:00 | あさくま | 特別損失（減損損失）の計上に関するお知らせ |
| 20240306 | 16:00 | あさくま | 2025年１月期２月度売上高前年対比等のお知らせ |
| 20240209 | 16:00 | あさくま | 2024年１月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 16:00 | あさくま | 2024年１月期１月度売上高前年対比等のお知らせ |
| 20240109 | 16:00 | あさくま | 2024年1月期12月度売上高前年対比等のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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 | 2024-10-14 22:26:27 |
| 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 |
| 7678 | 2 | 株主優待制度 抽選会当選結果のお知らせ | 2024-08-23 04:29:56 |
| 7678 | 2 | - YouTube | 2024-08-20 13:29:07 |
| 7678 | 2 | 7/24（水）～毎週水・木曜日 サラダバーにスリランカカレースタート | 2024-07-24 03:31:00 |
| 7678 | 2 | 【3連休限定】特別メニュー"リブアイステーキ”が登場！ | 2024-07-11 22:29:53 |
| 7678 | 2 | 【第1、3週目の土日限定】特別メニューサーロインステーキが登場！ | 2024-07-06 01:29:35 |
| 7678 | 2 | あさくまファーム｜「ステーキのあさくま」の通販サイト｜全国お取り寄せグルメ | 2024-06-21 19:33:33 |
| 7678 | 2 | IR情報 | 株式会社あさくま | 2024-06-18 09:04:09 |