7936--アシックス-【その他製品】【シューズ】スポーツ用品全般を扱う欧州で先行
売上高:5704630-当期純利益:352720-総資産:4641160-時価:539803253----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501203,2943,3303,2843,3001,735,700-10100%100%71%▼▼104%108%115%99%109%
202501213,3003,4303,2953,4304,395,400130104%104%253%102%102%109%100%113%
202501223,5003,6353,4823,5807,689,900150104%102%175%▲▲102%101%105%100%118%
202501233,6103,6833,5723,6834,847,100103103%102%63%▲▲▲99%101%106%100%120%
202501243,6003,6283,5383,5575,788,800-12697%99%119%99%100%106%97%116%
202501273,5773,5803,4543,5516,145,500-6100%99%106%▼▼102%100%109%96%116%
202501283,5013,5803,4633,5633,772,80012100%102%61%101%94%105%97%116%
202501293,6203,6833,5803,6443,685,40081102%101%98%▲▲98%93%104%99%119%
202501303,6503,6783,5573,5714,979,900-7398%98%135%98%95%107%97%117%
202501313,5403,5643,4803,4865,313,900-8598%98%107%▼▼99%95%109%95%114%
202502033,4163,4233,3623,3716,012,700-11597%99%113%▼▼▼98%95%103%92%110%
202502043,4683,4963,4013,4114,112,70040101%98%68%97%96%103%93%111%
202502053,4653,4653,3613,3763,835,200-3599%97%93%97%100%103%92%108%
202502063,3503,3603,2413,2554,920,300-12196%97%128%▼▼100%108%105%88%101%
202502073,2603,2983,2323,2583,161,7003100%100%64%101%116%105%88%101%
202502103,2683,3083,2543,2954,470,20037101%101%141%▲▲100%115%104%89%102%
202502123,3063,3463,2783,3225,595,70027101%100%125%▲▲▲100%111%103%90%102%
202502133,3483,3913,3153,3513,785,80029101%100%68%▲▲▲▲103%105%101%91%103%
202502143,4033,6683,2013,51816,149,000167105%103%427%▲▲▲▲▲106%99%95%96%108%
202502173,6003,8423,6003,80311,261,800285108%106%70%▲▲▲▲▲▲98%90%90%100%117%
202502183,7963,8373,6913,7176,978,800-8698%98%62%97%92%88%98%114%
202502193,6823,6943,5643,5874,582,100-13097%97%66%▼▼99%94%89%94%110%
202502203,6123,6733,5143,5595,052,600-2899%99%110%▼▼▼102%103%101%94%109%
202502253,3203,4383,3093,4007,070,700-15996%102%140%▼▼▼▼100%102%100%89%104%
202502263,3503,3993,2773,3645,811,700-3699%100%82%▼▼▼▼▼98%98%97%88%103%
202502273,4503,4993,3643,3854,607,40021101%98%79%100%103%101%89%104%
202502283,3343,3553,2933,3346,935,900-5198%100%151%99%99%97%88%102%
202503033,4563,4703,4103,4293,436,30095103%99%50%99%95%98%90%105%
202503043,4093,4483,2983,3643,849,000-6598%99%112%99%91%99%88%103%
202503053,3873,4583,3543,3543,800,000-10100%99%99%▼▼102%95%100%88%103%
202503063,3703,4473,3283,4355,104,40081102%102%134%99%99%103%90%106%
202503073,2683,3103,1853,2288,914,900-20794%99%175%96%103%106%85%100%
202503103,1223,1543,0073,00710,133,700-22193%96%114%▼▼106%111%115%79%100%
202503112,9003,0872,8373,06813,087,10061102%106%129%102%102%103%81%102%
202503123,1603,2353,1303,2088,480,000140105%102%65%▲▲99%99%99%84%107%
202503133,2703,3253,1973,2228,138,00014100%99%96%▲▲▲101%101%102%85%107%
202503143,1823,2473,1373,2086,871,600-14100%101%84%99%103%99%84%107%
202503173,2693,2933,2123,2322,987,00024101%99%43%98%103%99%85%107%
202503183,2653,2683,1573,1844,651,800-4899%98%156%102%105%97%84%106%
202503193,1773,2293,1663,2283,849,80044101%102%83%98%101%94%87%107%
202503213,2773,2953,1933,1985,748,600-3099%98%149%103%101%95%89%106%
202503243,2453,4303,2353,3568,099,300158105%103%141%98%94%91%94%112%
202503253,3803,3983,2943,3133,421,800-4399%98%42%99%95%92%96%110%
202503263,3553,3743,2913,3214,238,4008100%99%124%100%99%89%97%110%
202503273,2813,3193,2363,2694,098,900-5298%100%97%97%99%87%95%109%
202503283,2763,2943,1593,1937,062,700-7698%97%172%▼▼101%94%91%93%106%
202503313,1263,1713,0673,1455,605,800-4898%101%79%▼▼▼99%91%89%92%105%
202504013,1963,2323,1533,1804,145,40035101%99%74%100%90%88%93%106%
202504023,2303,2793,1683,2464,677,80066102%100%113%▲▲100%105%97%94%108%
202504032,9222,9742,8722,92412,935,700-32290%100%277%96%106%0%85%100%
202504042,9002,9152,7012,77310,132,100-15295%96%78%▼▼96%97%0%83%100%
202504083,0253,0342,8322,9108,458,600138105%96%83%96%100%0%87%105%
202504092,8642,9312,6872,7449,456,200-16794%96%112%97%87%0%82%100%
202504103,1843,1892,9883,0788,157,200335112%97%86%101%99%0%92%112%
202504112,8882,9482,8292,9257,682,200-15395%101%94%98%97%0%87%107%
202504142,9262,9702,8592,8605,306,200-6698%98%69%▼▼96%98%0%85%104%
202504152,8922,8952,7522,7717,018,500-8997%96%132%▼▼▼99%0%0%83%101%
202504162,7712,7822,7112,7525,805,400-1999%99%83%▼▼▼▼104%0%0%82%100%
202504172,7522,8492,7302,8495,153,80097104%104%89%100%0%0%85%104%
202504182,8322,8432,7792,8433,165,300-6100%100%61%%%%85%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11326,6001,811,70074,000333,900252,6001,477,800
2025-04-04342,3002,386,70077,500446,300264,8001,940,400
2025-03-28314,7002,352,70089,200499,300225,5001,853,400
2025-03-21322,5002,534,50086,500561,800236,0001,972,700
2025-03-14281,9002,535,00086,200559,600195,7001,975,400
2025-03-07358,1002,103,30090,300479,000267,8001,624,300
2025-02-28491,9001,896,90092,100435,900399,8001,461,000
2025-02-21721,7001,552,10096,100383,700625,6001,168,400
2025-02-14712,3001,729,60099,700363,100612,6001,366,500
2025-02-07777,5001,533,700105,700318,200671,8001,215,500
2025-01-311,244,1001,008,900151,800264,4001,092,300744,500
2025-01-241,459,700815,800176,300244,6001,283,400571,200
2025-01-171,213,000778,100133,700198,7001,079,300579,400
2025-01-101,318,300807,400134,600229,8001,183,700577,600
2024-12-271,554,800856,300138,800232,0001,416,000624,300
2024-12-201,775,3001,054,800384,200236,6001,391,100818,200
2024-12-131,679,2001,054,100242,400203,7001,436,800850,400
2024-12-061,709,5001,130,400194,500228,9001,515,000901,500
2024-11-291,679,9001,134,100163,200233,6001,516,700900,500
2024-11-221,618,9001,641,100132,200307,3001,486,7001,333,800
2024-11-151,617,9001,909,500129,800337,4001,488,1001,572,100
2024-11-081,666,1002,487,400126,700455,0001,539,4002,032,400
2024-11-011,864,1001,865,800122,500307,9001,741,6001,557,900
2024-10-251,919,6001,639,200117,300246,5001,802,3001,392,700
2024-10-181,992,4001,597,200111,700252,0001,880,7001,345,200
2024-10-112,047,3001,564,000111,000251,7001,936,3001,312,300
2024-10-042,092,2001,350,400113,800243,1001,978,4001,107,300
2024-09-272,419,300736,300131,500144,1002,287,800592,200
2024-09-201,675,900800,000119,900152,1001,556,000647,900
2024-09-131,478,5001,309,700120,800207,3001,357,7001,102,400
2024-09-061,246,6001,478,800121,800226,0001,124,8001,252,800
2024-08-30912,1001,108,000144,800192,300767,300915,700
2024-08-23841,9001,174,600127,300211,400714,600963,200
2024-08-16794,3001,335,900136,300254,300658,0001,081,600
2024-08-09754,9001,387,600120,300268,600634,6001,119,000
2024-08-021,398,7001,860,800249,200448,7001,149,5001,412,100
2024-07-2618,108,2001,968,7006,199,700566,00011,908,5001,402,700
2024-07-193,577,8002,387,5001,077,600493,5002,500,2001,894,000
2024-07-121,101,4001,669,200135,100301,500966,3001,367,700
2024-07-051,331,8001,470,500154,800234,4001,177,0001,236,100
2024-06-281,422,8001,482,700189,600276,0001,233,2001,206,700
2024-06-21492,500369,200178,50060,600314,000308,600
2024-06-14334,100328,10085,20063,000248,900265,100
2024-06-07362,200304,80065,80062,100296,400242,700
2024-05-31293,100357,80047,60059,200245,500298,600
2024-05-24252,400289,50045,10063,900207,300225,600
2024-05-17223,300303,10041,90059,300181,400243,800
2024-05-10271,400208,20044,20041,700227,200166,500
2024-05-02249,000229,60044,70041,700204,300187,900
2024-04-26256,600206,20045,10040,300211,500165,900
2024-04-19263,900218,10042,30041,000221,600177,100
2024-04-12306,600157,60045,20038,200261,400119,400
2024-04-05308,000160,70050,70035,200257,300125,500
2024-03-29368,700194,90049,20035,300319,500159,600
2024-03-22304,500179,50045,70033,500258,800146,000
2024-03-15279,700165,90051,20035,900228,500130,000
2024-03-08266,000180,50047,50035,500218,500145,000
2024-03-01285,400166,90048,80035,700236,600131,200
2024-02-22308,400189,30043,60038,800264,800150,500
2024-02-16262,700230,10040,10050,800222,600179,300
2024-02-0999,800736,40039,700143,10060,100593,300
2024-02-02104,800610,50050,40091,50054,400519,000
2024-01-26125,400614,70064,40088,90061,000525,800
2024-01-19138,600563,30065,50095,00073,100468,300
2024-01-12122,600638,80057,500100,20065,100538,600

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
2025-04-15 J.P. MORGAN SECURITIES PLC2,960,8670.40%-1,524,5002,8922,8952,7522,7717,018,500
2025-04-10 J.P. MORGAN SECURITIES PLC4,485,3670.61%3,023,8843,1843,1892,9883,0788,157,200
2025-04-10 JPM Securities Japan Co Ltd.2,924,8230.39%-947,1283,1843,1892,9883,0788,157,200
2025-04-09 JPM Securities Japan Co Ltd.3,871,9510.52%-2,597,9212,8642,9312,6872,7449,456,200
2025-04-08 三菱UFJモルガン・スタンレー証券株式会社3,647,3280.49%-2,126,5843,0253,0342,8322,9108,458,600
2025-04-07 JPM Securities Japan Co Ltd.6,469,8720.88%-231,3082,6232,7622,5612,6759,854,300
2025-04-04 JPM Securities Japan Co Ltd.6,701,1800.91%1,618,7882,9002,9152,7012,77310,132,100
2025-04-03 JPM Securities Japan Co Ltd.5,082,3920.69%2,9222,9742,8722,92412,935,700
2025-03-31 JPM Securities Japan Co Ltd.5,544,5270.75%686,7763,1263,1713,0673,1455,605,800
2025-03-27 JPM Securities Japan Co Ltd.4,857,7510.66%627,7913,2813,3193,2363,2694,098,900
2025-03-26 JPM Securities Japan Co Ltd.4,229,9600.57%-784,5763,3553,3743,2913,3214,238,400
2025-03-19 JPM Securities Japan Co Ltd.5,014,5360.68%668,5683,1773,2293,1663,2283,849,800
2025-03-18 JPM Securities Japan Co Ltd.4,345,9680.59%3,2653,2683,1573,1844,651,800
2025-03-14 JPM Securities Japan Co Ltd.4,628,1170.63%3,1823,2473,1373,2086,871,600
2025-03-14 三菱UFJモルガン・スタンレー証券株式会社5,773,9120.78%-198,9613,1823,2473,1373,2086,871,600
2025-03-12 三菱UFJモルガン・スタンレー証券株式会社5,972,8730.81%3,1603,2353,1303,2088,480,000
2024-12-10 J.P. MORGAN SECURITIES PLC1,461,4830.19%-2,876,3303,0743,0853,0133,0372,784,900
2024-11-29 J.P. MORGAN SECURITIES PLC4,337,8130.57%-1,932,4623,0093,0662,9923,0033,568,100
2024-10-25 J.P. MORGAN SECURITIES PLC6,270,2750.82%311,1482,6502,6592,5952,6403,023,900
2024-10-21 J.P. MORGAN SECURITIES PLC5,959,1270.78%876,2802,8002,8102,7142,7272,711,500
2024-10-08 J.P. MORGAN SECURITIES PLC5,082,8470.66%2,9402,9652,8832,9143,239,000
2024-10-03 三菱UFJモルガン・スタンレー証券株式会社2,922,0120.38%-1,255,9002,9332,9442,7812,8157,039,400
2024-09-20 J.P. MORGAN SECURITIES PLC251,7110.03%-4,393,4672,9553,0002,9192,9428,128,200
2024-09-18 J.P. MORGAN SECURITIES PLC4,645,1780.61%1,431,0802,7502,7762,6742,7244,298,000
2024-09-09 J.P. MORGAN SECURITIES PLC3,214,0980.42%-2,002,6002,5542,6732,5522,6593,809,000
2024-09-09 三菱UFJモルガン・スタンレー証券株式会社4,177,9120.55%2,5542,6732,5522,6593,809,000
2024-09-05 J.P. MORGAN SECURITIES PLC5,216,6980.68%-1,396,5002,6942,7192,6192,6765,623,300
2024-09-04 J.P. MORGAN SECURITIES PLC6,613,1980.87%2,7362,8052,6902,7505,795,500
2024-08-16 J.P. MORGAN SECURITIES PLC4,688,0420.61%1,724,7002,4842,6222,4842,62215,547,900
2024-08-15 J.P. MORGAN SECURITIES PLC2,963,3420.39%-3,091,7882,3332,4492,3312,4298,601,500
2024-08-14 J.P. MORGAN SECURITIES PLC6,055,1300.79%2,2742,4262,2012,38318,409,000
2024-07-31 Barclays Capital Securities Ltd3,722,2800.49%-563,8002,3472,4762,3302,47514,611,100
2024-07-29 Barclays Capital Securities Ltd4,286,0800.56%-574,1002,3232,4002,3042,33410,870,800
2024-07-26 Barclays Capital Securities Ltd4,860,1800.63%-639,4002,4232,4372,2712,29219,440,300
2024-07-25 Barclays Capital Securities Ltd5,499,5800.72%2,4432,4522,4182,44353,717,500
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.335,4210.17%-664,4659,7739,9679,6809,7863,060,500
2024-06-11 Barclays Capital Securities Ltd908,1980.47%-72,8009,2779,4579,2519,3531,591,600
2024-06-04 Barclays Capital Securities Ltd980,9980.51%55,1808,9979,0958,7919,0711,908,400
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.999,8860.52%8,8908,9738,6178,70014,440,200
2024-04-09 JPM Securities Japan Co Ltd.495,7630.26%-482,2037,2047,3307,1837,238857,200
2024-04-05 JPM Securities Japan Co Ltd.977,9660.51%-717,6987,0207,0956,9637,013930,300
2024-03-27 JPM Securities Japan Co Ltd.1,695,6640.89%-23,3226,9507,2166,9417,1591,758,800
2024-03-25 JPM Securities Japan Co Ltd.1,718,9860.90%23,7556,9137,1396,9067,0721,338,300
2024-03-22 J.P. MORGAN SECURITIES PLC56,9530.02%-1,393,4006,8647,0996,8406,9831,629,300
2024-03-22 JPM Securities Japan Co Ltd.1,695,2310.89%844,7476,8647,0996,8406,9831,629,300
2024-03-19 J.P. MORGAN SECURITIES PLC1,450,3530.76%455,5006,6516,8506,6306,8471,162,000
2024-03-18 J.P. MORGAN SECURITIES PLC994,8530.52%279,9536,5596,7786,5466,7511,254,300

TDnet更新情報

報告日strtime銘柄タイトル
2025041613:00アシックス 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
2025040115:30アシックス 自己株式の取得状況に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得)
2025030316:00アシックス 自己株式の取得状況に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得)
2025022112:00アシックス 定款一部変更に関するお知らせ
2025021413:00アシックス 2024年12月期 決算短信〔日本基準〕(連結)
2025021413:00アシックス 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得)
2025021413:00アシックス 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却)
2025021413:00アシックス アシックスが一般財団法人ASICS Foundationを設立~財団の活動支援を目的とした第三者割当による自己株式の処分に関するお知らせ~
2025021413:00アシックス 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025012412:00アシックス 取締役の異動に関するお知らせ
2024111913:00アシックス 「中期経営計画2026」アップデートについて
2024110813:00アシックス 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024110813:00アシックス 2024年12月期通期連結業績予想の修正に関するお知らせ
2024092415:00アシックス 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得)
2024090216:30アシックス 自己株式の取得状況に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得)
2024081315:00アシックス 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081315:00アシックス 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得)
2024081315:00アシックス 剰余金の配当(中間配当)に関するお知らせ
2024072316:45アシックス 売出価格等の決定に関するお知らせ
2024071216:05アシックス 一般財団法人の設立の検討に関するお知らせ
2024071216:05アシックス 株式の売出しに関するお知らせ
2024071215:00アシックス 2024年12月期通期連結業績予想の修正に関するお知らせ
2024032517:00アシックス 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得)
2024030115:00アシックス 自己株式の取得状況に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得)
2024012415:00アシックス 譲渡制限付株式報酬制度の内容改定に関するお知らせ
2024012415:00アシックス 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
2024012415:00アシックス 取締役の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VD3E3502025-03-07 14:23株式会社アシックス野村證券株式会社変更報告書(特例対象株券等)
S100UKEN3502024-10-22 10:48株式会社アシックス野村證券株式会社大量保有報告書(特例対象株券等)
S100U9DH3502024-08-22 13:51株式会社アシックスSMBC日興証券株式会社変更報告書(特例対象株券等)
S100U5T13502024-08-07 13:25株式会社アシックスSMBC日興証券株式会社大量保有報告書(特例対象株券等)
S100U4WA3502024-08-05 11:56株式会社アシックス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U3Q03502024-07-29 13:46株式会社アシックス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TKMP3502024-06-06 15:47株式会社アシックスブラックロック・ジャパン株式会社大量保有報告書(特例対象株券等)
S100TDD03502024-05-09 14:52株式会社アシックスSMBC日興証券株式会社変更報告書(特例対象株券等)
S100TCNT3502024-05-08 09:14株式会社アシックス三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TARR3502024-04-22 10:18株式会社アシックス野村證券株式会社変更報告書(特例対象株券等)
S100T7AF3502024-04-04 09:23株式会社アシックス三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100SY0A3502024-02-22 10:55株式会社アシックス野村證券株式会社大量保有報告書(特例対象株券等)
S100SQE13502024-02-07 10:35株式会社アシックス野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
79361 株式会社アシックス コーポレートサイト2025-04-19 06:22:05
79362 株式会社アシックス IR情報2024-06-16 14:07:43