| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 796 | 800 | 780 | 780 | 19,500 | -19 | 98% | 98% | 203% | ▼▼ | 99% | 98% | 94% | 93% | 100% |
| 20240726 | 789 | 790 | 779 | 783 | 12,800 | 3 | 100% | 99% | 66% | ▲ | 100% | 96% | 95% | 93% | 100% |
| 20240729 | 783 | 800 | 774 | 783 | 15,700 | 0 | 100% | 100% | 123% | -- | 95% | 92% | 96% | 93% | 100% |
| 20240730 | 779 | 783 | 740 | 740 | 85,600 | -43 | 95% | 95% | 545% | ▼ | 103% | 93% | 100% | 88% | 100% |
| 20240731 | 749 | 770 | 746 | 770 | 31,400 | 30 | 104% | 103% | 37% | ▲ | 99% | 92% | 98% | 92% | 104% |
| 20240801 | 759 | 775 | 748 | 753 | 25,700 | -17 | 98% | 99% | 82% | ▼ | 94% | 93% | 98% | 90% | 102% |
| 20240802 | 763 | 763 | 716 | 716 | 22,800 | -37 | 95% | 94% | 89% | ▼▼ | 97% | 107% | 112% | 86% | 100% |
| 20240805 | 666 | 710 | 627 | 648 | 53,300 | -68 | 91% | 97% | 234% | ▼▼▼ | 105% | 108% | 113% | 79% | 100% |
| 20240806 | 664 | 730 | 664 | 699 | 17,300 | 51 | 108% | 105% | 32% | ▲ | 100% | 103% | 107% | 86% | 108% |
| 20240807 | 699 | 705 | 690 | 697 | 21,000 | -2 | 100% | 100% | 121% | ▼ | 101% | 104% | 107% | 86% | 108% |
| 20240808 | 702 | 731 | 702 | 712 | 11,700 | 15 | 102% | 101% | 56% | ▲ | 98% | 101% | 103% | 88% | 110% |
| 20240809 | 727 | 729 | 712 | 712 | 9,100 | 0 | 100% | 98% | 78% | -- | 100% | 104% | 105% | 88% | 110% |
| 20240813 | 713 | 719 | 711 | 715 | 6,700 | 3 | 100% | 100% | 74% | ▲ | 100% | 103% | 104% | 88% | 110% |
| 20240814 | 720 | 722 | 715 | 718 | 9,500 | 3 | 100% | 100% | 142% | ▲▲ | 102% | 103% | 105% | 89% | 111% |
| 20240815 | 718 | 732 | 714 | 731 | 9,500 | 13 | 102% | 102% | 100% | ▲▲▲ | 100% | 101% | 102% | 90% | 113% |
| 20240816 | 733 | 739 | 728 | 731 | 11,400 | 0 | 100% | 100% | 120% | -- | 99% | 99% | 101% | 90% | 113% |
| 20240819 | 745 | 747 | 735 | 739 | 9,200 | 8 | 101% | 99% | 81% | ▲ | 98% | 96% | 99% | 92% | 114% |
| 20240820 | 757 | 757 | 733 | 740 | 16,600 | 1 | 100% | 98% | 180% | ▲▲ | 100% | 101% | 101% | 92% | 114% |
| 20240821 | 741 | 742 | 736 | 740 | 4,200 | 0 | 100% | 100% | 25% | -- | 101% | 101% | 102% | 93% | 114% |
| 20240822 | 737 | 741 | 736 | 741 | 3,000 | 1 | 100% | 101% | 71% | ▲ | 99% | 101% | 101% | 95% | 114% |
| 20240823 | 741 | 742 | 727 | 730 | 6,500 | -11 | 99% | 99% | 217% | ▼ | 100% | 103% | 103% | 93% | 113% |
| 20240826 | 728 | 733 | 723 | 725 | 6,600 | -5 | 99% | 100% | 102% | ▼▼ | 103% | 103% | 103% | 93% | 112% |
| 20240827 | 725 | 752 | 723 | 745 | 5,300 | 20 | 103% | 103% | 80% | ▲ | 100% | 100% | 99% | 97% | 115% |
| 20240828 | 745 | 748 | 740 | 747 | 6,900 | 2 | 100% | 100% | 130% | ▲▲ | 99% | 100% | 99% | 97% | 115% |
| 20240829 | 745 | 745 | 740 | 740 | 4,500 | -7 | 99% | 99% | 65% | ▼ | 101% | 100% | 100% | 98% | 114% |
| 20240830 | 738 | 750 | 738 | 748 | 2,300 | 8 | 101% | 101% | 51% | ▲ | 99% | 100% | 98% | 100% | 115% |
| 20240902 | 752 | 760 | 748 | 748 | 8,400 | 0 | 100% | 99% | 365% | -- | 100% | 101% | 99% | 100% | 115% |
| 20240903 | 747 | 750 | 745 | 745 | 2,700 | -3 | 100% | 100% | 32% | ▼ | 100% | 101% | 100% | 100% | 107% |
| 20240904 | 740 | 754 | 738 | 741 | 14,600 | -4 | 99% | 100% | 541% | ▼▼ | 100% | 102% | 100% | 99% | 106% |
| 20240905 | 737 | 752 | 737 | 740 | 7,000 | -1 | 100% | 100% | 48% | ▼▼▼ | 101% | 98% | 100% | 99% | 104% |
| 20240906 | 742 | 753 | 738 | 751 | 11,300 | 11 | 101% | 101% | 161% | ▲ | 101% | 98% | 101% | 100% | 105% |
| 20240909 | 737 | 750 | 736 | 744 | 6,800 | -7 | 99% | 101% | 60% | ▼ | 101% | 97% | 100% | 99% | 104% |
| 20240910 | 744 | 749 | 744 | 749 | 2,800 | 5 | 101% | 101% | 41% | ▲ | 97% | 97% | 99% | 100% | 104% |
| 20240911 | 749 | 749 | 725 | 729 | 8,900 | -20 | 97% | 97% | 318% | ▼ | 99% | 99% | 102% | 97% | 101% |
| 20240912 | 731 | 740 | 724 | 724 | 6,300 | -5 | 99% | 99% | 71% | ▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20240913 | 726 | 726 | 718 | 722 | 5,300 | -2 | 100% | 99% | 84% | ▼▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20240917 | 718 | 721 | 705 | 715 | 8,100 | -7 | 99% | 100% | 153% | ▼▼▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20240918 | 740 | 746 | 721 | 725 | 7,900 | 10 | 101% | 98% | 98% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20240919 | 725 | 730 | 721 | 725 | 7,600 | 0 | 100% | 100% | 96% | -- | 101% | 102% | 102% | 97% | 101% |
| 20240920 | 725 | 731 | 721 | 731 | 4,900 | 6 | 101% | 101% | 64% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20240924 | 742 | 742 | 733 | 736 | 8,400 | 5 | 101% | 99% | 171% | ▲▲ | 99% | 100% | 97% | 98% | 103% |
| 20240925 | 740 | 740 | 732 | 734 | 9,400 | -2 | 100% | 99% | 112% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20240926 | 733 | 742 | 726 | 735 | 13,200 | 1 | 100% | 100% | 140% | ▲ | 99% | 99% | 97% | 98% | 103% |
| 20240927 | 740 | 740 | 734 | 736 | 15,800 | 1 | 100% | 99% | 120% | ▲▲ | 100% | 102% | 99% | 98% | 103% |
| 20240930 | 724 | 732 | 722 | 727 | 6,200 | -9 | 99% | 100% | 39% | ▼ | 101% | 102% | 99% | 97% | 102% |
| 20241001 | 727 | 741 | 727 | 737 | 6,600 | 10 | 101% | 101% | 106% | ▲ | 99% | 101% | 98% | 98% | 103% |
| 20241002 | 737 | 741 | 733 | 733 | 5,200 | -4 | 99% | 99% | 79% | ▼ | 99% | 97% | 97% | 98% | 103% |
| 20241003 | 741 | 741 | 731 | 734 | 3,600 | 1 | 100% | 99% | 69% | ▲ | 100% | 97% | 97% | 98% | 103% |
| 20241004 | 737 | 743 | 733 | 738 | 6,300 | 4 | 101% | 100% | 175% | ▲▲ | 100% | 96% | 95% | 98% | 103% |
| 20241007 | 743 | 743 | 738 | 742 | 4,200 | 4 | 101% | 100% | 67% | ▲▲▲ | 98% | 98% | 0% | 99% | 104% |
| 20241008 | 734 | 739 | 721 | 721 | 10,200 | -21 | 97% | 98% | 243% | ▼ | 98% | 98% | 0% | 96% | 101% |
| 20241009 | 731 | 731 | 707 | 713 | 12,000 | -8 | 99% | 98% | 118% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241010 | 714 | 720 | 706 | 715 | 11,000 | 2 | 100% | 100% | 92% | ▲ | 99% | 100% | 0% | 96% | 100% |
| 20241011 | 717 | 721 | 705 | 712 | 18,500 | -3 | 100% | 99% | 168% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241015 | 713 | 721 | 713 | 720 | 18,300 | 8 | 101% | 101% | 99% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241016 | 725 | 726 | 715 | 718 | 13,600 | -2 | 100% | 99% | 74% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241017 | 718 | 722 | 710 | 717 | 13,100 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 717 | 720 | 705 | 720 | 13,900 | 3 | 100% | 100% | 106% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 721 | 721 | 711 | 712 | 9,000 | -8 | 99% | 99% | 65% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 710 | 724 | 707 | 707 | 12,900 | -5 | 99% | 100% | 143% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 65,500 | 0 | 38,900 | 0 | 26,600 |
| 2024-10-11 | 0 | 62,000 | 0 | 36,800 | 0 | 25,200 |
| 2024-10-04 | 0 | 59,200 | 0 | 36,200 | 0 | 23,000 |
| 2024-09-27 | 0 | 60,500 | 0 | 36,800 | 0 | 23,700 |
| 2024-09-20 | 0 | 60,600 | 0 | 37,300 | 0 | 23,300 |
| 2024-09-13 | 0 | 59,900 | 0 | 37,000 | 0 | 22,900 |
| 2024-09-06 | 0 | 57,100 | 0 | 36,500 | 0 | 20,600 |
| 2024-08-30 | 0 | 61,900 | 0 | 40,400 | 0 | 21,500 |
| 2024-08-23 | 0 | 61,000 | 0 | 38,600 | 0 | 22,400 |
| 2024-08-16 | 0 | 59,500 | 0 | 38,300 | 0 | 21,200 |
| 2024-08-09 | 0 | 57,400 | 0 | 36,000 | 0 | 21,400 |
| 2024-08-02 | 0 | 71,600 | 0 | 42,900 | 0 | 28,700 |
| 2024-07-26 | 0 | 73,000 | 0 | 44,200 | 0 | 28,800 |
| 2024-07-19 | 0 | 78,000 | 0 | 45,300 | 0 | 32,700 |
| 2024-07-12 | 0 | 73,200 | 0 | 42,800 | 0 | 30,400 |
| 2024-07-05 | 0 | 67,500 | 0 | 40,700 | 0 | 26,800 |
| 2024-06-28 | 0 | 65,200 | 0 | 39,600 | 0 | 25,600 |
| 2024-06-21 | 0 | 63,600 | 0 | 38,200 | 0 | 25,400 |
| 2024-06-14 | 0 | 62,100 | 0 | 38,600 | 0 | 23,500 |
| 2024-06-07 | 0 | 62,600 | 0 | 39,100 | 0 | 23,500 |
| 2024-05-31 | 0 | 61,900 | 0 | 39,600 | 0 | 22,300 |
| 2024-05-24 | 0 | 63,100 | 0 | 38,700 | 0 | 24,400 |
| 2024-05-17 | 0 | 66,500 | 0 | 37,500 | 0 | 29,000 |
| 2024-05-10 | 200 | 78,900 | 200 | 52,900 | 0 | 26,000 |
| 2024-05-02 | 0 | 83,600 | 0 | 56,300 | 0 | 27,300 |
| 2024-04-26 | 0 | 87,400 | 0 | 53,100 | 0 | 34,300 |
| 2024-04-19 | 0 | 77,900 | 0 | 48,500 | 0 | 29,400 |
| 2024-04-12 | 0 | 69,600 | 0 | 46,900 | 0 | 22,700 |
| 2024-04-05 | 0 | 62,900 | 0 | 42,600 | 0 | 20,300 |
| 2024-03-29 | 1,400 | 59,100 | 1,400 | 44,600 | 0 | 14,500 |
| 2024-03-22 | 113,400 | 67,000 | 113,400 | 43,800 | 0 | 23,200 |
| 2024-03-15 | 113,400 | 73,500 | 113,400 | 41,900 | 0 | 31,600 |
| 2024-03-08 | 72,600 | 72,200 | 72,600 | 43,500 | 0 | 28,700 |
| 2024-03-01 | 0 | 74,300 | 0 | 43,500 | 0 | 30,800 |
| 2024-02-22 | 0 | 74,300 | 0 | 45,100 | 0 | 29,200 |
| 2024-02-16 | 0 | 73,600 | 0 | 46,400 | 0 | 27,200 |
| 2024-02-09 | 0 | 85,300 | 0 | 46,300 | 0 | 39,000 |
| 2024-02-02 | 0 | 76,000 | 0 | 46,500 | 0 | 29,500 |
| 2024-01-26 | 0 | 69,900 | 0 | 43,600 | 0 | 26,300 |
| 2024-01-19 | 0 | 68,500 | 0 | 44,300 | 0 | 24,200 |
| 2024-01-12 | 0 | 71,800 | 0 | 37,600 | 0 | 34,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:00 | アサックス | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 15:30 | アサックス | 支配株主等に関する事項について |
| 20240510 | 17:00 | アサックス | 剰余金の配当に関するお知らせ |
| 20240510 | 17:00 | アサックス | 役員人事に関するお知らせ |
| 20240501 | 14:00 | アサックス | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240501 | 14:00 | アサックス | 配当予想の修正（増配）に関するお知らせ |
| 20240501 | 14:00 | アサックス | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8772 | 1 | 不動産担保ローンはアサックス | 即日審査・最短3日のスピード融資も！ | 2024-10-23 03:28:17 |
| 8772 | 2 | IRお問合せ | IR情報 | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:40 |
| 8772 | 2 | IRカレンダー | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:39 |
| 8772 | 2 | IRライブラリ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:38 |
| 8772 | 2 | IRニュース | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:37 |
| 8772 | 2 | 投資家の皆様へ・事業概要 | 不動産担保ローンなら株式会社アサックス | 2024-06-14 15:35:34 |
| 8772 | 3 | 大宮支店 夏季休業のお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-08-20 14:32:32 |
| 8772 | 3 | 店舗統合及び新店舗開設のお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-07-24 17:30:22 |
| 8772 | 3 | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:35 |
| 8772 | 3 | 格付取得に関するお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:34 |