| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 698 | 703 | 690 | 690 | 24,600 | -8 | 99% | 99% | 143% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250120 | 690 | 693 | 690 | 691 | 14,600 | 1 | 100% | 100% | 59% | ▲ | 100% | 101% | 106% | 95% | 100% |
| 20250121 | 691 | 694 | 690 | 694 | 7,500 | 3 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 106% | 96% | 101% |
| 20250122 | 696 | 696 | 693 | 695 | 7,000 | 1 | 100% | 100% | 93% | ▲▲▲ | 99% | 99% | 107% | 96% | 101% |
| 20250123 | 695 | 696 | 688 | 689 | 12,600 | -6 | 99% | 99% | 180% | ▼ | 100% | 100% | 108% | 95% | 100% |
| 20250124 | 689 | 691 | 688 | 690 | 15,500 | 1 | 100% | 100% | 123% | ▲ | 101% | 96% | 107% | 95% | 100% |
| 20250127 | 692 | 698 | 691 | 698 | 10,900 | 8 | 101% | 101% | 70% | ▲▲ | 99% | 97% | 106% | 96% | 101% |
| 20250128 | 698 | 698 | 690 | 690 | 17,200 | -8 | 99% | 99% | 158% | ▼ | 100% | 98% | 107% | 95% | 100% |
| 20250129 | 692 | 695 | 691 | 691 | 10,500 | 1 | 100% | 100% | 61% | ▲ | 96% | 105% | 107% | 95% | 100% |
| 20250130 | 693 | 693 | 665 | 665 | 114,100 | -26 | 96% | 96% | 1087% | ▼ | 98% | 107% | 109% | 92% | 100% |
| 20250131 | 677 | 684 | 665 | 666 | 73,500 | 1 | 100% | 98% | 64% | ▲ | 101% | 109% | 110% | 92% | 100% |
| 20250203 | 672 | 679 | 671 | 678 | 29,800 | 12 | 102% | 101% | 41% | ▲▲ | 99% | 107% | 108% | 93% | 102% |
| 20250204 | 687 | 689 | 677 | 680 | 34,600 | 2 | 100% | 99% | 116% | ▲▲▲ | 104% | 105% | 107% | 94% | 102% |
| 20250205 | 695 | 726 | 692 | 726 | 99,300 | 46 | 107% | 104% | 287% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 109% |
| 20250206 | 715 | 721 | 711 | 713 | 25,500 | -13 | 98% | 100% | 26% | ▼ | 102% | 101% | 103% | 98% | 107% |
| 20250207 | 721 | 732 | 718 | 732 | 29,000 | 19 | 103% | 102% | 114% | ▲ | 96% | 99% | 101% | 100% | 110% |
| 20250210 | 738 | 738 | 712 | 712 | 33,900 | -20 | 97% | 96% | 117% | ▼ | 101% | 102% | 103% | 97% | 107% |
| 20250212 | 721 | 730 | 720 | 730 | 13,000 | 18 | 103% | 101% | 38% | ▲ | 99% | 102% | 102% | 100% | 110% |
| 20250213 | 730 | 730 | 723 | 725 | 7,100 | -5 | 99% | 99% | 55% | ▼ | 100% | 102% | 102% | 99% | 109% |
| 20250214 | 728 | 731 | 724 | 728 | 8,800 | 3 | 100% | 100% | 124% | ▲ | 101% | 101% | 102% | 99% | 109% |
| 20250217 | 728 | 735 | 727 | 732 | 8,900 | 4 | 101% | 101% | 101% | ▲▲ | 100% | 100% | 102% | 100% | 110% |
| 20250218 | 732 | 732 | 729 | 729 | 6,900 | -3 | 100% | 100% | 78% | ▼ | 100% | 98% | 103% | 100% | 110% |
| 20250219 | 738 | 741 | 734 | 741 | 13,200 | 12 | 102% | 100% | 191% | ▲ | 100% | 98% | 103% | 100% | 111% |
| 20250220 | 741 | 741 | 733 | 738 | 9,200 | -3 | 100% | 100% | 70% | ▼ | 100% | 100% | 105% | 100% | 111% |
| 20250225 | 728 | 736 | 726 | 730 | 10,800 | -8 | 99% | 100% | 117% | ▼▼ | 99% | 100% | 105% | 99% | 110% |
| 20250226 | 729 | 733 | 719 | 723 | 19,200 | -7 | 99% | 99% | 178% | ▼▼▼ | 100% | 102% | 106% | 98% | 109% |
| 20250227 | 723 | 734 | 723 | 724 | 9,700 | 1 | 100% | 100% | 51% | ▲ | 100% | 101% | 105% | 98% | 109% |
| 20250228 | 725 | 728 | 717 | 723 | 14,600 | -1 | 100% | 100% | 151% | ▼ | 99% | 102% | 104% | 98% | 109% |
| 20250303 | 733 | 733 | 720 | 729 | 18,100 | 6 | 101% | 99% | 124% | ▲ | 99% | 102% | 105% | 98% | 110% |
| 20250304 | 729 | 729 | 719 | 725 | 9,000 | -4 | 99% | 99% | 50% | ▼ | 101% | 102% | 105% | 98% | 109% |
| 20250305 | 726 | 735 | 720 | 735 | 15,300 | 10 | 101% | 101% | 170% | ▲ | 100% | 100% | 104% | 99% | 108% |
| 20250306 | 736 | 739 | 731 | 735 | 6,700 | 0 | 100% | 100% | 44% | -- | 101% | 101% | 103% | 99% | 108% |
| 20250307 | 735 | 745 | 731 | 745 | 15,500 | 10 | 101% | 101% | 231% | ▲ | 99% | 99% | 102% | 100% | 105% |
| 20250310 | 745 | 747 | 729 | 739 | 16,500 | -6 | 99% | 99% | 106% | ▼ | 99% | 101% | 103% | 99% | 104% |
| 20250311 | 738 | 738 | 715 | 733 | 19,700 | -6 | 99% | 99% | 119% | ▼▼ | 100% | 102% | 104% | 98% | 103% |
| 20250312 | 730 | 737 | 730 | 732 | 7,800 | -1 | 100% | 100% | 40% | ▼▼▼ | 101% | 102% | 98% | 98% | 103% |
| 20250313 | 731 | 740 | 731 | 739 | 5,500 | 7 | 101% | 101% | 71% | ▲ | 100% | 103% | 95% | 99% | 102% |
| 20250314 | 739 | 741 | 737 | 741 | 9,100 | 2 | 100% | 100% | 165% | ▲▲ | 100% | 102% | 94% | 99% | 102% |
| 20250317 | 745 | 745 | 737 | 743 | 15,200 | 2 | 100% | 100% | 167% | ▲▲▲ | 99% | 101% | 93% | 100% | 103% |
| 20250318 | 746 | 749 | 741 | 741 | 14,800 | -2 | 100% | 99% | 97% | ▼ | 101% | 103% | 91% | 99% | 102% |
| 20250319 | 740 | 749 | 735 | 749 | 11,700 | 8 | 101% | 101% | 79% | ▲ | 102% | 102% | 88% | 100% | 104% |
| 20250321 | 745 | 763 | 745 | 763 | 20,700 | 14 | 102% | 102% | 177% | ▲▲ | 99% | 99% | 86% | 100% | 106% |
| 20250324 | 764 | 764 | 756 | 756 | 14,000 | -7 | 99% | 99% | 68% | ▼ | 100% | 94% | 86% | 99% | 105% |
| 20250325 | 759 | 759 | 751 | 756 | 17,100 | 0 | 100% | 100% | 122% | -- | 101% | 93% | 87% | 99% | 105% |
| 20250326 | 756 | 763 | 755 | 760 | 27,100 | 4 | 101% | 101% | 158% | ▲ | 101% | 93% | 87% | 100% | 105% |
| 20250327 | 752 | 763 | 752 | 757 | 20,800 | -3 | 100% | 101% | 77% | ▼ | 102% | 99% | 94% | 99% | 105% |
| 20250328 | 700 | 717 | 700 | 716 | 83,900 | -41 | 95% | 102% | 403% | ▼▼ | 98% | 94% | 92% | 94% | 100% |
| 20250331 | 715 | 715 | 701 | 703 | 21,400 | -13 | 98% | 98% | 26% | ▼▼▼ | 99% | 92% | 92% | 92% | 100% |
| 20250401 | 710 | 710 | 700 | 700 | 11,400 | -3 | 100% | 99% | 53% | ▼▼▼▼ | 98% | 91% | 93% | 92% | 100% |
| 20250402 | 702 | 702 | 691 | 691 | 16,900 | -9 | 99% | 98% | 148% | ▼▼▼▼▼ | 99% | 95% | 0% | 91% | 100% |
| 20250403 | 685 | 687 | 675 | 675 | 58,800 | -16 | 98% | 99% | 348% | ▼▼▼▼▼▼ | 97% | 97% | 0% | 88% | 100% |
| 20250404 | 673 | 681 | 645 | 651 | 35,000 | -24 | 96% | 97% | 60% | ▼▼▼▼▼▼▼ | 103% | 106% | 0% | 85% | 100% |
| 20250408 | 620 | 648 | 620 | 637 | 32,300 | -14 | 98% | 103% | 92% | ▼▼▼▼▼▼▼▼ | 100% | 106% | 0% | 83% | 100% |
| 20250409 | 621 | 637 | 613 | 624 | 31,700 | -13 | 98% | 100% | 98% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 82% | 100% |
| 20250410 | 651 | 669 | 643 | 650 | 14,600 | 26 | 104% | 100% | 46% | ▲ | 100% | 102% | 0% | 85% | 104% |
| 20250411 | 643 | 648 | 633 | 646 | 13,400 | -4 | 99% | 100% | 92% | ▼ | 100% | 100% | 0% | 85% | 104% |
| 20250414 | 654 | 660 | 650 | 656 | 14,400 | 10 | 102% | 100% | 107% | ▲ | 99% | 0% | 0% | 86% | 105% |
| 20250415 | 660 | 660 | 649 | 651 | 19,200 | -5 | 99% | 99% | 133% | ▼ | 101% | 0% | 0% | 85% | 104% |
| 20250416 | 650 | 660 | 648 | 656 | 28,600 | 5 | 101% | 101% | 149% | ▲ | 101% | 0% | 0% | 86% | 105% |
| 20250417 | 652 | 658 | 652 | 656 | 10,300 | 0 | 100% | 101% | 36% | -- | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 115,800 | 0 | 87,200 | 0 | 28,600 |
| 2025-04-04 | 0 | 129,800 | 0 | 87,700 | 0 | 42,100 |
| 2025-03-28 | 0 | 119,000 | 0 | 52,500 | 0 | 66,500 |
| 2025-03-21 | 0 | 114,600 | 0 | 53,000 | 0 | 61,600 |
| 2025-03-14 | 0 | 116,400 | 0 | 54,300 | 0 | 62,100 |
| 2025-03-07 | 0 | 117,400 | 0 | 53,800 | 0 | 63,600 |
| 2025-02-28 | 0 | 117,500 | 0 | 51,700 | 0 | 65,800 |
| 2025-02-21 | 100 | 140,900 | 100 | 51,500 | 0 | 89,400 |
| 2025-02-14 | 100 | 138,600 | 100 | 51,100 | 0 | 87,500 |
| 2025-02-07 | 100 | 144,100 | 100 | 49,700 | 0 | 94,400 |
| 2025-01-31 | 0 | 133,200 | 0 | 45,400 | 0 | 87,800 |
| 2025-01-24 | 0 | 104,900 | 0 | 40,100 | 0 | 64,800 |
| 2025-01-17 | 0 | 112,700 | 0 | 40,100 | 0 | 72,600 |
| 2025-01-10 | 0 | 108,400 | 0 | 39,500 | 0 | 68,900 |
| 2024-12-27 | 0 | 105,500 | 0 | 41,600 | 0 | 63,900 |
| 2024-12-20 | 0 | 110,600 | 0 | 47,700 | 0 | 62,900 |
| 2024-12-13 | 0 | 107,600 | 0 | 46,200 | 0 | 61,400 |
| 2024-12-06 | 0 | 107,600 | 0 | 45,900 | 0 | 61,700 |
| 2024-11-29 | 0 | 107,400 | 0 | 45,400 | 0 | 62,000 |
| 2024-11-22 | 0 | 99,200 | 0 | 44,100 | 0 | 55,100 |
| 2024-11-15 | 0 | 66,400 | 0 | 42,200 | 0 | 24,200 |
| 2024-11-08 | 0 | 66,100 | 0 | 42,000 | 0 | 24,100 |
| 2024-11-01 | 0 | 67,300 | 0 | 41,100 | 0 | 26,200 |
| 2024-10-25 | 0 | 67,200 | 0 | 40,700 | 0 | 26,500 |
| 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 |
|---|---|---|---|
| 20250404 | 18:00 | アサックス | 役員人事に関するお知らせ |
| 20250331 | 16:30 | アサックス | 非上場の親会社等の決算に関するお知らせ |
| 20250204 | 16:00 | アサックス | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241031 | 16:15 | アサックス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 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 | 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 | 年末年始休暇のお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-12-24 13:29:21 |
| 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 |