| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 75 | 76 | 74 | 76 | 115,700 | 1 | 101% | 101% | 93% | ▲ | 101% | 103% | 100% | 90% | 101% |
| 20240925 | 74 | 76 | 74 | 75 | 47,300 | -1 | 99% | 101% | 41% | ▼ | 103% | 103% | 100% | 89% | 100% |
| 20240926 | 74 | 76 | 74 | 76 | 104,600 | 1 | 101% | 103% | 221% | ▲ | 100% | 97% | 97% | 90% | 101% |
| 20240927 | 76 | 77 | 75 | 76 | 44,000 | 0 | 100% | 100% | 42% | -- | 99% | 99% | 97% | 90% | 101% |
| 20240930 | 75 | 75 | 73 | 74 | 61,300 | -2 | 97% | 99% | 139% | ▼ | 96% | 95% | 92% | 88% | 100% |
| 20241001 | 79 | 81 | 74 | 76 | 692,800 | 2 | 103% | 96% | 1130% | ▲ | 100% | 101% | 99% | 90% | 103% |
| 20241002 | 74 | 75 | 74 | 74 | 64,200 | -2 | 97% | 100% | 9% | ▼ | 99% | 99% | 96% | 88% | 100% |
| 20241003 | 75 | 75 | 74 | 74 | 89,100 | 0 | 100% | 99% | 139% | -- | 99% | 97% | 96% | 91% | 100% |
| 20241004 | 75 | 75 | 74 | 74 | 64,800 | 0 | 100% | 99% | 73% | -- | 100% | 99% | 96% | 93% | 100% |
| 20241007 | 75 | 75 | 74 | 75 | 36,100 | 1 | 101% | 100% | 56% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241008 | 75 | 75 | 74 | 74 | 9,600 | -1 | 99% | 99% | 27% | ▼ | 99% | 99% | 100% | 94% | 100% |
| 20241009 | 74 | 74 | 73 | 73 | 23,700 | -1 | 99% | 99% | 247% | ▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241010 | 74 | 74 | 73 | 73 | 25,300 | 0 | 100% | 99% | 107% | -- | 100% | 99% | 100% | 92% | 100% |
| 20241011 | 74 | 74 | 73 | 74 | 22,500 | 1 | 101% | 100% | 89% | ▲ | 100% | 99% | 101% | 94% | 101% |
| 20241015 | 73 | 74 | 73 | 73 | 22,100 | -1 | 99% | 100% | 98% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241016 | 73 | 74 | 73 | 73 | 15,000 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 104% | 95% | 100% |
| 20241017 | 73 | 73 | 72 | 73 | 68,200 | 0 | 100% | 100% | 455% | -- | 99% | 97% | 104% | 95% | 100% |
| 20241018 | 73 | 73 | 71 | 72 | 91,000 | -1 | 99% | 99% | 133% | ▼ | 100% | 97% | 110% | 94% | 100% |
| 20241021 | 72 | 73 | 72 | 72 | 13,900 | 0 | 100% | 100% | 15% | -- | 99% | 95% | 108% | 95% | 100% |
| 20241022 | 73 | 73 | 72 | 72 | 26,500 | 0 | 100% | 99% | 191% | -- | 97% | 96% | 108% | 95% | 100% |
| 20241023 | 73 | 73 | 70 | 71 | 57,400 | -1 | 99% | 97% | 217% | ▼ | 97% | 97% | 110% | 93% | 100% |
| 20241024 | 72 | 72 | 70 | 70 | 27,100 | -1 | 99% | 97% | 47% | ▼▼ | 96% | 103% | 113% | 92% | 100% |
| 20241025 | 70 | 70 | 67 | 67 | 136,200 | -3 | 96% | 96% | 503% | ▼▼▼ | 103% | 107% | 118% | 88% | 100% |
| 20241028 | 67 | 72 | 67 | 69 | 135,600 | 2 | 103% | 103% | 100% | ▲ | 99% | 101% | 111% | 91% | 103% |
| 20241029 | 71 | 71 | 70 | 70 | 29,300 | 1 | 101% | 99% | 22% | ▲▲ | 97% | 100% | 110% | 92% | 104% |
| 20241030 | 72 | 72 | 70 | 70 | 52,500 | 0 | 100% | 97% | 179% | -- | 100% | 103% | 110% | 93% | 104% |
| 20241031 | 72 | 72 | 71 | 72 | 47,800 | 2 | 103% | 100% | 91% | ▲ | 100% | 103% | 114% | 96% | 107% |
| 20241101 | 72 | 73 | 72 | 72 | 85,300 | 0 | 100% | 100% | 178% | -- | 97% | 100% | 115% | 96% | 107% |
| 20241105 | 74 | 74 | 72 | 72 | 54,200 | 0 | 100% | 97% | 64% | -- | 100% | 103% | 118% | 96% | 107% |
| 20241106 | 72 | 73 | 72 | 72 | 52,300 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 113% | 97% | 107% |
| 20241107 | 75 | 76 | 72 | 74 | 191,600 | 2 | 103% | 99% | 366% | ▲ | 96% | 101% | 113% | 100% | 110% |
| 20241108 | 75 | 75 | 72 | 72 | 168,600 | -2 | 97% | 96% | 88% | ▼ | 101% | 104% | 116% | 97% | 107% |
| 20241111 | 73 | 74 | 73 | 74 | 20,600 | 2 | 103% | 101% | 12% | ▲ | 100% | 107% | 115% | 100% | 110% |
| 20241112 | 74 | 76 | 74 | 74 | 82,300 | 0 | 100% | 100% | 400% | -- | 95% | 104% | 112% | 100% | 110% |
| 20241113 | 76 | 76 | 72 | 72 | 176,100 | -2 | 97% | 95% | 214% | ▼ | 103% | 105% | 115% | 97% | 107% |
| 20241114 | 74 | 76 | 73 | 76 | 103,800 | 4 | 106% | 103% | 59% | ▲ | 103% | 105% | 115% | 100% | 113% |
| 20241115 | 74 | 77 | 74 | 76 | 121,600 | 0 | 100% | 103% | 117% | -- | 103% | 101% | 110% | 100% | 113% |
| 20241118 | 77 | 79 | 75 | 79 | 105,500 | 3 | 104% | 103% | 87% | ▲ | 99% | 100% | 108% | 100% | 118% |
| 20241119 | 79 | 82 | 77 | 78 | 191,300 | -1 | 99% | 99% | 181% | ▼ | 97% | 101% | 109% | 99% | 116% |
| 20241120 | 78 | 78 | 76 | 76 | 41,300 | -2 | 97% | 97% | 22% | ▼▼ | 101% | 103% | 110% | 96% | 113% |
| 20241121 | 77 | 79 | 77 | 78 | 31,400 | 2 | 103% | 101% | 76% | ▲ | 99% | 101% | 109% | 99% | 116% |
| 20241122 | 78 | 79 | 76 | 77 | 23,100 | -1 | 99% | 99% | 74% | ▼ | 101% | 105% | 109% | 97% | 115% |
| 20241125 | 78 | 79 | 78 | 79 | 34,300 | 2 | 103% | 101% | 148% | ▲ | 100% | 108% | 108% | 100% | 114% |
| 20241126 | 79 | 79 | 77 | 79 | 123,100 | 0 | 100% | 100% | 359% | -- | 100% | 108% | 108% | 100% | 113% |
| 20241127 | 79 | 80 | 77 | 79 | 64,400 | 0 | 100% | 100% | 52% | -- | 92% | 99% | 101% | 100% | 113% |
| 20241128 | 84 | 89 | 77 | 77 | 756,700 | -2 | 97% | 92% | 1175% | ▼ | 104% | 103% | 108% | 97% | 107% |
| 20241129 | 79 | 85 | 79 | 82 | 549,700 | 5 | 106% | 104% | 73% | ▲ | 104% | 102% | 101% | 100% | 114% |
| 20241202 | 82 | 85 | 82 | 85 | 227,500 | 3 | 104% | 104% | 41% | ▲▲ | 98% | 99% | 98% | 100% | 118% |
| 20241203 | 85 | 85 | 82 | 83 | 109,200 | -2 | 98% | 98% | 48% | ▼ | 100% | 105% | 102% | 98% | 115% |
| 20241204 | 81 | 83 | 80 | 81 | 126,800 | -2 | 98% | 100% | 116% | ▼▼ | 99% | 104% | 101% | 95% | 113% |
| 20241205 | 82 | 83 | 79 | 81 | 158,700 | 0 | 100% | 99% | 125% | -- | 102% | 104% | 101% | 95% | 113% |
| 20241206 | 82 | 87 | 81 | 84 | 247,400 | 3 | 104% | 102% | 156% | ▲ | 99% | 100% | 0% | 99% | 117% |
| 20241209 | 85 | 86 | 84 | 84 | 54,300 | 0 | 100% | 99% | 22% | -- | 100% | 100% | 0% | 99% | 117% |
| 20241210 | 85 | 86 | 84 | 85 | 55,700 | 1 | 101% | 100% | 103% | ▲ | 99% | 97% | 0% | 100% | 118% |
| 20241211 | 86 | 86 | 85 | 85 | 30,300 | 0 | 100% | 99% | 54% | -- | 98% | 96% | 0% | 100% | 112% |
| 20241212 | 85 | 86 | 83 | 83 | 84,600 | -2 | 98% | 98% | 279% | ▼ | 102% | 100% | 0% | 98% | 109% |
| 20241213 | 83 | 86 | 83 | 85 | 84,800 | 2 | 102% | 102% | 100% | ▲ | 98% | 98% | 0% | 100% | 112% |
| 20241216 | 85 | 85 | 83 | 83 | 64,400 | -2 | 98% | 98% | 76% | ▼ | 99% | 100% | 0% | 98% | 109% |
| 20241217 | 83 | 84 | 82 | 82 | 120,400 | -1 | 99% | 99% | 187% | ▼▼ | 100% | 0% | 0% | 96% | 108% |
| 20241218 | 82 | 83 | 81 | 82 | 107,800 | 0 | 100% | 100% | 90% | -- | 102% | 0% | 0% | 96% | 106% |
| 20241219 | 81 | 84 | 81 | 83 | 81,600 | 1 | 101% | 102% | 76% | ▲ | 100% | 0% | 0% | 98% | 108% |
| 20241220 | 83 | 83 | 82 | 83 | 24,900 | 0 | 100% | 100% | 31% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 2,011,000 | 0 | 1,232,000 | 0 | 779,000 |
| 2024-12-06 | 0 | 1,936,300 | 0 | 1,161,500 | 0 | 774,800 |
| 2024-11-29 | 0 | 1,926,300 | 0 | 1,117,100 | 0 | 809,200 |
| 2024-11-22 | 0 | 2,035,800 | 0 | 1,198,700 | 0 | 837,100 |
| 2024-11-15 | 0 | 2,108,000 | 0 | 1,329,100 | 0 | 778,900 |
| 2024-11-08 | 0 | 2,122,300 | 0 | 1,271,900 | 0 | 850,400 |
| 2024-11-01 | 0 | 2,127,800 | 0 | 1,234,100 | 0 | 893,700 |
| 2024-10-25 | 0 | 2,187,000 | 0 | 1,247,300 | 0 | 939,700 |
| 2024-10-18 | 0 | 2,195,500 | 0 | 1,220,500 | 0 | 975,000 |
| 2024-10-11 | 0 | 2,159,400 | 0 | 1,207,300 | 0 | 952,100 |
| 2024-10-04 | 0 | 2,146,300 | 0 | 1,209,200 | 0 | 937,100 |
| 2024-09-27 | 0 | 2,207,300 | 0 | 1,237,100 | 0 | 970,200 |
| 2024-09-20 | 0 | 2,229,000 | 0 | 1,197,100 | 0 | 1,031,900 |
| 2024-09-13 | 0 | 2,294,100 | 0 | 1,131,600 | 0 | 1,162,500 |
| 2024-09-06 | 0 | 2,243,200 | 0 | 1,083,300 | 0 | 1,159,900 |
| 2024-08-30 | 0 | 2,273,500 | 0 | 1,221,200 | 0 | 1,052,300 |
| 2024-08-23 | 0 | 2,171,800 | 0 | 1,139,800 | 0 | 1,032,000 |
| 2024-08-16 | 0 | 2,166,800 | 0 | 1,164,500 | 0 | 1,002,300 |
| 2024-08-09 | 0 | 2,096,900 | 0 | 1,133,000 | 0 | 963,900 |
| 2024-08-02 | 0 | 2,075,300 | 0 | 1,017,400 | 0 | 1,057,900 |
| 2024-07-26 | 0 | 1,970,700 | 0 | 880,800 | 0 | 1,089,900 |
| 2024-07-19 | 0 | 1,921,300 | 0 | 834,700 | 0 | 1,086,600 |
| 2024-07-12 | 0 | 1,928,200 | 0 | 842,900 | 0 | 1,085,300 |
| 2024-07-05 | 0 | 1,873,000 | 0 | 799,300 | 0 | 1,073,700 |
| 2024-06-28 | 0 | 1,793,900 | 0 | 784,200 | 0 | 1,009,700 |
| 2024-06-21 | 0 | 1,829,300 | 0 | 827,900 | 0 | 1,001,400 |
| 2024-06-14 | 0 | 1,996,600 | 0 | 833,900 | 0 | 1,162,700 |
| 2024-06-07 | 0 | 2,042,400 | 0 | 869,700 | 0 | 1,172,700 |
| 2024-05-31 | 0 | 2,121,000 | 0 | 874,000 | 0 | 1,247,000 |
| 2024-05-24 | 0 | 2,171,000 | 0 | 868,800 | 0 | 1,302,200 |
| 2024-05-17 | 0 | 2,160,400 | 0 | 820,200 | 0 | 1,340,200 |
| 2024-05-10 | 0 | 2,053,600 | 0 | 692,800 | 0 | 1,360,800 |
| 2024-05-02 | 0 | 2,149,500 | 0 | 895,200 | 0 | 1,254,300 |
| 2024-04-26 | 0 | 2,278,700 | 0 | 954,700 | 0 | 1,324,000 |
| 2024-04-19 | 0 | 2,384,000 | 0 | 921,200 | 0 | 1,462,800 |
| 2024-04-12 | 0 | 2,404,900 | 0 | 915,500 | 0 | 1,489,400 |
| 2024-04-05 | 0 | 2,346,000 | 0 | 911,300 | 0 | 1,434,700 |
| 2024-03-29 | 0 | 2,532,900 | 0 | 1,152,000 | 0 | 1,380,900 |
| 2024-03-22 | 0 | 2,037,800 | 0 | 829,800 | 0 | 1,208,000 |
| 2024-03-15 | 0 | 1,815,900 | 0 | 882,000 | 0 | 933,900 |
| 2024-03-08 | 0 | 1,788,700 | 0 | 846,100 | 0 | 942,600 |
| 2024-03-01 | 0 | 1,767,400 | 0 | 777,700 | 0 | 989,700 |
| 2024-02-22 | 0 | 1,850,000 | 0 | 966,800 | 0 | 883,200 |
| 2024-02-16 | 0 | 1,954,300 | 0 | 1,006,800 | 0 | 947,500 |
| 2024-02-09 | 0 | 1,948,400 | 0 | 1,050,600 | 0 | 897,800 |
| 2024-02-02 | 0 | 1,953,000 | 0 | 1,062,900 | 0 | 890,100 |
| 2024-01-26 | 0 | 1,957,800 | 0 | 1,092,900 | 0 | 864,900 |
| 2024-01-19 | 0 | 1,944,500 | 0 | 1,078,800 | 0 | 865,700 |
| 2024-01-12 | 0 | 1,929,400 | 0 | 1,062,200 | 0 | 867,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:00 | エイシアンスター | 取締役の辞任に関するお知らせ |
| 20241206 | 13:15 | エイシアンスター | 販売用不動産の販売に関するお知らせ |
| 20241112 | 15:00 | エイシアンスター | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241016 | 17:10 | エイシアンスター | （訂正）「（開示事項の変更）新株予約権発行による調達資金の支出予定時期変更に関するお知らせ」の一部訂正関するお知らせ |
| 20241011 | 15:00 | エイシアンスター | （開示事項の経過） 株式の取得（連結子会社化）完了のお知らせ |
| 20241011 | 15:00 | エイシアンスター | （開示事項の変更）新株予約権発行による調達資金の支出予定時期変更に関するお知らせ |
| 20240930 | 15:00 | エイシアンスター | 株式取得（連結子会社化）に関するお知らせ |
| 20240814 | 15:00 | エイシアンスター | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:01 | エイシアンスター | 株主優待制度の廃止に関するお知らせ |
| 20240329 | 17:00 | エイシアンスター | その他の関係会社の異動に関するお知らせ |
| 20240329 | 17:00 | エイシアンスター | 支配株主等に関する事項について |
| 20240329 | 17:00 | エイシアンスター | 非上場の親会社等の決算に関するお知らせ |
| 20240213 | 16:00 | エイシアンスター | 2023年12月期 決算短信[日本基準]（連結） |
| 20240213 | 16:00 | エイシアンスター | 2023年12月期 通期業績予想と決算値との差異について |
| 20240213 | 16:00 | エイシアンスター | 資本金の額の減少（減資）並びにその他剰余金の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8946 | 1 | 株式会社エイシアンスター | 2024-12-21 13:27:37 |
| 8946 | 2 | IRニュース | 株式会社エイシアンスター | 2024-06-19 14:49:19 |
| 8946 | 2 | IRに関する問い合わせ | 株式会社エイシアンスター | 2024-06-15 11:31:11 |
| 8946 | 2 | よくあるご質問 | 株式会社エイシアンスター | 2024-06-15 04:43:47 |
| 8946 | 2 | IRカレンダー | 株式会社エイシアンスター | 2024-06-15 04:43:45 |
| 8946 | 2 | 株式の状況 | 株式会社エイシアンスター | 2024-06-15 04:43:42 |
| 8946 | 2 | 財務ハイライト（連結） | 株式会社エイシアンスター | 2024-06-15 04:43:40 |
| 8946 | 2 | IRポリシー | 株式会社エイシアンスター | 2024-06-15 04:43:37 |
| 8946 | 2 | アナリストレポート | 株式会社エイシアンスター | 2024-06-15 04:43:35 |
| 8946 | 2 | 有価証券報告書 | 株式会社エイシアンスター | 2024-06-15 04:43:32 |