| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 81 | 83 | 80 | 82 | 60,400 | 2 | 103% | 101% | 1373% | ▲ | 99% | 101% | 115% | 98% | 103% |
| 20250311 | 82 | 82 | 81 | 81 | 12,600 | -1 | 99% | 99% | 21% | ▼ | 100% | 102% | 116% | 98% | 101% |
| 20250312 | 81 | 82 | 81 | 81 | 31,200 | 0 | 100% | 100% | 248% | -- | 102% | 102% | 116% | 98% | 101% |
| 20250313 | 81 | 86 | 81 | 83 | 237,800 | 2 | 102% | 102% | 762% | ▲ | 98% | 99% | 112% | 100% | 104% |
| 20250314 | 84 | 84 | 78 | 82 | 258,600 | -1 | 99% | 98% | 109% | ▼ | 101% | 99% | 110% | 99% | 103% |
| 20250317 | 82 | 83 | 80 | 83 | 63,600 | 1 | 101% | 101% | 25% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250318 | 83 | 83 | 82 | 83 | 11,200 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 100% | 100% | 104% |
| 20250319 | 83 | 83 | 82 | 83 | 18,100 | 0 | 100% | 100% | 162% | -- | 99% | 100% | 101% | 100% | 104% |
| 20250321 | 82 | 83 | 81 | 81 | 67,900 | -2 | 98% | 99% | 375% | ▼ | 99% | 98% | 104% | 98% | 101% |
| 20250324 | 82 | 82 | 81 | 81 | 53,900 | 0 | 100% | 99% | 79% | -- | 102% | 115% | 104% | 98% | 101% |
| 20250325 | 82 | 84 | 81 | 84 | 87,400 | 3 | 104% | 102% | 162% | ▲ | 99% | 113% | 102% | 100% | 105% |
| 20250326 | 83 | 84 | 81 | 82 | 224,000 | -2 | 98% | 99% | 256% | ▼ | 98% | 110% | 104% | 98% | 103% |
| 20250327 | 82 | 82 | 79 | 80 | 170,500 | -2 | 98% | 98% | 76% | ▼▼ | 100% | 106% | 109% | 95% | 100% |
| 20250328 | 80 | 86 | 80 | 80 | 440,100 | 0 | 100% | 100% | 258% | -- | 118% | 103% | 109% | 95% | 100% |
| 20250331 | 80 | 97 | 79 | 94 | 6,367,600 | 14 | 118% | 118% | 1447% | ▲ | 98% | 85% | 95% | 100% | 118% |
| 20250401 | 92 | 93 | 86 | 90 | 698,300 | -4 | 96% | 98% | 11% | ▼ | 94% | 86% | 97% | 96% | 113% |
| 20250402 | 90 | 93 | 83 | 85 | 851,000 | -5 | 94% | 94% | 122% | ▼▼ | 100% | 98% | 106% | 90% | 106% |
| 20250403 | 82 | 98 | 81 | 82 | 3,063,300 | -3 | 96% | 100% | 360% | ▼▼▼ | 95% | 99% | 106% | 87% | 103% |
| 20250404 | 82 | 82 | 75 | 78 | 477,300 | -4 | 95% | 95% | 16% | ▼▼▼▼ | 100% | 107% | 114% | 83% | 100% |
| 20250408 | 76 | 77 | 73 | 76 | 223,400 | -2 | 97% | 100% | 47% | ▼▼▼▼▼ | 103% | 111% | 116% | 81% | 100% |
| 20250409 | 75 | 77 | 75 | 77 | 75,500 | 1 | 101% | 103% | 34% | ▲ | 100% | 104% | 109% | 82% | 101% |
| 20250410 | 80 | 82 | 79 | 80 | 184,300 | 3 | 104% | 100% | 244% | ▲▲ | 103% | 104% | 111% | 85% | 105% |
| 20250411 | 79 | 82 | 79 | 81 | 46,400 | 1 | 101% | 103% | 25% | ▲▲▲ | 100% | 102% | 109% | 86% | 107% |
| 20250414 | 81 | 83 | 81 | 81 | 165,400 | 0 | 100% | 100% | 356% | -- | 101% | 104% | 107% | 86% | 107% |
| 20250415 | 82 | 84 | 82 | 83 | 82,000 | 2 | 102% | 101% | 50% | ▲ | 99% | 102% | 106% | 88% | 109% |
| 20250416 | 83 | 87 | 79 | 82 | 506,300 | -1 | 99% | 99% | 617% | ▼ | 100% | 102% | 107% | 87% | 108% |
| 20250417 | 82 | 85 | 80 | 82 | 207,300 | 0 | 100% | 100% | 41% | -- | 101% | 104% | 109% | 87% | 108% |
| 20250418 | 82 | 84 | 81 | 83 | 145,900 | 1 | 101% | 101% | 70% | ▲ | 104% | 106% | 116% | 88% | 109% |
| 20250421 | 82 | 92 | 82 | 85 | 1,984,300 | 2 | 102% | 104% | 1360% | ▲▲ | 101% | 105% | 117% | 90% | 112% |
| 20250422 | 83 | 88 | 82 | 84 | 735,100 | -1 | 99% | 101% | 37% | ▼ | 100% | 104% | 115% | 89% | 111% |
| 20250423 | 84 | 93 | 82 | 84 | 2,834,500 | 0 | 100% | 100% | 386% | -- | 98% | 100% | 111% | 89% | 111% |
| 20250424 | 87 | 97 | 83 | 85 | 3,703,100 | 1 | 101% | 98% | 131% | ▲ | 102% | 101% | 114% | 90% | 112% |
| 20250425 | 85 | 88 | 85 | 87 | 312,900 | 2 | 102% | 102% | 8% | ▲▲ | 100% | 102% | 114% | 93% | 114% |
| 20250428 | 85 | 97 | 84 | 85 | 4,769,000 | -2 | 98% | 100% | 1524% | ▼ | 101% | 101% | 113% | 90% | 112% |
| 20250430 | 86 | 91 | 85 | 87 | 2,412,700 | 2 | 102% | 101% | 51% | ▲ | 99% | 100% | 111% | 97% | 114% |
| 20250501 | 87 | 87 | 86 | 86 | 278,300 | -1 | 99% | 99% | 12% | ▼ | 100% | 102% | 113% | 99% | 113% |
| 20250502 | 86 | 88 | 86 | 86 | 165,600 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 111% | 99% | 113% |
| 20250507 | 87 | 88 | 87 | 87 | 36,800 | 1 | 101% | 100% | 22% | ▲ | 99% | 100% | 111% | 100% | 114% |
| 20250508 | 87 | 88 | 86 | 86 | 102,300 | -1 | 99% | 99% | 278% | ▼ | 100% | 100% | 107% | 99% | 113% |
| 20250509 | 87 | 88 | 87 | 87 | 18,100 | 1 | 101% | 100% | 18% | ▲ | 101% | 101% | 107% | 100% | 113% |
| 20250512 | 87 | 88 | 86 | 88 | 143,900 | 1 | 101% | 101% | 795% | ▲▲ | 99% | 101% | 106% | 100% | 110% |
| 20250513 | 88 | 88 | 86 | 87 | 204,000 | -1 | 99% | 99% | 142% | ▼ | 99% | 109% | 107% | 99% | 107% |
| 20250514 | 87 | 87 | 84 | 86 | 165,100 | -1 | 99% | 99% | 81% | ▼▼ | 101% | 112% | 108% | 98% | 106% |
| 20250515 | 86 | 87 | 85 | 87 | 40,100 | 1 | 101% | 101% | 24% | ▲ | 101% | 111% | 107% | 99% | 106% |
| 20250516 | 87 | 88 | 85 | 88 | 221,200 | 1 | 101% | 101% | 552% | ▲▲ | 101% | 110% | 105% | 100% | 107% |
| 20250519 | 88 | 89 | 87 | 89 | 122,700 | 1 | 101% | 101% | 55% | ▲▲▲ | 108% | 102% | 105% | 100% | 109% |
| 20250520 | 88 | 97 | 88 | 95 | 1,253,200 | 6 | 107% | 108% | 1021% | ▲▲▲▲ | 102% | 96% | 98% | 100% | 114% |
| 20250521 | 94 | 98 | 93 | 96 | 433,200 | 1 | 101% | 102% | 35% | ▲▲▲▲▲ | 102% | 94% | 96% | 100% | 114% |
| 20250522 | 95 | 98 | 95 | 97 | 129,700 | 1 | 101% | 102% | 30% | ▲▲▲▲▲▲ | 93% | 96% | 93% | 100% | 115% |
| 20250523 | 97 | 97 | 90 | 90 | 174,900 | -7 | 93% | 93% | 135% | ▼ | 100% | 103% | 0% | 93% | 107% |
| 20250526 | 90 | 94 | 88 | 90 | 379,500 | 0 | 100% | 100% | 217% | -- | 99% | 103% | 0% | 93% | 106% |
| 20250527 | 90 | 91 | 89 | 89 | 37,400 | -1 | 99% | 99% | 10% | ▼ | 99% | 102% | 0% | 92% | 105% |
| 20250528 | 90 | 91 | 89 | 89 | 53,600 | 0 | 100% | 99% | 143% | -- | 103% | 102% | 0% | 92% | 105% |
| 20250529 | 90 | 93 | 90 | 93 | 110,300 | 4 | 104% | 103% | 206% | ▲ | 101% | 100% | 0% | 96% | 108% |
| 20250530 | 92 | 95 | 92 | 93 | 90,400 | 0 | 100% | 101% | 82% | -- | 99% | 98% | 0% | 96% | 108% |
| 20250602 | 93 | 93 | 91 | 92 | 52,200 | -1 | 99% | 99% | 58% | ▼ | 99% | 99% | 0% | 95% | 107% |
| 20250603 | 91 | 92 | 89 | 90 | 147,800 | -2 | 98% | 99% | 283% | ▼▼ | 102% | 0% | 0% | 93% | 105% |
| 20250604 | 90 | 92 | 90 | 92 | 112,100 | 2 | 102% | 102% | 76% | ▲ | 99% | 0% | 0% | 95% | 107% |
| 20250605 | 92 | 92 | 90 | 91 | 45,800 | -1 | 99% | 99% | 41% | ▼ | 99% | 0% | 0% | 94% | 106% |
| 20250606 | 91 | 91 | 88 | 90 | 262,500 | -1 | 99% | 99% | 573% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,465,700 | 0 | 662,000 | 0 | 803,700 |
| 2025-05-23 | 0 | 1,607,000 | 0 | 717,200 | 0 | 889,800 |
| 2025-05-16 | 0 | 1,755,200 | 0 | 782,100 | 0 | 973,100 |
| 2025-05-09 | 0 | 1,659,900 | 0 | 611,500 | 0 | 1,048,400 |
| 2025-05-02 | 0 | 1,677,800 | 0 | 581,500 | 0 | 1,096,300 |
| 2025-04-25 | 0 | 1,745,000 | 0 | 538,300 | 0 | 1,206,700 |
| 2025-04-18 | 0 | 1,613,600 | 0 | 694,300 | 0 | 919,300 |
| 2025-04-11 | 0 | 1,640,400 | 0 | 712,700 | 0 | 927,700 |
| 2025-04-04 | 0 | 1,572,800 | 0 | 644,000 | 0 | 928,800 |
| 2025-03-28 | 0 | 2,296,700 | 0 | 1,310,300 | 0 | 986,400 |
| 2025-03-21 | 0 | 2,359,800 | 0 | 1,481,300 | 0 | 878,500 |
| 2025-03-14 | 0 | 2,320,400 | 0 | 1,428,600 | 0 | 891,800 |
| 2025-03-07 | 0 | 2,281,700 | 0 | 1,402,300 | 0 | 879,400 |
| 2025-02-28 | 0 | 2,252,700 | 0 | 1,388,400 | 0 | 864,300 |
| 2025-02-21 | 0 | 2,199,100 | 0 | 1,375,800 | 0 | 823,300 |
| 2025-02-14 | 0 | 2,196,400 | 0 | 1,339,200 | 0 | 857,200 |
| 2025-02-07 | 0 | 2,203,200 | 0 | 1,290,000 | 0 | 913,200 |
| 2025-01-31 | 0 | 2,283,900 | 0 | 1,299,100 | 0 | 984,800 |
| 2025-01-24 | 0 | 2,307,600 | 0 | 1,274,500 | 0 | 1,033,100 |
| 2025-01-17 | 0 | 2,304,300 | 0 | 1,273,700 | 0 | 1,030,600 |
| 2025-01-10 | 0 | 2,230,400 | 0 | 1,232,500 | 0 | 997,900 |
| 2024-12-27 | 0 | 2,280,600 | 0 | 1,360,300 | 0 | 920,300 |
| 2024-12-20 | 0 | 1,913,900 | 0 | 1,275,500 | 0 | 638,400 |
| 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
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 | 2025-06-08 09:24:41 |
| 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 |