| 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 | 595 | 597 | 590 | 592 | 11,900 | -4 | 99% | 99% | 84% | ▼▼▼▼▼ | 98% | 98% | 100% | 98% | 100% |
| 20250120 | 592 | 597 | 580 | 580 | 14,100 | -12 | 98% | 98% | 118% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20250121 | 577 | 583 | 574 | 579 | 7,500 | -1 | 100% | 100% | 53% | ▼▼▼▼▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20250122 | 578 | 585 | 578 | 585 | 3,700 | 6 | 101% | 101% | 49% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20250123 | 580 | 586 | 577 | 580 | 8,000 | -5 | 99% | 100% | 216% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20250124 | 587 | 593 | 582 | 583 | 7,800 | 3 | 101% | 99% | 98% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20250127 | 583 | 588 | 583 | 584 | 5,700 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 101% | 101% | 96% | 101% |
| 20250128 | 584 | 589 | 584 | 586 | 4,300 | 2 | 100% | 100% | 75% | ▲▲▲ | 101% | 101% | 101% | 97% | 101% |
| 20250129 | 586 | 594 | 586 | 589 | 10,500 | 3 | 101% | 101% | 244% | ▲▲▲▲ | 99% | 99% | 99% | 97% | 102% |
| 20250130 | 593 | 593 | 587 | 589 | 4,700 | 0 | 100% | 99% | 45% | -- | 101% | 101% | 100% | 97% | 102% |
| 20250131 | 589 | 592 | 589 | 592 | 2,200 | 3 | 101% | 101% | 47% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20250203 | 592 | 592 | 589 | 589 | 8,800 | -3 | 99% | 99% | 400% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20250204 | 594 | 594 | 590 | 590 | 2,800 | 1 | 100% | 99% | 32% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20250205 | 590 | 593 | 589 | 589 | 5,600 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20250206 | 590 | 594 | 590 | 592 | 6,100 | 3 | 101% | 100% | 109% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20250207 | 592 | 595 | 592 | 594 | 5,800 | 2 | 100% | 100% | 95% | ▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20250210 | 594 | 595 | 593 | 593 | 7,500 | -1 | 100% | 100% | 129% | ▼ | 98% | 96% | 99% | 98% | 102% |
| 20250212 | 595 | 596 | 585 | 585 | 15,300 | -8 | 99% | 98% | 204% | ▼▼ | 101% | 97% | 100% | 98% | 101% |
| 20250213 | 589 | 593 | 586 | 592 | 8,100 | 7 | 101% | 101% | 53% | ▲ | 99% | 96% | 101% | 99% | 102% |
| 20250214 | 593 | 593 | 580 | 588 | 15,500 | -4 | 99% | 99% | 191% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20250217 | 580 | 588 | 569 | 572 | 45,100 | -16 | 97% | 99% | 291% | ▼▼ | 99% | 103% | 106% | 96% | 100% |
| 20250218 | 567 | 572 | 560 | 561 | 41,600 | -11 | 98% | 99% | 92% | ▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20250219 | 563 | 569 | 561 | 569 | 6,900 | 8 | 101% | 101% | 17% | ▲ | 100% | 103% | 105% | 96% | 101% |
| 20250220 | 569 | 569 | 566 | 567 | 6,200 | -2 | 100% | 100% | 90% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20250225 | 579 | 590 | 579 | 580 | 17,100 | 13 | 102% | 100% | 276% | ▲ | 101% | 101% | 103% | 98% | 103% |
| 20250226 | 580 | 593 | 580 | 584 | 11,200 | 4 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20250227 | 584 | 589 | 580 | 584 | 13,100 | 0 | 100% | 100% | 117% | -- | 100% | 99% | 103% | 98% | 104% |
| 20250228 | 583 | 584 | 576 | 582 | 48,200 | -2 | 100% | 100% | 368% | ▼ | 100% | 99% | 102% | 98% | 104% |
| 20250303 | 588 | 588 | 582 | 588 | 4,300 | 6 | 101% | 100% | 9% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20250304 | 585 | 586 | 580 | 585 | 5,600 | -3 | 99% | 100% | 130% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20250305 | 579 | 582 | 571 | 580 | 19,000 | -5 | 99% | 100% | 339% | ▼▼ | 100% | 100% | 103% | 98% | 103% |
| 20250306 | 580 | 580 | 576 | 580 | 7,700 | 0 | 100% | 100% | 41% | -- | 100% | 102% | 103% | 98% | 103% |
| 20250307 | 578 | 583 | 578 | 579 | 7,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 102% | 103% | 97% | 103% |
| 20250310 | 578 | 582 | 578 | 578 | 5,200 | -1 | 100% | 100% | 74% | ▼▼ | 98% | 103% | 102% | 97% | 103% |
| 20250311 | 583 | 583 | 560 | 569 | 34,100 | -9 | 98% | 98% | 656% | ▼▼▼ | 102% | 106% | 105% | 96% | 101% |
| 20250312 | 568 | 580 | 568 | 580 | 5,600 | 11 | 102% | 102% | 16% | ▲ | 102% | 102% | 99% | 98% | 103% |
| 20250313 | 581 | 592 | 574 | 591 | 58,000 | 11 | 102% | 102% | 1036% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250314 | 591 | 594 | 590 | 590 | 58,400 | -1 | 100% | 100% | 101% | ▼ | 102% | 101% | 101% | 100% | 105% |
| 20250317 | 589 | 684 | 587 | 600 | 271,900 | 10 | 102% | 102% | 466% | ▲ | 99% | 99% | 100% | 100% | 107% |
| 20250318 | 600 | 604 | 585 | 595 | 34,500 | -5 | 99% | 99% | 13% | ▼ | 99% | 100% | 100% | 99% | 106% |
| 20250319 | 596 | 596 | 585 | 592 | 13,200 | -3 | 99% | 99% | 38% | ▼▼ | 100% | 100% | 100% | 99% | 106% |
| 20250321 | 595 | 596 | 593 | 595 | 52,000 | 3 | 101% | 100% | 394% | ▲ | 98% | 99% | 100% | 99% | 105% |
| 20250324 | 599 | 600 | 585 | 590 | 60,300 | -5 | 99% | 98% | 116% | ▼ | 101% | 97% | 101% | 98% | 104% |
| 20250325 | 590 | 594 | 586 | 594 | 9,200 | 4 | 101% | 101% | 15% | ▲ | 98% | 95% | 100% | 99% | 104% |
| 20250326 | 599 | 599 | 588 | 588 | 9,500 | -6 | 99% | 98% | 103% | ▼ | 101% | 97% | 101% | 98% | 103% |
| 20250327 | 591 | 596 | 591 | 596 | 11,800 | 8 | 101% | 101% | 124% | ▲ | 98% | 97% | 102% | 99% | 105% |
| 20250328 | 585 | 587 | 573 | 573 | 26,800 | -23 | 96% | 98% | 227% | ▼ | 99% | 96% | 104% | 96% | 101% |
| 20250331 | 573 | 578 | 565 | 567 | 10,400 | -6 | 99% | 99% | 39% | ▼▼ | 100% | 96% | 104% | 95% | 100% |
| 20250401 | 571 | 573 | 567 | 572 | 3,600 | 5 | 101% | 100% | 35% | ▲ | 99% | 97% | 104% | 95% | 101% |
| 20250402 | 569 | 572 | 562 | 565 | 8,300 | -7 | 99% | 99% | 231% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20250403 | 554 | 555 | 531 | 548 | 26,700 | -17 | 97% | 99% | 322% | ▼▼ | 97% | 106% | 0% | 91% | 100% |
| 20250404 | 538 | 542 | 510 | 520 | 37,400 | -28 | 95% | 97% | 140% | ▼▼▼ | 106% | 115% | 0% | 87% | 100% |
| 20250408 | 518 | 560 | 518 | 551 | 53,100 | 31 | 106% | 106% | 142% | ▲ | 100% | 109% | 0% | 92% | 106% |
| 20250409 | 550 | 550 | 540 | 550 | 12,900 | -1 | 100% | 100% | 24% | ▼ | 98% | 106% | 0% | 92% | 106% |
| 20250410 | 560 | 561 | 544 | 551 | 10,100 | 1 | 100% | 98% | 78% | ▲ | 103% | 108% | 0% | 92% | 106% |
| 20250411 | 549 | 568 | 549 | 568 | 5,700 | 17 | 103% | 103% | 56% | ▲▲ | 105% | 104% | 0% | 95% | 109% |
| 20250414 | 569 | 602 | 568 | 597 | 43,400 | 29 | 105% | 105% | 761% | ▲▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20250415 | 598 | 600 | 590 | 595 | 9,900 | -2 | 100% | 99% | 23% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20250416 | 592 | 596 | 590 | 594 | 2,100 | -1 | 100% | 100% | 21% | ▼▼ | 100% | 0% | 0% | 99% | 114% |
| 20250417 | 591 | 597 | 591 | 593 | 5,800 | -1 | 100% | 100% | 276% | ▼▼▼ | % | % | % | 99% | 114% |
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 | 357,800 | 0 | 310,600 | 0 | 47,200 |
| 2025-04-04 | 0 | 358,100 | 0 | 307,500 | 0 | 50,600 |
| 2025-03-28 | 0 | 371,200 | 0 | 316,200 | 0 | 55,000 |
| 2025-03-21 | 0 | 339,100 | 0 | 284,200 | 0 | 54,900 |
| 2025-03-14 | 0 | 270,900 | 0 | 224,900 | 0 | 46,000 |
| 2025-03-07 | 0 | 211,300 | 0 | 164,800 | 0 | 46,500 |
| 2025-02-28 | 0 | 217,900 | 0 | 170,700 | 0 | 47,200 |
| 2025-02-21 | 0 | 206,200 | 0 | 153,900 | 0 | 52,300 |
| 2025-02-14 | 0 | 203,900 | 0 | 150,300 | 0 | 53,600 |
| 2025-02-07 | 0 | 222,400 | 0 | 171,300 | 0 | 51,100 |
| 2025-01-31 | 0 | 234,500 | 0 | 183,700 | 0 | 50,800 |
| 2025-01-24 | 0 | 237,300 | 0 | 185,100 | 0 | 52,200 |
| 2025-01-17 | 0 | 245,400 | 0 | 191,800 | 0 | 53,600 |
| 2025-01-10 | 0 | 240,500 | 0 | 190,400 | 0 | 50,100 |
| 2024-12-27 | 0 | 235,000 | 0 | 191,200 | 0 | 43,800 |
| 2024-12-20 | 0 | 242,800 | 0 | 220,400 | 0 | 22,400 |
| 2024-12-13 | 0 | 235,800 | 0 | 209,200 | 0 | 26,600 |
| 2024-12-06 | 0 | 139,700 | 0 | 119,300 | 0 | 20,400 |
| 2024-11-29 | 0 | 139,300 | 0 | 109,200 | 0 | 30,100 |
| 2024-11-22 | 0 | 115,500 | 0 | 84,000 | 0 | 31,500 |
| 2024-11-15 | 0 | 129,400 | 0 | 85,500 | 0 | 43,900 |
| 2024-11-08 | 0 | 132,000 | 0 | 85,900 | 0 | 46,100 |
| 2024-11-01 | 0 | 130,200 | 0 | 82,900 | 0 | 47,300 |
| 2024-10-25 | 0 | 130,100 | 0 | 81,700 | 0 | 48,400 |
| 2024-10-18 | 0 | 130,700 | 0 | 82,000 | 0 | 48,700 |
| 2024-10-11 | 0 | 128,200 | 0 | 82,200 | 0 | 46,000 |
| 2024-10-04 | 0 | 128,400 | 0 | 84,100 | 0 | 44,300 |
| 2024-09-27 | 0 | 143,800 | 0 | 101,100 | 0 | 42,700 |
| 2024-09-20 | 0 | 173,300 | 0 | 126,000 | 0 | 47,300 |
| 2024-09-13 | 0 | 147,700 | 0 | 89,500 | 0 | 58,200 |
| 2024-09-06 | 0 | 161,300 | 0 | 99,500 | 0 | 61,800 |
| 2024-08-30 | 0 | 163,800 | 0 | 99,600 | 0 | 64,200 |
| 2024-08-23 | 0 | 193,100 | 0 | 128,800 | 0 | 64,300 |
| 2024-08-16 | 0 | 209,200 | 0 | 127,800 | 0 | 81,400 |
| 2024-08-09 | 0 | 191,300 | 0 | 106,800 | 0 | 84,500 |
| 2024-08-02 | 0 | 225,100 | 0 | 120,700 | 0 | 104,400 |
| 2024-07-26 | 0 | 251,600 | 0 | 134,300 | 0 | 117,300 |
| 2024-07-19 | 0 | 224,800 | 0 | 108,300 | 0 | 116,500 |
| 2024-07-12 | 0 | 221,800 | 0 | 103,300 | 0 | 118,500 |
| 2024-07-05 | 0 | 229,500 | 0 | 111,600 | 0 | 117,900 |
| 2024-06-28 | 0 | 256,900 | 0 | 133,800 | 0 | 123,100 |
| 2024-06-21 | 0 | 265,900 | 0 | 143,600 | 0 | 122,300 |
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 |
|---|---|---|---|
| 9223 | 1 | ASNOVAコーポレートサイト｜明日の場という未来へ。 | 2025-04-17 11:24:01 |
| 9223 | 2 | 会社説明会動画 – ASNOVA | 2024-06-27 00:33:30 |
| 9223 | 2 | 免責事項 – ASNOVA | 2024-06-26 19:51:07 |
| 9223 | 2 | Notion – The all-in-one workspace for your notes, tasks, wikis, and databases. | 2024-06-26 19:51:06 |
| 9223 | 2 | よくあるご質問 – ASNOVA | 2024-06-26 19:51:04 |
| 9223 | 2 | 電子公告 – ASNOVA | 2024-06-26 19:51:03 |
| 9223 | 2 | IRカレンダー – ASNOVA | 2024-06-26 19:51:02 |
| 9223 | 2 | IR – ASNOVA | 2024-06-26 19:51:01 |
| 9223 | 2 | 株主還元 – ASNOVA | 2024-06-26 19:50:59 |
| 9223 | 2 | 株主総会 – ASNOVA | 2024-06-26 19:50:58 |