| 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 | 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% | 107% | 94% | 100% |
| 20250403 | 554 | 555 | 531 | 548 | 26,700 | -17 | 97% | 99% | 322% | ▼▼ | 97% | 106% | 110% | 91% | 100% |
| 20250404 | 538 | 542 | 510 | 520 | 37,400 | -28 | 95% | 97% | 140% | ▼▼▼ | 106% | 115% | 114% | 87% | 100% |
| 20250408 | 518 | 560 | 518 | 551 | 53,100 | 31 | 106% | 106% | 142% | ▲ | 100% | 109% | 108% | 92% | 106% |
| 20250409 | 550 | 550 | 540 | 550 | 12,900 | -1 | 100% | 100% | 24% | ▼ | 98% | 106% | 106% | 92% | 106% |
| 20250410 | 560 | 561 | 544 | 551 | 10,100 | 1 | 100% | 98% | 78% | ▲ | 103% | 108% | 108% | 92% | 106% |
| 20250411 | 549 | 568 | 549 | 568 | 5,700 | 17 | 103% | 103% | 56% | ▲▲ | 105% | 104% | 104% | 95% | 109% |
| 20250414 | 569 | 602 | 568 | 597 | 43,400 | 29 | 105% | 105% | 761% | ▲▲▲ | 99% | 99% | 99% | 100% | 115% |
| 20250415 | 598 | 600 | 590 | 595 | 9,900 | -2 | 100% | 99% | 23% | ▼ | 100% | 100% | 101% | 99% | 114% |
| 20250416 | 592 | 596 | 590 | 594 | 2,100 | -1 | 100% | 100% | 21% | ▼▼ | 100% | 100% | 101% | 99% | 114% |
| 20250417 | 591 | 597 | 591 | 593 | 5,800 | -1 | 100% | 100% | 276% | ▼▼▼ | 100% | 100% | 100% | 99% | 114% |
| 20250418 | 593 | 595 | 590 | 592 | 3,200 | -1 | 100% | 100% | 55% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 114% |
| 20250421 | 591 | 594 | 590 | 591 | 7,300 | -1 | 100% | 100% | 228% | ▼▼▼▼▼ | 99% | 100% | 101% | 99% | 114% |
| 20250422 | 593 | 593 | 588 | 588 | 4,700 | -3 | 99% | 99% | 64% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 98% | 113% |
| 20250423 | 591 | 595 | 587 | 590 | 4,200 | 2 | 100% | 100% | 89% | ▲ | 100% | 100% | 101% | 99% | 113% |
| 20250424 | 593 | 593 | 585 | 592 | 8,700 | 2 | 100% | 100% | 207% | ▲▲ | 100% | 99% | 101% | 99% | 114% |
| 20250425 | 592 | 595 | 592 | 593 | 6,500 | 1 | 100% | 100% | 75% | ▲▲▲ | 99% | 98% | 100% | 99% | 114% |
| 20250428 | 595 | 595 | 589 | 591 | 6,500 | -2 | 100% | 99% | 100% | ▼ | 100% | 97% | 102% | 99% | 114% |
| 20250430 | 591 | 592 | 590 | 591 | 3,800 | 0 | 100% | 100% | 58% | -- | 100% | 98% | 102% | 99% | 114% |
| 20250501 | 588 | 591 | 582 | 587 | 9,900 | -4 | 99% | 100% | 261% | ▼ | 100% | 99% | 102% | 98% | 113% |
| 20250502 | 587 | 587 | 585 | 586 | 2,900 | -1 | 100% | 100% | 29% | ▼▼ | 99% | 100% | 105% | 98% | 113% |
| 20250507 | 580 | 585 | 571 | 576 | 13,000 | -10 | 98% | 99% | 448% | ▼▼▼ | 101% | 102% | 109% | 96% | 111% |
| 20250508 | 573 | 585 | 573 | 576 | 6,200 | 0 | 100% | 101% | 48% | -- | 101% | 102% | 110% | 96% | 105% |
| 20250509 | 576 | 582 | 570 | 579 | 5,400 | 3 | 101% | 101% | 87% | ▲ | 100% | 103% | 110% | 97% | 105% |
| 20250512 | 577 | 579 | 572 | 579 | 7,100 | 0 | 100% | 100% | 131% | -- | 99% | 102% | 108% | 97% | 105% |
| 20250513 | 586 | 586 | 579 | 582 | 2,600 | 3 | 101% | 99% | 37% | ▲ | 101% | 102% | 108% | 97% | 102% |
| 20250514 | 584 | 590 | 579 | 587 | 12,500 | 5 | 101% | 101% | 481% | ▲▲ | 102% | 103% | 109% | 98% | 102% |
| 20250515 | 579 | 599 | 579 | 589 | 13,700 | 2 | 100% | 102% | 110% | ▲▲▲ | 102% | 102% | 108% | 99% | 102% |
| 20250516 | 586 | 596 | 586 | 595 | 8,800 | 6 | 101% | 102% | 64% | ▲▲▲▲ | 101% | 101% | 107% | 100% | 103% |
| 20250519 | 589 | 595 | 589 | 595 | 9,000 | 0 | 100% | 101% | 102% | -- | 99% | 100% | 106% | 100% | 103% |
| 20250520 | 596 | 596 | 593 | 593 | 8,900 | -2 | 100% | 99% | 99% | ▼ | 101% | 101% | 107% | 100% | 103% |
| 20250521 | 593 | 596 | 593 | 596 | 1,900 | 3 | 101% | 101% | 21% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20250522 | 595 | 596 | 592 | 593 | 4,800 | -3 | 99% | 100% | 253% | ▼ | 100% | 101% | 106% | 99% | 103% |
| 20250523 | 594 | 596 | 593 | 596 | 2,600 | 3 | 101% | 100% | 54% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20250526 | 598 | 598 | 595 | 595 | 3,100 | -1 | 100% | 99% | 119% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20250527 | 595 | 596 | 593 | 596 | 3,100 | 1 | 100% | 100% | 100% | ▲ | 101% | 103% | 0% | 100% | 103% |
| 20250528 | 595 | 600 | 595 | 600 | 9,000 | 4 | 101% | 101% | 290% | ▲▲ | 100% | 105% | 0% | 100% | 104% |
| 20250529 | 595 | 600 | 591 | 597 | 25,100 | -3 | 100% | 100% | 279% | ▼ | 100% | 106% | 0% | 100% | 104% |
| 20250530 | 598 | 600 | 594 | 598 | 4,300 | 1 | 100% | 100% | 17% | ▲ | 101% | 106% | 0% | 100% | 104% |
| 20250602 | 596 | 606 | 596 | 600 | 8,700 | 2 | 100% | 101% | 202% | ▲▲ | 102% | 105% | 0% | 100% | 104% |
| 20250603 | 600 | 613 | 599 | 611 | 14,300 | 11 | 102% | 102% | 164% | ▲▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20250604 | 613 | 630 | 610 | 627 | 26,300 | 16 | 103% | 102% | 184% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 109% |
| 20250605 | 618 | 639 | 618 | 632 | 18,700 | 5 | 101% | 102% | 71% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20250606 | 636 | 641 | 625 | 629 | 16,300 | -3 | 100% | 99% | 87% | ▼ | % | % | % | 100% | 109% |
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 | 389,900 | 0 | 326,800 | 0 | 63,100 |
| 2025-05-23 | 0 | 398,000 | 0 | 331,300 | 0 | 66,700 |
| 2025-05-16 | 0 | 398,700 | 0 | 334,300 | 0 | 64,400 |
| 2025-05-09 | 0 | 390,900 | 0 | 334,800 | 0 | 56,100 |
| 2025-05-02 | 0 | 393,000 | 0 | 337,800 | 0 | 55,200 |
| 2025-04-25 | 0 | 393,000 | 0 | 340,800 | 0 | 52,200 |
| 2025-04-18 | 0 | 388,400 | 0 | 335,700 | 0 | 52,700 |
| 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。 | 2025-06-07 12:28:37 |
| 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 |