| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,150 | 1,150 | 1,138 | 1,138 | 4,700 | 1 | 100% | 99% | 82% | ▲▲ | 99% | 100% | 104% | 98% | 104% |
| 20250121 | 1,138 | 1,138 | 1,131 | 1,132 | 700 | -6 | 99% | 99% | 15% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20250122 | 1,134 | 1,134 | 1,126 | 1,130 | 4,700 | -2 | 100% | 100% | 671% | ▼▼ | 100% | 102% | 105% | 97% | 103% |
| 20250123 | 1,128 | 1,136 | 1,126 | 1,127 | 3,800 | -3 | 100% | 100% | 81% | ▼▼▼ | 101% | 104% | 105% | 97% | 102% |
| 20250124 | 1,127 | 1,134 | 1,125 | 1,133 | 5,800 | 6 | 101% | 101% | 153% | ▲ | 100% | 103% | 104% | 97% | 103% |
| 20250127 | 1,133 | 1,134 | 1,122 | 1,129 | 7,100 | -4 | 100% | 100% | 122% | ▼ | 101% | 103% | 105% | 97% | 102% |
| 20250128 | 1,126 | 1,134 | 1,125 | 1,134 | 6,400 | 5 | 100% | 101% | 90% | ▲ | 101% | 103% | 104% | 97% | 102% |
| 20250129 | 1,135 | 1,147 | 1,132 | 1,147 | 6,900 | 13 | 101% | 101% | 108% | ▲▲ | 102% | 102% | 102% | 99% | 103% |
| 20250130 | 1,147 | 1,170 | 1,142 | 1,169 | 18,400 | 22 | 102% | 102% | 267% | ▲▲▲ | 98% | 100% | 98% | 100% | 104% |
| 20250131 | 1,179 | 1,185 | 1,157 | 1,160 | 15,900 | -9 | 99% | 98% | 86% | ▼ | 99% | 100% | 99% | 99% | 103% |
| 20250203 | 1,171 | 1,180 | 1,160 | 1,161 | 16,800 | 1 | 100% | 99% | 106% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20250204 | 1,174 | 1,174 | 1,162 | 1,172 | 8,900 | 11 | 101% | 100% | 53% | ▲▲ | 99% | 101% | 99% | 100% | 104% |
| 20250205 | 1,176 | 1,176 | 1,162 | 1,162 | 12,500 | -10 | 99% | 99% | 140% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20250206 | 1,166 | 1,175 | 1,166 | 1,175 | 5,700 | 13 | 101% | 101% | 46% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20250207 | 1,169 | 1,172 | 1,165 | 1,166 | 3,100 | -9 | 99% | 100% | 54% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20250210 | 1,169 | 1,180 | 1,169 | 1,180 | 8,000 | 14 | 101% | 101% | 258% | ▲ | 100% | 96% | 99% | 100% | 105% |
| 20250212 | 1,179 | 1,189 | 1,174 | 1,182 | 9,300 | 2 | 100% | 100% | 116% | ▲▲ | 99% | 96% | 98% | 100% | 105% |
| 20250213 | 1,186 | 1,186 | 1,173 | 1,178 | 5,400 | -4 | 100% | 99% | 58% | ▼ | 99% | 95% | 98% | 100% | 105% |
| 20250214 | 1,187 | 1,187 | 1,171 | 1,171 | 10,500 | -7 | 99% | 99% | 194% | ▼▼ | 98% | 98% | 100% | 99% | 104% |
| 20250217 | 1,150 | 1,150 | 1,118 | 1,126 | 32,400 | -45 | 96% | 98% | 309% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20250218 | 1,134 | 1,136 | 1,129 | 1,135 | 5,000 | 9 | 101% | 100% | 15% | ▲ | 99% | 98% | 101% | 96% | 101% |
| 20250219 | 1,135 | 1,139 | 1,123 | 1,124 | 5,800 | -11 | 99% | 99% | 116% | ▼ | 99% | 98% | 102% | 95% | 100% |
| 20250220 | 1,124 | 1,136 | 1,110 | 1,110 | 14,800 | -14 | 99% | 99% | 255% | ▼▼ | 100% | 104% | 102% | 94% | 100% |
| 20250225 | 1,120 | 1,123 | 1,106 | 1,123 | 11,300 | 13 | 101% | 100% | 76% | ▲ | 99% | 104% | 103% | 95% | 101% |
| 20250226 | 1,120 | 1,121 | 1,108 | 1,110 | 9,300 | -13 | 99% | 99% | 82% | ▼ | 99% | 104% | 103% | 94% | 100% |
| 20250227 | 1,122 | 1,122 | 1,106 | 1,106 | 6,300 | -4 | 100% | 99% | 68% | ▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250228 | 1,111 | 1,111 | 1,102 | 1,107 | 7,100 | 1 | 100% | 100% | 113% | ▲ | 104% | 102% | 104% | 94% | 100% |
| 20250303 | 1,117 | 1,161 | 1,100 | 1,160 | 34,300 | 53 | 105% | 104% | 483% | ▲▲ | 100% | 98% | 100% | 98% | 105% |
| 20250304 | 1,160 | 1,164 | 1,135 | 1,164 | 13,900 | 4 | 100% | 100% | 41% | ▲▲▲ | 99% | 98% | 100% | 98% | 105% |
| 20250305 | 1,158 | 1,158 | 1,141 | 1,146 | 16,500 | -18 | 98% | 99% | 119% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20250306 | 1,143 | 1,145 | 1,137 | 1,139 | 4,000 | -7 | 99% | 100% | 24% | ▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20250307 | 1,140 | 1,150 | 1,133 | 1,135 | 8,800 | -4 | 100% | 100% | 220% | ▼▼▼ | 99% | 99% | 101% | 96% | 103% |
| 20250310 | 1,145 | 1,145 | 1,133 | 1,133 | 3,700 | -2 | 100% | 99% | 42% | ▼▼▼▼ | 102% | 101% | 103% | 96% | 102% |
| 20250311 | 1,121 | 1,140 | 1,115 | 1,139 | 9,100 | 6 | 101% | 102% | 246% | ▲ | 100% | 99% | 101% | 96% | 103% |
| 20250312 | 1,140 | 1,146 | 1,133 | 1,144 | 4,100 | 5 | 100% | 100% | 45% | ▲▲ | 99% | 99% | 100% | 97% | 103% |
| 20250313 | 1,146 | 1,146 | 1,134 | 1,137 | 4,400 | -7 | 99% | 99% | 107% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20250314 | 1,137 | 1,139 | 1,134 | 1,135 | 2,500 | -2 | 100% | 100% | 57% | ▼▼ | 99% | 101% | 99% | 96% | 103% |
| 20250317 | 1,135 | 1,136 | 1,121 | 1,127 | 11,300 | -8 | 99% | 99% | 452% | ▼▼▼ | 100% | 102% | 98% | 96% | 102% |
| 20250318 | 1,130 | 1,135 | 1,130 | 1,134 | 2,900 | 7 | 101% | 100% | 26% | ▲ | 100% | 102% | 96% | 97% | 103% |
| 20250319 | 1,131 | 1,136 | 1,131 | 1,132 | 5,300 | -2 | 100% | 100% | 183% | ▼ | 100% | 102% | 96% | 97% | 102% |
| 20250321 | 1,133 | 1,133 | 1,125 | 1,133 | 12,300 | 1 | 100% | 100% | 232% | ▲ | 101% | 102% | 96% | 97% | 102% |
| 20250324 | 1,132 | 1,148 | 1,132 | 1,145 | 12,300 | 12 | 101% | 101% | 100% | ▲▲ | 101% | 100% | 95% | 98% | 104% |
| 20250325 | 1,145 | 1,160 | 1,140 | 1,158 | 11,900 | 13 | 101% | 101% | 97% | ▲▲▲ | 99% | 98% | 94% | 99% | 105% |
| 20250326 | 1,159 | 1,160 | 1,151 | 1,151 | 3,400 | -7 | 99% | 99% | 29% | ▼ | 100% | 97% | 94% | 99% | 104% |
| 20250327 | 1,154 | 1,155 | 1,148 | 1,151 | 4,900 | 0 | 100% | 100% | 144% | -- | 100% | 97% | 96% | 99% | 104% |
| 20250328 | 1,136 | 1,151 | 1,136 | 1,141 | 4,000 | -10 | 99% | 100% | 82% | ▼ | 100% | 96% | 96% | 98% | 103% |
| 20250331 | 1,135 | 1,136 | 1,124 | 1,136 | 11,400 | -5 | 100% | 100% | 285% | ▼▼ | 99% | 93% | 95% | 98% | 101% |
| 20250401 | 1,138 | 1,138 | 1,125 | 1,125 | 8,300 | -11 | 99% | 99% | 73% | ▼▼▼ | 97% | 92% | 95% | 97% | 100% |
| 20250402 | 1,140 | 1,140 | 1,105 | 1,105 | 18,000 | -20 | 98% | 97% | 217% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250403 | 1,085 | 1,095 | 1,078 | 1,088 | 24,500 | -17 | 98% | 100% | 136% | ▼▼▼▼▼ | 99% | 102% | 0% | 94% | 100% |
| 20250404 | 1,070 | 1,078 | 1,037 | 1,061 | 33,300 | -27 | 98% | 99% | 136% | ▼▼▼▼▼▼ | 95% | 99% | 0% | 92% | 100% |
| 20250408 | 1,096 | 1,096 | 1,028 | 1,046 | 18,600 | -15 | 99% | 95% | 56% | ▼▼▼▼▼▼▼ | 101% | 104% | 0% | 90% | 100% |
| 20250409 | 1,046 | 1,057 | 1,035 | 1,052 | 12,300 | 6 | 101% | 101% | 66% | ▲ | 97% | 98% | 0% | 91% | 101% |
| 20250410 | 1,112 | 1,114 | 1,068 | 1,082 | 13,200 | 30 | 103% | 97% | 107% | ▲▲ | 101% | 100% | 0% | 93% | 103% |
| 20250411 | 1,077 | 1,097 | 1,065 | 1,089 | 8,100 | 7 | 101% | 101% | 61% | ▲▲▲ | 99% | 99% | 0% | 94% | 104% |
| 20250414 | 1,100 | 1,100 | 1,078 | 1,084 | 17,600 | -5 | 100% | 99% | 217% | ▼ | 100% | 100% | 0% | 94% | 104% |
| 20250415 | 1,085 | 1,100 | 1,079 | 1,088 | 8,200 | 4 | 100% | 100% | 47% | ▲ | 98% | 0% | 0% | 94% | 104% |
| 20250416 | 1,099 | 1,099 | 1,070 | 1,079 | 7,400 | -9 | 99% | 98% | 90% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250417 | 1,081 | 1,081 | 1,072 | 1,077 | 5,300 | -2 | 100% | 100% | 72% | ▼▼ | 101% | 0% | 0% | 93% | 103% |
| 20250418 | 1,077 | 1,086 | 1,077 | 1,084 | 9,400 | 7 | 101% | 101% | 177% | ▲ | % | % | % | 94% | 104% |
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 | 3,300 | 71,500 | 100 | 17,800 | 3,200 | 53,700 |
| 2025-04-04 | 4,000 | 85,400 | 0 | 19,300 | 4,000 | 66,100 |
| 2025-03-28 | 600 | 87,500 | 0 | 21,100 | 600 | 66,400 |
| 2025-03-21 | 600 | 84,400 | 0 | 22,600 | 600 | 61,800 |
| 2025-03-14 | 600 | 84,400 | 0 | 20,800 | 600 | 63,600 |
| 2025-03-07 | 800 | 83,200 | 0 | 20,700 | 800 | 62,500 |
| 2025-02-28 | 800 | 90,400 | 0 | 22,400 | 800 | 68,000 |
| 2025-02-21 | 800 | 90,100 | 0 | 22,600 | 800 | 67,500 |
| 2025-02-14 | 3,000 | 88,800 | 0 | 21,800 | 3,000 | 67,000 |
| 2025-02-07 | 1,500 | 84,800 | 0 | 19,600 | 1,500 | 65,200 |
| 2025-01-31 | 1,000 | 89,200 | 0 | 20,500 | 1,000 | 68,700 |
| 2025-01-24 | 800 | 88,500 | 0 | 23,400 | 800 | 65,100 |
| 2025-01-17 | 2,000 | 87,600 | 0 | 23,500 | 2,000 | 64,100 |
| 2025-01-10 | 1,600 | 84,200 | 0 | 24,000 | 1,600 | 60,200 |
| 2024-12-27 | 300 | 83,900 | 0 | 23,400 | 300 | 60,500 |
| 2024-12-20 | 1,400 | 90,900 | 0 | 23,100 | 1,400 | 67,800 |
| 2024-12-13 | 1,100 | 89,700 | 0 | 23,900 | 1,100 | 65,800 |
| 2024-12-06 | 1,100 | 89,100 | 0 | 24,400 | 1,100 | 64,700 |
| 2024-11-29 | 800 | 89,300 | 0 | 24,500 | 800 | 64,800 |
| 2024-11-22 | 1,400 | 91,000 | 0 | 26,700 | 1,400 | 64,300 |
| 2024-11-15 | 15,900 | 100,000 | 400 | 25,900 | 15,500 | 74,100 |
| 2024-11-08 | 3,100 | 69,500 | 0 | 21,600 | 3,100 | 47,900 |
| 2024-11-01 | 2,300 | 71,000 | 0 | 22,400 | 2,300 | 48,600 |
| 2024-10-25 | 4,700 | 72,000 | 0 | 23,500 | 4,700 | 48,500 |
| 2024-10-18 | 1,400 | 78,900 | 0 | 28,600 | 1,400 | 50,300 |
| 2024-10-11 | 4,300 | 81,100 | 0 | 30,000 | 4,300 | 51,100 |
| 2024-10-04 | 1,400 | 78,400 | 0 | 28,700 | 1,400 | 49,700 |
| 2024-09-27 | 5,000 | 65,700 | 0 | 27,900 | 5,000 | 37,800 |
| 2024-09-20 | 4,900 | 64,500 | 0 | 28,100 | 4,900 | 36,400 |
| 2024-09-13 | 6,200 | 69,900 | 0 | 28,600 | 6,200 | 41,300 |
| 2024-09-06 | 5,700 | 75,300 | 0 | 28,700 | 5,700 | 46,600 |
| 2024-08-30 | 8,100 | 86,300 | 100 | 32,700 | 8,000 | 53,600 |
| 2024-08-23 | 7,400 | 82,000 | 100 | 33,000 | 7,300 | 49,000 |
| 2024-08-16 | 2,200 | 91,000 | 100 | 42,700 | 2,100 | 48,300 |
| 2024-08-09 | 4,300 | 89,900 | 100 | 42,700 | 4,200 | 47,200 |
| 2024-08-02 | 4,100 | 107,700 | 0 | 52,300 | 4,100 | 55,400 |
| 2024-07-26 | 600 | 116,000 | 0 | 57,100 | 600 | 58,900 |
| 2024-07-19 | 500 | 105,800 | 0 | 55,100 | 500 | 50,700 |
| 2024-07-12 | 1,400 | 107,100 | 0 | 55,400 | 1,400 | 51,700 |
| 2024-07-05 | 1,700 | 106,900 | 0 | 56,500 | 1,700 | 50,400 |
| 2024-06-28 | 500 | 99,600 | 0 | 57,300 | 500 | 42,300 |
| 2024-06-21 | 800 | 106,600 | 0 | 56,600 | 800 | 50,000 |
| 2024-06-14 | 600 | 109,900 | 0 | 56,300 | 600 | 53,600 |
| 2024-06-07 | 600 | 108,800 | 0 | 55,000 | 600 | 53,800 |
| 2024-05-31 | 900 | 110,000 | 100 | 54,700 | 800 | 55,300 |
| 2024-05-24 | 3,300 | 100,500 | 0 | 53,900 | 3,300 | 46,600 |
| 2024-05-17 | 800 | 88,300 | 0 | 44,500 | 800 | 43,800 |
| 2024-05-10 | 1,100 | 74,000 | 0 | 48,200 | 1,100 | 25,800 |
| 2024-05-02 | 400 | 75,600 | 0 | 48,900 | 400 | 26,700 |
| 2024-04-26 | 300 | 71,500 | 0 | 45,700 | 300 | 25,800 |
| 2024-04-19 | 1,600 | 75,500 | 0 | 47,800 | 1,600 | 27,700 |
| 2024-04-12 | 1,100 | 73,400 | 0 | 46,400 | 1,100 | 27,000 |
| 2024-04-05 | 1,900 | 65,100 | 0 | 38,600 | 1,900 | 26,500 |
| 2024-03-29 | 1,300 | 70,900 | 0 | 39,100 | 1,300 | 31,800 |
| 2024-03-22 | 1,100 | 143,100 | 100 | 109,100 | 1,000 | 34,000 |
| 2024-03-15 | 1,200 | 138,000 | 0 | 106,100 | 1,200 | 31,900 |
| 2024-03-08 | 1,600 | 132,500 | 0 | 101,100 | 1,600 | 31,400 |
| 2024-03-01 | 1,700 | 135,100 | 0 | 100,000 | 1,700 | 35,100 |
| 2024-02-22 | 1,800 | 129,100 | 0 | 98,000 | 1,800 | 31,100 |
| 2024-02-16 | 2,200 | 129,800 | 0 | 95,500 | 2,200 | 34,300 |
| 2024-02-09 | 3,500 | 125,700 | 0 | 94,400 | 3,500 | 31,300 |
| 2024-02-02 | 3,500 | 123,800 | 0 | 87,000 | 3,500 | 36,800 |
| 2024-01-26 | 3,600 | 135,000 | 0 | 97,500 | 3,600 | 37,500 |
| 2024-01-19 | 3,300 | 142,000 | 0 | 98,900 | 3,300 | 43,100 |
| 2024-01-12 | 3,800 | 148,000 | 0 | 100,000 | 3,800 | 48,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250117 | 15:30 | アジア航測 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241219 | 15:30 | アジア航測 | 支配株主等に関する事項について |
| 20241218 | 17:00 | アジア航測 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241115 | 15:30 | アジア航測 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241115 | 15:30 | アジア航測 | 2024年９月期 決算補足説明資料 |
| 20241115 | 15:30 | アジア航測 | 役員人事に関するお知らせ |
| 20240510 | 15:01 | アジア航測 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:01 | アジア航測 | 2024年9月期 第2四半期決算補足説明資料 |
| 20240325 | 15:00 | アジア航測 | 長期コミットメントライン契約締結に関するお知らせ |
| 20240308 | 15:00 | アジア航測 | 剰余金の配当（創立70周年記念中間配当）の決定および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9233 | 1 | アジア航測｜空間情報コンサルタント | 2025-04-19 07:23:21 |
| 9233 | 2 | アジア航測｜空間情報コンサルタント | 2024-08-21 03:28:59 |
| 9233 | 2 | アジア航測｜空間情報コンサルタント | 2024-06-18 09:50:42 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 22:10:37 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:15 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:13 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:12 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:11 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:10 |
| 9233 | 2 | IR情報 ─ アジア航測｜空間情報コンサルタント | 2024-06-14 15:54:09 |