| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,143 | 1,150 | 1,133 | 1,137 | 22,900 | -11 | 99% | 99% | 175% | ▼ | 100% | 104% | 103% | 99% | 105% |
| 20240726 | 1,147 | 1,147 | 1,135 | 1,143 | 21,200 | 6 | 101% | 100% | 93% | ▲ | 101% | 102% | 103% | 100% | 105% |
| 20240729 | 1,157 | 1,165 | 1,152 | 1,164 | 15,000 | 21 | 102% | 101% | 71% | ▲▲ | 100% | 96% | 103% | 100% | 105% |
| 20240730 | 1,168 | 1,175 | 1,162 | 1,166 | 18,700 | 2 | 100% | 100% | 125% | ▲▲▲ | 101% | 92% | 101% | 100% | 105% |
| 20240731 | 1,185 | 1,193 | 1,174 | 1,193 | 40,200 | 27 | 102% | 101% | 215% | ▲▲▲▲ | 99% | 93% | 100% | 100% | 107% |
| 20240801 | 1,195 | 1,200 | 1,175 | 1,178 | 35,800 | -15 | 99% | 99% | 89% | ▼ | 97% | 98% | 104% | 99% | 106% |
| 20240802 | 1,155 | 1,175 | 1,125 | 1,126 | 45,100 | -52 | 96% | 97% | 126% | ▼▼ | 91% | 102% | 108% | 94% | 101% |
| 20240805 | 1,110 | 1,110 | 1,008 | 1,011 | 78,400 | -115 | 90% | 91% | 174% | ▼▼▼ | 107% | 111% | 117% | 85% | 100% |
| 20240806 | 1,020 | 1,120 | 1,020 | 1,087 | 43,800 | 76 | 108% | 107% | 56% | ▲ | 103% | 105% | 111% | 91% | 108% |
| 20240807 | 1,079 | 1,136 | 1,075 | 1,113 | 21,300 | 26 | 102% | 103% | 49% | ▲▲ | 102% | 99% | 108% | 93% | 110% |
| 20240808 | 1,111 | 1,149 | 1,110 | 1,132 | 16,100 | 19 | 102% | 102% | 76% | ▲▲▲ | 97% | 96% | 103% | 95% | 112% |
| 20240809 | 1,162 | 1,162 | 1,118 | 1,132 | 34,200 | 0 | 100% | 97% | 212% | -- | 98% | 102% | 104% | 95% | 112% |
| 20240813 | 1,154 | 1,154 | 1,120 | 1,132 | 13,500 | 0 | 100% | 98% | 39% | -- | 96% | 104% | 104% | 95% | 112% |
| 20240814 | 1,144 | 1,146 | 1,091 | 1,099 | 65,300 | -33 | 97% | 96% | 484% | ▼ | 102% | 111% | 112% | 92% | 109% |
| 20240815 | 1,069 | 1,115 | 1,061 | 1,092 | 32,100 | -7 | 99% | 102% | 49% | ▼▼ | 102% | 109% | 109% | 92% | 108% |
| 20240816 | 1,092 | 1,118 | 1,092 | 1,110 | 28,800 | 18 | 102% | 102% | 90% | ▲ | 100% | 100% | 100% | 93% | 110% |
| 20240819 | 1,182 | 1,190 | 1,160 | 1,178 | 75,200 | 68 | 106% | 100% | 261% | ▲▲ | 99% | 99% | 98% | 99% | 117% |
| 20240820 | 1,195 | 1,195 | 1,173 | 1,185 | 13,000 | 7 | 101% | 99% | 17% | ▲▲▲ | 99% | 101% | 99% | 99% | 117% |
| 20240821 | 1,183 | 1,183 | 1,150 | 1,168 | 18,000 | -17 | 99% | 99% | 138% | ▼ | 100% | 101% | 99% | 98% | 116% |
| 20240822 | 1,185 | 1,185 | 1,176 | 1,185 | 6,200 | 17 | 101% | 100% | 34% | ▲ | 99% | 101% | 99% | 99% | 117% |
| 20240823 | 1,185 | 1,185 | 1,171 | 1,179 | 11,600 | -6 | 99% | 99% | 187% | ▼ | 100% | 101% | 99% | 99% | 117% |
| 20240826 | 1,187 | 1,189 | 1,181 | 1,186 | 10,000 | 7 | 101% | 100% | 86% | ▲ | 101% | 100% | 99% | 99% | 117% |
| 20240827 | 1,189 | 1,199 | 1,186 | 1,198 | 21,900 | 12 | 101% | 101% | 219% | ▲▲ | 100% | 99% | 96% | 100% | 118% |
| 20240828 | 1,200 | 1,200 | 1,185 | 1,194 | 7,200 | -4 | 100% | 100% | 33% | ▼ | 100% | 99% | 97% | 100% | 118% |
| 20240829 | 1,194 | 1,198 | 1,190 | 1,195 | 7,300 | 1 | 100% | 100% | 101% | ▲ | 99% | 98% | 98% | 100% | 118% |
| 20240830 | 1,199 | 1,199 | 1,187 | 1,187 | 10,500 | -8 | 99% | 99% | 144% | ▼ | 99% | 98% | 98% | 99% | 117% |
| 20240902 | 1,198 | 1,198 | 1,185 | 1,187 | 17,200 | 0 | 100% | 99% | 164% | -- | 99% | 98% | 98% | 99% | 117% |
| 20240903 | 1,189 | 1,189 | 1,177 | 1,177 | 15,400 | -10 | 99% | 99% | 90% | ▼ | 101% | 101% | 101% | 98% | 108% |
| 20240904 | 1,160 | 1,170 | 1,156 | 1,169 | 19,000 | -8 | 99% | 101% | 123% | ▼▼ | 100% | 99% | 99% | 98% | 107% |
| 20240905 | 1,179 | 1,182 | 1,165 | 1,177 | 16,600 | 8 | 101% | 100% | 87% | ▲ | 98% | 97% | 99% | 98% | 108% |
| 20240906 | 1,185 | 1,185 | 1,160 | 1,162 | 13,900 | -15 | 99% | 98% | 84% | ▼ | 101% | 100% | 102% | 97% | 106% |
| 20240909 | 1,150 | 1,158 | 1,142 | 1,158 | 16,500 | -4 | 100% | 101% | 119% | ▼▼ | 101% | 98% | 101% | 97% | 106% |
| 20240910 | 1,164 | 1,176 | 1,163 | 1,173 | 9,100 | 15 | 101% | 101% | 55% | ▲ | 99% | 98% | 101% | 98% | 107% |
| 20240911 | 1,162 | 1,171 | 1,134 | 1,154 | 23,700 | -19 | 98% | 99% | 260% | ▼ | 100% | 99% | 101% | 96% | 106% |
| 20240912 | 1,155 | 1,165 | 1,146 | 1,155 | 14,000 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 101% | 96% | 104% |
| 20240913 | 1,148 | 1,152 | 1,141 | 1,144 | 14,400 | -11 | 99% | 100% | 103% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20240917 | 1,143 | 1,145 | 1,131 | 1,138 | 14,900 | -6 | 99% | 100% | 103% | ▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20240918 | 1,133 | 1,142 | 1,133 | 1,140 | 11,100 | 2 | 100% | 101% | 74% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20240919 | 1,136 | 1,140 | 1,133 | 1,134 | 14,600 | -6 | 99% | 100% | 132% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20240920 | 1,134 | 1,134 | 1,127 | 1,132 | 24,000 | -2 | 100% | 100% | 164% | ▼▼ | 99% | 103% | 98% | 94% | 100% |
| 20240924 | 1,138 | 1,143 | 1,132 | 1,132 | 15,700 | 0 | 100% | 99% | 65% | -- | 100% | 104% | 98% | 94% | 100% |
| 20240925 | 1,130 | 1,130 | 1,116 | 1,128 | 31,600 | -4 | 100% | 100% | 201% | ▼ | 101% | 103% | 97% | 94% | 100% |
| 20240926 | 1,129 | 1,140 | 1,125 | 1,136 | 76,200 | 8 | 101% | 101% | 241% | ▲ | 101% | 102% | 99% | 95% | 101% |
| 20240927 | 1,115 | 1,126 | 1,100 | 1,126 | 20,900 | -10 | 99% | 101% | 27% | ▼ | 104% | 102% | 98% | 94% | 100% |
| 20240930 | 1,127 | 1,180 | 1,127 | 1,171 | 72,600 | 45 | 104% | 104% | 347% | ▲ | 99% | 98% | 93% | 99% | 104% |
| 20241001 | 1,173 | 1,178 | 1,150 | 1,163 | 21,600 | -8 | 99% | 99% | 30% | ▼ | 98% | 97% | 94% | 98% | 103% |
| 20241002 | 1,160 | 1,160 | 1,135 | 1,135 | 16,600 | -28 | 98% | 98% | 77% | ▼▼ | 99% | 98% | 96% | 96% | 101% |
| 20241003 | 1,136 | 1,145 | 1,130 | 1,130 | 15,400 | -5 | 100% | 99% | 93% | ▼▼▼ | 101% | 98% | 97% | 96% | 100% |
| 20241004 | 1,131 | 1,144 | 1,125 | 1,144 | 24,300 | 14 | 101% | 101% | 158% | ▲ | 98% | 95% | 93% | 97% | 102% |
| 20241007 | 1,154 | 1,154 | 1,129 | 1,130 | 27,200 | -14 | 99% | 98% | 112% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241008 | 1,126 | 1,126 | 1,110 | 1,112 | 25,300 | -18 | 98% | 99% | 93% | ▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241009 | 1,118 | 1,121 | 1,102 | 1,108 | 20,400 | -4 | 100% | 99% | 81% | ▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241010 | 1,107 | 1,111 | 1,093 | 1,093 | 20,500 | -15 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241011 | 1,093 | 1,102 | 1,088 | 1,096 | 8,700 | 3 | 100% | 100% | 42% | ▲ | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 1,102 | 1,103 | 1,090 | 1,099 | 13,000 | 3 | 100% | 100% | 149% | ▲▲ | 99% | 99% | 0% | 94% | 101% |
| 20241016 | 1,098 | 1,099 | 1,085 | 1,091 | 12,400 | -8 | 99% | 99% | 95% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241017 | 1,095 | 1,095 | 1,072 | 1,075 | 14,800 | -16 | 99% | 98% | 119% | ▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241018 | 1,084 | 1,094 | 1,080 | 1,093 | 8,200 | 18 | 102% | 101% | 55% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241021 | 1,095 | 1,095 | 1,087 | 1,092 | 5,800 | -1 | 100% | 100% | 71% | ▼ | 98% | 0% | 0% | 93% | 102% |
| 20241022 | 1,094 | 1,094 | 1,068 | 1,069 | 17,400 | -23 | 98% | 98% | 300% | ▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:23:03 |
| 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 |