| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 97% | 102% |
| 20241007 | 1,154 | 1,154 | 1,129 | 1,130 | 27,200 | -14 | 99% | 98% | 112% | ▼ | 99% | 98% | 97% | 96% | 100% |
| 20241008 | 1,126 | 1,126 | 1,110 | 1,112 | 25,300 | -18 | 98% | 99% | 93% | ▼▼ | 99% | 98% | 98% | 95% | 100% |
| 20241009 | 1,118 | 1,121 | 1,102 | 1,108 | 20,400 | -4 | 100% | 99% | 81% | ▼▼▼ | 99% | 99% | 100% | 94% | 100% |
| 20241010 | 1,107 | 1,111 | 1,093 | 1,093 | 20,500 | -15 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241011 | 1,093 | 1,102 | 1,088 | 1,096 | 8,700 | 3 | 100% | 100% | 42% | ▲ | 100% | 99% | 100% | 94% | 100% |
| 20241015 | 1,102 | 1,103 | 1,090 | 1,099 | 13,000 | 3 | 100% | 100% | 149% | ▲▲ | 99% | 99% | 100% | 94% | 101% |
| 20241016 | 1,098 | 1,099 | 1,085 | 1,091 | 12,400 | -8 | 99% | 99% | 95% | ▼ | 98% | 98% | 102% | 93% | 100% |
| 20241017 | 1,095 | 1,095 | 1,072 | 1,075 | 14,800 | -16 | 99% | 98% | 119% | ▼▼ | 101% | 98% | 108% | 92% | 100% |
| 20241018 | 1,084 | 1,094 | 1,080 | 1,093 | 8,200 | 18 | 102% | 101% | 55% | ▲ | 100% | 97% | 107% | 93% | 102% |
| 20241021 | 1,095 | 1,095 | 1,087 | 1,092 | 5,800 | -1 | 100% | 100% | 71% | ▼ | 98% | 98% | 107% | 93% | 102% |
| 20241022 | 1,094 | 1,094 | 1,068 | 1,069 | 17,400 | -23 | 98% | 98% | 300% | ▼▼ | 99% | 99% | 109% | 91% | 100% |
| 20241023 | 1,077 | 1,077 | 1,062 | 1,065 | 9,700 | -4 | 100% | 99% | 56% | ▼▼▼ | 100% | 102% | 111% | 91% | 100% |
| 20241024 | 1,060 | 1,067 | 1,051 | 1,062 | 8,300 | -3 | 100% | 100% | 86% | ▼▼▼▼ | 98% | 102% | 110% | 91% | 100% |
| 20241025 | 1,063 | 1,063 | 1,038 | 1,045 | 38,200 | -17 | 98% | 98% | 460% | ▼▼▼▼▼ | 102% | 104% | 112% | 89% | 100% |
| 20241028 | 1,043 | 1,120 | 1,033 | 1,068 | 18,400 | 23 | 102% | 102% | 48% | ▲ | 100% | 102% | 110% | 91% | 102% |
| 20241029 | 1,068 | 1,071 | 1,052 | 1,071 | 4,500 | 3 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 109% | 92% | 102% |
| 20241030 | 1,078 | 1,078 | 1,070 | 1,076 | 4,200 | 5 | 100% | 100% | 93% | ▲▲▲ | 101% | 102% | 109% | 94% | 103% |
| 20241031 | 1,076 | 1,097 | 1,067 | 1,088 | 6,400 | 12 | 101% | 101% | 152% | ▲▲▲▲ | 100% | 101% | 105% | 95% | 104% |
| 20241101 | 1,087 | 1,087 | 1,074 | 1,084 | 8,300 | -4 | 100% | 100% | 130% | ▼ | 99% | 100% | 103% | 95% | 104% |
| 20241105 | 1,107 | 1,110 | 1,093 | 1,093 | 12,900 | 9 | 101% | 99% | 155% | ▲ | 99% | 101% | 105% | 97% | 105% |
| 20241106 | 1,093 | 1,095 | 1,077 | 1,078 | 10,700 | -15 | 99% | 99% | 83% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20241107 | 1,097 | 1,100 | 1,080 | 1,100 | 11,700 | 22 | 102% | 100% | 109% | ▲ | 100% | 102% | 104% | 99% | 105% |
| 20241108 | 1,100 | 1,108 | 1,094 | 1,103 | 9,500 | 3 | 100% | 100% | 81% | ▲▲ | 99% | 105% | 101% | 100% | 106% |
| 20241111 | 1,115 | 1,115 | 1,100 | 1,100 | 7,100 | -3 | 100% | 99% | 75% | ▼ | 100% | 107% | 102% | 100% | 105% |
| 20241112 | 1,101 | 1,109 | 1,099 | 1,099 | 3,300 | -1 | 100% | 100% | 46% | ▼▼ | 99% | 101% | 102% | 100% | 105% |
| 20241113 | 1,106 | 1,106 | 1,090 | 1,091 | 6,300 | -8 | 99% | 99% | 191% | ▼▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20241114 | 1,103 | 1,119 | 1,100 | 1,119 | 17,700 | 28 | 103% | 101% | 281% | ▲ | 105% | 102% | 100% | 100% | 107% |
| 20241115 | 1,120 | 1,198 | 1,115 | 1,173 | 155,600 | 54 | 105% | 105% | 879% | ▲▲ | 100% | 102% | 100% | 100% | 112% |
| 20241118 | 1,121 | 1,149 | 1,098 | 1,122 | 82,100 | -51 | 96% | 100% | 53% | ▼ | 99% | 102% | 100% | 96% | 107% |
| 20241119 | 1,120 | 1,120 | 1,100 | 1,111 | 23,100 | -11 | 99% | 99% | 28% | ▼▼ | 100% | 101% | 100% | 95% | 106% |
| 20241120 | 1,119 | 1,126 | 1,112 | 1,120 | 17,700 | 9 | 101% | 100% | 77% | ▲ | 101% | 99% | 98% | 95% | 107% |
| 20241121 | 1,130 | 1,150 | 1,125 | 1,145 | 24,900 | 25 | 102% | 101% | 141% | ▲▲ | 100% | 97% | 96% | 98% | 110% |
| 20241122 | 1,149 | 1,149 | 1,131 | 1,144 | 14,800 | -1 | 100% | 100% | 59% | ▼ | 99% | 98% | 98% | 98% | 109% |
| 20241125 | 1,139 | 1,144 | 1,131 | 1,131 | 9,100 | -13 | 99% | 99% | 61% | ▼▼ | 98% | 98% | 98% | 96% | 106% |
| 20241126 | 1,140 | 1,140 | 1,120 | 1,121 | 12,600 | -10 | 99% | 98% | 138% | ▼▼▼ | 99% | 100% | 99% | 96% | 105% |
| 20241127 | 1,126 | 1,133 | 1,108 | 1,115 | 11,000 | -6 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 101% | 100% | 95% | 104% |
| 20241128 | 1,111 | 1,125 | 1,111 | 1,114 | 7,700 | -1 | 100% | 100% | 70% | ▼▼▼▼▼ | 100% | 101% | 100% | 95% | 103% |
| 20241129 | 1,114 | 1,122 | 1,105 | 1,114 | 10,600 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 100% | 95% | 103% |
| 20241202 | 1,111 | 1,120 | 1,106 | 1,116 | 7,000 | 2 | 100% | 100% | 66% | ▲ | 99% | 98% | 99% | 95% | 104% |
| 20241203 | 1,129 | 1,129 | 1,117 | 1,123 | 14,700 | 7 | 101% | 99% | 210% | ▲▲ | 100% | 97% | 99% | 96% | 104% |
| 20241204 | 1,123 | 1,125 | 1,115 | 1,121 | 13,800 | -2 | 100% | 100% | 94% | ▼ | 98% | 96% | 99% | 96% | 103% |
| 20241205 | 1,128 | 1,128 | 1,103 | 1,108 | 23,700 | -13 | 99% | 98% | 172% | ▼▼ | 100% | 98% | 101% | 94% | 102% |
| 20241206 | 1,108 | 1,115 | 1,106 | 1,108 | 6,000 | 0 | 100% | 100% | 25% | -- | 99% | 98% | 0% | 94% | 102% |
| 20241209 | 1,107 | 1,109 | 1,088 | 1,093 | 15,200 | -15 | 99% | 99% | 253% | ▼ | 99% | 101% | 0% | 93% | 100% |
| 20241210 | 1,095 | 1,096 | 1,085 | 1,085 | 10,700 | -8 | 99% | 99% | 70% | ▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20241211 | 1,091 | 1,091 | 1,076 | 1,079 | 11,600 | -6 | 99% | 99% | 108% | ▼▼▼ | 101% | 102% | 0% | 92% | 100% |
| 20241212 | 1,077 | 1,083 | 1,076 | 1,083 | 8,500 | 4 | 100% | 101% | 73% | ▲ | 101% | 103% | 0% | 92% | 100% |
| 20241213 | 1,076 | 1,085 | 1,075 | 1,085 | 8,800 | 2 | 100% | 101% | 104% | ▲▲ | 101% | 103% | 0% | 95% | 101% |
| 20241216 | 1,085 | 1,102 | 1,085 | 1,101 | 13,700 | 16 | 101% | 101% | 156% | ▲▲▲ | 100% | 101% | 0% | 96% | 102% |
| 20241217 | 1,101 | 1,102 | 1,091 | 1,097 | 9,100 | -4 | 100% | 100% | 66% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 1,093 | 1,099 | 1,088 | 1,099 | 8,100 | 2 | 100% | 101% | 89% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 1,091 | 1,107 | 1,090 | 1,107 | 12,000 | 8 | 101% | 101% | 148% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 1,116 | 1,118 | 1,110 | 1,114 | 12,200 | 7 | 101% | 100% | 102% | ▲▲▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:21:00 |
| 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 |