| 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 | 610 | 610 | 592 | 600 | 11,200 | -11 | 98% | 98% | 145% | ▼ | 101% | 106% | 108% | 95% | 104% |
| 20250311 | 585 | 600 | 584 | 593 | 11,200 | -7 | 99% | 101% | 100% | ▼▼ | 103% | 105% | 107% | 95% | 102% |
| 20250312 | 592 | 613 | 592 | 610 | 8,200 | 17 | 103% | 103% | 73% | ▲ | 102% | 102% | 104% | 98% | 105% |
| 20250313 | 610 | 621 | 610 | 621 | 12,600 | 11 | 102% | 102% | 154% | ▲▲ | 99% | 102% | 101% | 99% | 107% |
| 20250314 | 621 | 621 | 615 | 615 | 2,300 | -6 | 99% | 99% | 18% | ▼ | 100% | 103% | 100% | 98% | 106% |
| 20250317 | 615 | 625 | 615 | 618 | 19,400 | 3 | 100% | 100% | 843% | ▲ | 102% | 103% | 99% | 100% | 107% |
| 20250318 | 612 | 625 | 612 | 624 | 17,400 | 6 | 101% | 102% | 90% | ▲▲ | 100% | 102% | 97% | 100% | 108% |
| 20250319 | 620 | 624 | 620 | 622 | 2,800 | -2 | 100% | 100% | 16% | ▼ | 101% | 101% | 92% | 100% | 107% |
| 20250321 | 625 | 645 | 624 | 632 | 26,500 | 10 | 102% | 101% | 946% | ▲ | 100% | 100% | 91% | 100% | 109% |
| 20250324 | 632 | 633 | 623 | 633 | 9,000 | 1 | 100% | 100% | 34% | ▲▲ | 100% | 100% | 90% | 100% | 109% |
| 20250325 | 634 | 634 | 624 | 632 | 3,900 | -1 | 100% | 100% | 43% | ▼ | 100% | 99% | 91% | 100% | 109% |
| 20250326 | 630 | 640 | 630 | 633 | 9,500 | 1 | 100% | 100% | 244% | ▲ | 100% | 97% | 91% | 100% | 109% |
| 20250327 | 631 | 632 | 631 | 631 | 700 | -2 | 100% | 100% | 7% | ▼ | 100% | 96% | 91% | 100% | 109% |
| 20250328 | 631 | 632 | 627 | 632 | 4,100 | 1 | 100% | 100% | 586% | ▲ | 99% | 95% | 91% | 100% | 109% |
| 20250331 | 630 | 630 | 615 | 625 | 14,300 | -7 | 99% | 99% | 349% | ▼ | 96% | 89% | 90% | 99% | 106% |
| 20250401 | 635 | 635 | 612 | 612 | 10,800 | -13 | 98% | 96% | 76% | ▼▼ | 99% | 90% | 93% | 97% | 104% |
| 20250402 | 613 | 614 | 604 | 606 | 11,100 | -6 | 99% | 99% | 103% | ▼▼▼ | 101% | 93% | 96% | 96% | 102% |
| 20250403 | 598 | 601 | 551 | 601 | 25,800 | -5 | 99% | 101% | 232% | ▼▼▼▼ | 98% | 96% | 98% | 95% | 101% |
| 20250404 | 581 | 581 | 539 | 568 | 44,700 | -33 | 95% | 98% | 173% | ▼▼▼▼▼ | 106% | 108% | 108% | 90% | 100% |
| 20250408 | 525 | 555 | 525 | 554 | 19,600 | -14 | 98% | 106% | 44% | ▼▼▼▼▼▼ | 100% | 104% | 104% | 88% | 100% |
| 20250409 | 547 | 555 | 530 | 545 | 13,300 | -9 | 98% | 100% | 68% | ▼▼▼▼▼▼▼ | 98% | 101% | 101% | 86% | 100% |
| 20250410 | 564 | 583 | 551 | 554 | 20,400 | 9 | 102% | 98% | 153% | ▲ | 100% | 102% | 106% | 88% | 102% |
| 20250411 | 554 | 560 | 533 | 555 | 8,700 | 1 | 100% | 100% | 43% | ▲▲ | 97% | 98% | 102% | 88% | 102% |
| 20250414 | 585 | 585 | 561 | 567 | 8,400 | 12 | 102% | 97% | 97% | ▲▲▲ | 100% | 101% | 106% | 90% | 104% |
| 20250415 | 567 | 580 | 561 | 567 | 10,500 | 0 | 100% | 100% | 125% | -- | 99% | 99% | 105% | 90% | 104% |
| 20250416 | 570 | 570 | 559 | 566 | 7,500 | -1 | 100% | 99% | 71% | ▼ | 98% | 98% | 104% | 89% | 104% |
| 20250417 | 576 | 576 | 566 | 566 | 4,500 | 0 | 100% | 98% | 60% | -- | 100% | 99% | 105% | 89% | 104% |
| 20250418 | 570 | 580 | 565 | 572 | 6,200 | 6 | 101% | 100% | 138% | ▲ | 97% | 97% | 103% | 90% | 105% |
| 20250421 | 582 | 582 | 560 | 563 | 9,600 | -9 | 98% | 97% | 155% | ▼ | 97% | 100% | 106% | 89% | 103% |
| 20250422 | 567 | 571 | 526 | 550 | 33,000 | -13 | 98% | 97% | 344% | ▼▼ | 102% | 102% | 108% | 87% | 101% |
| 20250423 | 555 | 572 | 555 | 565 | 14,600 | 15 | 103% | 102% | 44% | ▲ | 99% | 100% | 105% | 89% | 104% |
| 20250424 | 570 | 571 | 559 | 564 | 5,700 | -1 | 100% | 99% | 39% | ▼ | 99% | 101% | 102% | 89% | 103% |
| 20250425 | 565 | 565 | 555 | 560 | 11,600 | -4 | 99% | 99% | 204% | ▼▼ | 100% | 100% | 100% | 89% | 103% |
| 20250428 | 568 | 569 | 558 | 566 | 4,100 | 6 | 101% | 100% | 35% | ▲ | 98% | 100% | 99% | 91% | 104% |
| 20250430 | 569 | 569 | 558 | 558 | 7,400 | -8 | 99% | 98% | 180% | ▼ | 102% | 102% | 101% | 91% | 102% |
| 20250501 | 560 | 569 | 558 | 569 | 9,100 | 11 | 102% | 102% | 123% | ▲ | 99% | 103% | 99% | 94% | 104% |
| 20250502 | 570 | 570 | 562 | 567 | 4,900 | -2 | 100% | 99% | 54% | ▼ | 99% | 105% | 99% | 94% | 104% |
| 20250507 | 572 | 578 | 568 | 568 | 7,600 | 1 | 100% | 99% | 155% | ▲ | 99% | 105% | 100% | 99% | 104% |
| 20250508 | 568 | 580 | 562 | 562 | 6,600 | -6 | 99% | 99% | 87% | ▼ | 101% | 103% | 101% | 98% | 103% |
| 20250509 | 563 | 573 | 563 | 571 | 3,200 | 9 | 102% | 101% | 48% | ▲ | 99% | 94% | 96% | 100% | 105% |
| 20250512 | 591 | 592 | 575 | 586 | 18,100 | 15 | 103% | 99% | 566% | ▲▲ | 101% | 96% | 96% | 100% | 107% |
| 20250513 | 592 | 602 | 571 | 599 | 34,600 | 13 | 102% | 101% | 191% | ▲▲▲ | 98% | 96% | 96% | 100% | 109% |
| 20250514 | 589 | 592 | 570 | 579 | 22,000 | -20 | 97% | 98% | 64% | ▼ | 94% | 97% | 97% | 97% | 105% |
| 20250515 | 583 | 583 | 548 | 550 | 201,700 | -29 | 95% | 94% | 917% | ▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20250516 | 552 | 565 | 552 | 556 | 11,400 | 6 | 101% | 101% | 6% | ▲ | 100% | 99% | 100% | 93% | 101% |
| 20250519 | 566 | 566 | 559 | 566 | 5,300 | 10 | 102% | 100% | 46% | ▲▲ | 100% | 99% | 100% | 94% | 103% |
| 20250520 | 564 | 567 | 557 | 565 | 8,800 | -1 | 100% | 100% | 166% | ▼ | 100% | 101% | 100% | 94% | 103% |
| 20250521 | 562 | 571 | 562 | 563 | 3,600 | -2 | 100% | 100% | 41% | ▼▼ | 100% | 101% | 100% | 94% | 102% |
| 20250522 | 562 | 570 | 562 | 562 | 7,100 | -1 | 100% | 100% | 197% | ▼▼▼ | 100% | 100% | 100% | 94% | 102% |
| 20250523 | 563 | 566 | 561 | 561 | 2,500 | -1 | 100% | 100% | 35% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 102% |
| 20250526 | 561 | 564 | 556 | 560 | 6,100 | -1 | 100% | 100% | 244% | ▼▼▼▼▼ | 101% | 100% | 0% | 93% | 102% |
| 20250527 | 560 | 566 | 560 | 566 | 5,600 | 6 | 101% | 101% | 92% | ▲ | 99% | 99% | 0% | 94% | 103% |
| 20250528 | 568 | 570 | 562 | 565 | 8,800 | -1 | 100% | 99% | 157% | ▼ | 99% | 99% | 0% | 94% | 103% |
| 20250529 | 570 | 570 | 565 | 565 | 6,300 | 0 | 100% | 99% | 72% | -- | 99% | 99% | 0% | 94% | 103% |
| 20250530 | 565 | 568 | 560 | 561 | 7,300 | -4 | 99% | 99% | 116% | ▼ | 99% | 100% | 0% | 94% | 102% |
| 20250602 | 564 | 564 | 558 | 558 | 5,400 | -3 | 99% | 99% | 74% | ▼▼ | 101% | 101% | 0% | 93% | 101% |
| 20250603 | 558 | 564 | 558 | 561 | 3,300 | 3 | 101% | 101% | 61% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20250604 | 561 | 565 | 561 | 562 | 4,000 | 1 | 100% | 100% | 121% | ▲▲ | 99% | 0% | 0% | 94% | 102% |
| 20250605 | 568 | 592 | 557 | 562 | 76,900 | 0 | 100% | 99% | 1923% | -- | 101% | 0% | 0% | 94% | 102% |
| 20250606 | 560 | 565 | 560 | 564 | 4,800 | 2 | 100% | 101% | 6% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 372,300 | 0 | 319,900 | 0 | 52,400 |
| 2025-05-23 | 0 | 375,900 | 0 | 324,200 | 0 | 51,700 |
| 2025-05-16 | 0 | 385,100 | 0 | 328,300 | 0 | 56,800 |
| 2025-05-09 | 0 | 384,600 | 0 | 329,200 | 0 | 55,400 |
| 2025-05-02 | 0 | 384,800 | 0 | 329,600 | 0 | 55,200 |
| 2025-04-25 | 0 | 382,100 | 0 | 329,600 | 0 | 52,500 |
| 2025-04-18 | 0 | 385,400 | 0 | 323,600 | 0 | 61,800 |
| 2025-04-11 | 0 | 381,800 | 0 | 321,200 | 0 | 60,600 |
| 2025-04-04 | 0 | 397,100 | 0 | 330,300 | 0 | 66,800 |
| 2025-03-28 | 0 | 427,800 | 0 | 350,500 | 0 | 77,300 |
| 2025-03-21 | 0 | 430,100 | 0 | 352,000 | 0 | 78,100 |
| 2025-03-14 | 0 | 424,500 | 0 | 352,000 | 0 | 72,500 |
| 2025-03-07 | 0 | 425,700 | 0 | 351,200 | 0 | 74,500 |
| 2025-02-28 | 0 | 423,600 | 0 | 349,600 | 0 | 74,000 |
| 2025-02-21 | 0 | 428,500 | 0 | 353,400 | 0 | 75,100 |
| 2025-02-14 | 0 | 427,700 | 0 | 353,900 | 0 | 73,800 |
| 2025-02-07 | 0 | 426,600 | 0 | 353,200 | 0 | 73,400 |
| 2025-01-31 | 0 | 426,800 | 0 | 353,900 | 0 | 72,900 |
| 2025-01-24 | 0 | 419,100 | 0 | 350,300 | 0 | 68,800 |
| 2025-01-17 | 0 | 420,600 | 0 | 348,300 | 0 | 72,300 |
| 2025-01-10 | 0 | 423,800 | 0 | 351,800 | 0 | 72,000 |
| 2024-12-27 | 0 | 417,500 | 0 | 352,100 | 0 | 65,400 |
| 2024-12-20 | 0 | 209,700 | 0 | 177,000 | 0 | 32,700 |
| 2024-12-13 | 0 | 222,500 | 0 | 178,500 | 0 | 44,000 |
| 2024-12-06 | 0 | 223,700 | 0 | 178,100 | 0 | 45,600 |
| 2024-11-29 | 0 | 216,000 | 0 | 175,400 | 0 | 40,600 |
| 2024-11-22 | 0 | 224,900 | 0 | 177,900 | 0 | 47,000 |
| 2024-11-15 | 0 | 235,100 | 0 | 189,100 | 0 | 46,000 |
| 2024-11-08 | 0 | 230,600 | 0 | 169,300 | 0 | 61,300 |
| 2024-11-01 | 0 | 230,900 | 0 | 169,400 | 0 | 61,500 |
| 2024-10-25 | 400 | 235,500 | 400 | 170,200 | 0 | 65,300 |
| 2024-10-18 | 0 | 235,500 | 0 | 168,200 | 0 | 67,300 |
| 2024-10-11 | 0 | 231,300 | 0 | 163,800 | 0 | 67,500 |
| 2024-10-04 | 0 | 226,700 | 0 | 159,500 | 0 | 67,200 |
| 2024-09-27 | 0 | 237,700 | 0 | 160,700 | 0 | 77,000 |
| 2024-09-20 | 0 | 238,100 | 0 | 165,800 | 0 | 72,300 |
| 2024-09-13 | 0 | 229,100 | 0 | 159,200 | 0 | 69,900 |
| 2024-09-06 | 0 | 227,200 | 0 | 161,200 | 0 | 66,000 |
| 2024-08-30 | 0 | 215,200 | 0 | 157,400 | 0 | 57,800 |
| 2024-08-23 | 0 | 198,300 | 0 | 151,400 | 0 | 46,900 |
| 2024-08-16 | 0 | 189,500 | 0 | 133,900 | 0 | 55,600 |
| 2024-08-09 | 0 | 146,800 | 0 | 111,100 | 0 | 35,700 |
| 2024-08-02 | 0 | 146,500 | 0 | 110,000 | 0 | 36,500 |
| 2024-07-26 | 0 | 151,600 | 0 | 111,700 | 0 | 39,900 |
| 2024-07-19 | 0 | 157,900 | 0 | 114,900 | 0 | 43,000 |
| 2024-07-12 | 0 | 149,300 | 0 | 106,300 | 0 | 43,000 |
| 2024-07-05 | 0 | 148,500 | 0 | 102,300 | 0 | 46,200 |
| 2024-06-28 | 0 | 148,600 | 0 | 101,800 | 0 | 46,800 |
| 2024-06-21 | 0 | 134,200 | 0 | 87,600 | 0 | 46,600 |
| 2024-06-14 | 0 | 119,000 | 0 | 66,900 | 0 | 52,100 |
| 2024-06-07 | 0 | 119,700 | 0 | 63,800 | 0 | 55,900 |
| 2024-05-31 | 0 | 128,200 | 0 | 53,600 | 0 | 74,600 |
| 2024-05-24 | 0 | 136,500 | 0 | 69,100 | 0 | 67,400 |
| 2024-05-17 | 0 | 135,500 | 0 | 65,200 | 0 | 70,300 |
| 2024-05-10 | 0 | 102,200 | 0 | 51,400 | 0 | 50,800 |
| 2024-05-02 | 0 | 104,200 | 0 | 52,300 | 0 | 51,900 |
| 2024-04-26 | 0 | 102,000 | 0 | 50,900 | 0 | 51,100 |
| 2024-04-19 | 0 | 100,100 | 0 | 48,800 | 0 | 51,300 |
| 2024-04-12 | 0 | 100,600 | 0 | 48,400 | 0 | 52,200 |
| 2024-04-05 | 0 | 102,300 | 0 | 49,400 | 0 | 52,900 |
| 2024-03-29 | 0 | 97,800 | 0 | 50,500 | 0 | 47,300 |
| 2024-03-22 | 0 | 105,600 | 0 | 55,100 | 0 | 50,500 |
| 2024-03-15 | 0 | 103,900 | 0 | 54,500 | 0 | 49,400 |
| 2024-03-08 | 0 | 112,700 | 0 | 59,000 | 0 | 53,700 |
| 2024-03-01 | 0 | 114,700 | 0 | 57,600 | 0 | 57,100 |
| 2024-02-22 | 0 | 118,500 | 0 | 57,700 | 0 | 60,800 |
| 2024-02-16 | 0 | 119,900 | 0 | 59,400 | 0 | 60,500 |
| 2024-02-09 | 0 | 115,500 | 0 | 54,800 | 0 | 60,700 |
| 2024-02-02 | 0 | 118,500 | 0 | 50,100 | 0 | 68,400 |
| 2024-01-26 | 0 | 109,100 | 0 | 46,000 | 0 | 63,100 |
| 2024-01-19 | 0 | 107,200 | 0 | 44,500 | 0 | 62,700 |
| 2024-01-12 | 0 | 111,900 | 0 | 45,700 | 0 | 66,200 |
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 |
|---|---|---|---|
| 9340 | 1 | 株式会社アソインターナショナル | 矯正専門ラボのパイオニア | 2025-06-07 11:28:12 |
| 9340 | 2 | 電子公告 | 株式会社アソインターナショナル | 2024-12-11 15:29:05 |
| 9340 | 2 | 財務ハイライト | 株式会社アソインターナショナル | 2024-06-15 06:11:10 |
| 9340 | 2 | IR情報についてのよくあるご質問 | 株式会社アソインターナショナル | 2024-06-15 06:11:08 |
| 9340 | 2 | 免責事項 | 株式会社アソインターナショナル | 2024-06-15 06:11:07 |
| 9340 | 2 | 株式について | 株式会社アソインターナショナル | 2024-06-15 06:11:04 |
| 9340 | 2 | IRライブラリー | 株式会社アソインターナショナル | 2024-06-15 06:11:03 |
| 9340 | 2 | お問い合わせ | 株式会社アソインターナショナル | 2024-06-15 06:11:02 |
| 9340 | 2 | IRカレンダー | 株式会社アソインターナショナル | 2024-06-15 06:11:00 |
| 9340 | 2 | 経営情報 | 株式会社アソインターナショナル | 2024-06-15 06:10:59 |