| 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 | 1,056 | 1,056 | 1,021 | 1,022 | 44,400 | -34 | 97% | 97% | 290% | ▼▼▼ | 103% | 101% | 129% | 90% | 100% |
| 20240726 | 1,023 | 1,070 | 1,020 | 1,052 | 5,400 | 30 | 103% | 103% | 12% | ▲ | 102% | 98% | 131% | 93% | 103% |
| 20240729 | 1,027 | 1,048 | 1,027 | 1,048 | 2,600 | -4 | 100% | 102% | 48% | ▼ | 95% | 91% | 129% | 93% | 103% |
| 20240730 | 1,048 | 1,048 | 996 | 999 | 5,900 | -49 | 95% | 95% | 227% | ▼▼ | 103% | 95% | 141% | 89% | 100% |
| 20240731 | 999 | 1,031 | 998 | 1,031 | 69,700 | 32 | 103% | 103% | 1181% | ▲ | 97% | 94% | 136% | 92% | 103% |
| 20240801 | 1,033 | 1,033 | 1,000 | 1,003 | 7,300 | -28 | 97% | 97% | 10% | ▼ | 98% | 101% | 145% | 89% | 100% |
| 20240802 | 973 | 987 | 928 | 956 | 24,900 | -47 | 95% | 98% | 341% | ▼▼ | 92% | 111% | 151% | 85% | 100% |
| 20240805 | 935 | 942 | 860 | 861 | 105,200 | -95 | 90% | 92% | 422% | ▼▼▼ | 98% | 107% | 146% | 77% | 100% |
| 20240806 | 966 | 966 | 896 | 948 | 8,000 | 87 | 110% | 98% | 8% | ▲ | 108% | 141% | 157% | 84% | 110% |
| 20240807 | 902 | 1,000 | 902 | 970 | 15,700 | 22 | 102% | 108% | 196% | ▲▲ | 100% | 135% | 144% | 86% | 113% |
| 20240808 | 980 | 999 | 956 | 980 | 14,800 | 10 | 101% | 100% | 94% | ▲▲▲ | 106% | 136% | 146% | 87% | 114% |
| 20240809 | 971 | 1,037 | 964 | 1,034 | 11,400 | 54 | 106% | 106% | 77% | ▲▲▲▲ | 99% | 124% | 137% | 92% | 120% |
| 20240813 | 1,035 | 1,039 | 976 | 1,023 | 55,300 | -11 | 99% | 99% | 485% | ▼ | 111% | 112% | 123% | 91% | 119% |
| 20240814 | 1,151 | 1,276 | 1,121 | 1,275 | 200,700 | 252 | 125% | 111% | 363% | ▲ | 104% | 101% | 111% | 100% | 148% |
| 20240815 | 1,274 | 1,340 | 1,215 | 1,320 | 84,500 | 45 | 104% | 104% | 42% | ▲▲ | 97% | 98% | 107% | 100% | 153% |
| 20240816 | 1,330 | 1,339 | 1,279 | 1,285 | 38,600 | -35 | 97% | 97% | 46% | ▼ | 95% | 101% | 110% | 97% | 149% |
| 20240819 | 1,296 | 1,298 | 1,237 | 1,237 | 15,200 | -48 | 96% | 95% | 39% | ▼▼ | 102% | 107% | 113% | 94% | 144% |
| 20240820 | 1,267 | 1,295 | 1,239 | 1,290 | 10,400 | 53 | 104% | 102% | 68% | ▲ | 99% | 104% | 114% | 98% | 150% |
| 20240821 | 1,295 | 1,295 | 1,265 | 1,278 | 7,900 | -12 | 99% | 99% | 76% | ▼ | 101% | 109% | 117% | 97% | 148% |
| 20240822 | 1,290 | 1,379 | 1,290 | 1,302 | 55,400 | 24 | 102% | 101% | 701% | ▲ | 102% | 110% | 117% | 99% | 151% |
| 20240823 | 1,284 | 1,327 | 1,270 | 1,305 | 30,200 | 3 | 100% | 102% | 55% | ▲▲ | 99% | 104% | 111% | 99% | 152% |
| 20240826 | 1,361 | 1,378 | 1,338 | 1,350 | 30,100 | 45 | 103% | 99% | 100% | ▲▲▲ | 100% | 106% | 113% | 100% | 157% |
| 20240827 | 1,337 | 1,353 | 1,337 | 1,342 | 5,700 | -8 | 99% | 100% | 19% | ▼ | 105% | 106% | 112% | 99% | 156% |
| 20240828 | 1,341 | 1,425 | 1,339 | 1,410 | 28,000 | 68 | 105% | 105% | 491% | ▲ | 97% | 97% | 104% | 100% | 164% |
| 20240829 | 1,449 | 1,473 | 1,396 | 1,410 | 40,100 | 0 | 100% | 97% | 143% | -- | 98% | 94% | 105% | 100% | 164% |
| 20240830 | 1,440 | 1,440 | 1,390 | 1,410 | 15,700 | 0 | 100% | 98% | 39% | -- | 99% | 95% | 105% | 100% | 164% |
| 20240902 | 1,430 | 1,459 | 1,410 | 1,415 | 21,200 | 5 | 100% | 99% | 135% | ▲ | 99% | 96% | 106% | 100% | 164% |
| 20240903 | 1,415 | 1,425 | 1,400 | 1,400 | 15,300 | -15 | 99% | 99% | 72% | ▼ | 97% | 101% | 112% | 99% | 148% |
| 20240904 | 1,347 | 1,353 | 1,290 | 1,300 | 41,400 | -100 | 93% | 97% | 271% | ▼▼ | 105% | 105% | 116% | 92% | 134% |
| 20240905 | 1,295 | 1,415 | 1,293 | 1,356 | 16,800 | 56 | 104% | 105% | 41% | ▲ | 98% | 105% | 108% | 96% | 138% |
| 20240906 | 1,359 | 1,389 | 1,335 | 1,335 | 6,600 | -21 | 98% | 98% | 39% | ▼ | 105% | 111% | 114% | 94% | 130% |
| 20240909 | 1,290 | 1,376 | 1,290 | 1,360 | 17,400 | 25 | 102% | 105% | 264% | ▲ | 100% | 105% | 107% | 96% | 133% |
| 20240910 | 1,361 | 1,376 | 1,350 | 1,363 | 6,800 | 3 | 100% | 100% | 39% | ▲▲ | 99% | 109% | 110% | 96% | 110% |
| 20240911 | 1,363 | 1,374 | 1,345 | 1,352 | 11,500 | -11 | 99% | 99% | 169% | ▼ | 103% | 109% | 111% | 96% | 109% |
| 20240912 | 1,380 | 1,447 | 1,377 | 1,422 | 21,300 | 70 | 105% | 103% | 185% | ▲ | 101% | 106% | 107% | 100% | 115% |
| 20240913 | 1,422 | 1,448 | 1,411 | 1,432 | 10,800 | 10 | 101% | 101% | 51% | ▲▲ | 97% | 102% | 103% | 100% | 116% |
| 20240917 | 1,477 | 1,482 | 1,424 | 1,431 | 14,500 | -1 | 100% | 97% | 134% | ▼ | 101% | 101% | 104% | 100% | 112% |
| 20240918 | 1,461 | 1,515 | 1,447 | 1,482 | 25,600 | 51 | 104% | 101% | 177% | ▲ | 100% | 98% | 102% | 100% | 116% |
| 20240919 | 1,498 | 1,504 | 1,468 | 1,504 | 15,800 | 22 | 101% | 100% | 62% | ▲▲ | 100% | 93% | 101% | 100% | 116% |
| 20240920 | 1,510 | 1,512 | 1,486 | 1,506 | 25,200 | 2 | 100% | 100% | 159% | ▲▲▲ | 96% | 89% | 101% | 100% | 116% |
| 20240924 | 1,506 | 1,506 | 1,412 | 1,448 | 13,700 | -58 | 96% | 96% | 54% | ▼ | 102% | 95% | 106% | 96% | 111% |
| 20240925 | 1,445 | 1,486 | 1,445 | 1,469 | 5,400 | 21 | 101% | 102% | 39% | ▲ | 96% | 93% | 104% | 98% | 113% |
| 20240926 | 1,469 | 1,469 | 1,411 | 1,411 | 16,000 | -58 | 96% | 96% | 296% | ▼ | 95% | 94% | 108% | 94% | 109% |
| 20240927 | 1,410 | 1,434 | 1,290 | 1,344 | 45,400 | -67 | 95% | 95% | 284% | ▼▼ | 105% | 106% | 115% | 89% | 103% |
| 20240930 | 1,273 | 1,345 | 1,273 | 1,340 | 16,600 | -4 | 100% | 105% | 37% | ▼▼▼ | 101% | 107% | 108% | 89% | 103% |
| 20241001 | 1,354 | 1,396 | 1,352 | 1,372 | 7,600 | 32 | 102% | 101% | 46% | ▲ | 96% | 106% | 104% | 91% | 106% |
| 20241002 | 1,372 | 1,374 | 1,321 | 1,321 | 4,200 | -51 | 96% | 96% | 55% | ▼ | 97% | 109% | 105% | 88% | 102% |
| 20241003 | 1,334 | 1,344 | 1,293 | 1,300 | 5,200 | -21 | 98% | 97% | 124% | ▼▼ | 104% | 116% | 108% | 86% | 100% |
| 20241004 | 1,303 | 1,375 | 1,300 | 1,352 | 5,700 | 52 | 104% | 104% | 110% | ▲ | 105% | 111% | 101% | 90% | 104% |
| 20241007 | 1,380 | 1,499 | 1,380 | 1,446 | 49,700 | 94 | 107% | 105% | 872% | ▲▲ | 101% | 106% | 0% | 96% | 111% |
| 20241008 | 1,435 | 1,479 | 1,421 | 1,450 | 15,400 | 4 | 100% | 101% | 31% | ▲▲▲ | 100% | 101% | 0% | 96% | 112% |
| 20241009 | 1,450 | 1,460 | 1,405 | 1,443 | 13,600 | -7 | 100% | 100% | 88% | ▼ | 103% | 100% | 0% | 96% | 111% |
| 20241010 | 1,462 | 1,510 | 1,455 | 1,506 | 22,700 | 63 | 104% | 103% | 167% | ▲ | 101% | 95% | 0% | 100% | 116% |
| 20241011 | 1,506 | 1,573 | 1,500 | 1,526 | 45,800 | 20 | 101% | 101% | 202% | ▲▲ | 92% | 89% | 0% | 100% | 117% |
| 20241015 | 1,572 | 1,572 | 1,421 | 1,450 | 51,800 | -76 | 95% | 92% | 113% | ▼ | 103% | 99% | 0% | 95% | 112% |
| 20241016 | 1,420 | 1,482 | 1,415 | 1,461 | 6,900 | 11 | 101% | 103% | 13% | ▲ | 98% | 95% | 0% | 96% | 112% |
| 20241017 | 1,459 | 1,461 | 1,411 | 1,424 | 9,400 | -37 | 97% | 98% | 136% | ▼ | 98% | 0% | 0% | 93% | 110% |
| 20241018 | 1,414 | 1,436 | 1,383 | 1,390 | 8,600 | -34 | 98% | 98% | 91% | ▼▼ | 101% | 0% | 0% | 91% | 107% |
| 20241021 | 1,390 | 1,423 | 1,353 | 1,402 | 8,200 | 12 | 101% | 101% | 95% | ▲ | 99% | 0% | 0% | 92% | 108% |
| 20241022 | 1,400 | 1,400 | 1,352 | 1,388 | 3,100 | -14 | 99% | 99% | 38% | ▼ | % | % | % | 91% | 107% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 13:00 | アソインター | 連結子会社における米国・LuxCreo社との基本合意書締結に関するお知らせ |
| 20240930 | 15:00 | アソインター | 支配株主等に関する事項について |
| 20240927 | 11:00 | アソインター | 中期経営計画策定に関するお知らせ |
| 20240828 | 15:00 | アソインター | 第37回定時株主総会の付議議案決定に関するお知らせ |
| 20240827 | 14:00 | アソインター | 2024年6月期決算説明会動画公開のお知らせ |
| 20240823 | 08:50 | アソインター | アソインターナショナル2024年6月期決算説明会要旨と質疑応答 |
| 20240819 | 14:00 | アソインター | （訂正）「2024年６月期 決算短信〔日本基準〕（連結）」の訂正について |
| 20240813 | 15:00 | アソインター | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | アソインター | 2024年6月期 決算説明資料 |
| 20240813 | 15:00 | アソインター | 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 |
| 20240621 | 16:00 | アソインター | 独占的特許実施権許諾契約締結並びに新製品販売開始のお知らせ |
| 20240213 | 15:00 | アソインター | 配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | アソインター | 海外現地法人（米国）の設立に関するお知らせ |
| 20240213 | 15:00 | アソインター | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | アソインター | 2024年６月期 第２四半期決算説明資料 |
| 20240125 | 16:00 | アソインター | 販売店契約締結に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 | 2024-10-23 04:24:24 |
| 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 |
| 9340 | 2 | IRニュース | 株式会社アソインターナショナル | 2024-06-15 06:10:58 |