| 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 | 1,506 | 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% | 96% | 96% | 111% |
| 20241008 | 1,435 | 1,479 | 1,421 | 1,450 | 15,400 | 4 | 100% | 101% | 31% | ▲▲▲ | 100% | 101% | 95% | 96% | 112% |
| 20241009 | 1,450 | 1,460 | 1,405 | 1,443 | 13,600 | -7 | 100% | 100% | 88% | ▼ | 103% | 100% | 94% | 96% | 111% |
| 20241010 | 1,462 | 1,510 | 1,455 | 1,506 | 22,700 | 63 | 104% | 103% | 167% | ▲ | 101% | 95% | 92% | 100% | 116% |
| 20241011 | 1,506 | 1,573 | 1,500 | 1,526 | 45,800 | 20 | 101% | 101% | 202% | ▲▲ | 92% | 89% | 88% | 100% | 117% |
| 20241015 | 1,572 | 1,572 | 1,421 | 1,450 | 51,800 | -76 | 95% | 92% | 113% | ▼ | 103% | 99% | 97% | 95% | 112% |
| 20241016 | 1,420 | 1,482 | 1,415 | 1,461 | 6,900 | 11 | 101% | 103% | 13% | ▲ | 98% | 95% | 95% | 96% | 112% |
| 20241017 | 1,459 | 1,461 | 1,411 | 1,424 | 9,400 | -37 | 97% | 98% | 136% | ▼ | 98% | 94% | 98% | 93% | 110% |
| 20241018 | 1,414 | 1,436 | 1,383 | 1,390 | 8,600 | -34 | 98% | 98% | 91% | ▼▼ | 101% | 94% | 99% | 91% | 107% |
| 20241021 | 1,390 | 1,423 | 1,353 | 1,402 | 8,200 | 12 | 101% | 101% | 95% | ▲ | 99% | 93% | 98% | 92% | 108% |
| 20241022 | 1,400 | 1,400 | 1,352 | 1,388 | 3,100 | -14 | 99% | 99% | 38% | ▼ | 97% | 98% | 101% | 91% | 107% |
| 20241023 | 1,367 | 1,367 | 1,314 | 1,330 | 9,000 | -58 | 96% | 97% | 290% | ▼▼ | 100% | 103% | 105% | 87% | 102% |
| 20241024 | 1,313 | 1,320 | 1,282 | 1,309 | 14,100 | -21 | 98% | 100% | 157% | ▼▼▼ | 97% | 104% | 104% | 86% | 101% |
| 20241025 | 1,309 | 1,309 | 1,272 | 1,273 | 7,500 | -36 | 97% | 97% | 53% | ▼▼▼▼ | 101% | 104% | 105% | 83% | 100% |
| 20241028 | 1,293 | 1,316 | 1,290 | 1,308 | 8,700 | 35 | 103% | 101% | 116% | ▲ | 101% | 104% | 90% | 86% | 103% |
| 20241029 | 1,329 | 1,365 | 1,318 | 1,340 | 6,200 | 32 | 102% | 101% | 71% | ▲▲ | 102% | 104% | 90% | 88% | 105% |
| 20241030 | 1,327 | 1,359 | 1,327 | 1,356 | 3,300 | 16 | 101% | 102% | 53% | ▲▲▲ | 99% | 101% | 84% | 89% | 107% |
| 20241031 | 1,350 | 1,350 | 1,322 | 1,342 | 5,400 | -14 | 99% | 99% | 164% | ▼ | 99% | 102% | 84% | 88% | 105% |
| 20241101 | 1,345 | 1,364 | 1,312 | 1,329 | 4,400 | -13 | 99% | 99% | 81% | ▼▼ | 103% | 103% | 84% | 87% | 104% |
| 20241105 | 1,340 | 1,390 | 1,327 | 1,381 | 11,800 | 52 | 104% | 103% | 268% | ▲ | 99% | 99% | 82% | 90% | 108% |
| 20241106 | 1,381 | 1,394 | 1,358 | 1,369 | 2,600 | -12 | 99% | 99% | 22% | ▼ | 99% | 100% | 83% | 90% | 108% |
| 20241107 | 1,365 | 1,387 | 1,334 | 1,346 | 9,000 | -23 | 98% | 99% | 346% | ▼▼ | 101% | 88% | 83% | 88% | 106% |
| 20241108 | 1,356 | 1,376 | 1,328 | 1,376 | 5,600 | 30 | 102% | 101% | 62% | ▲ | 98% | 86% | 80% | 90% | 108% |
| 20241111 | 1,376 | 1,376 | 1,331 | 1,351 | 26,000 | -25 | 98% | 98% | 464% | ▼ | 100% | 82% | 80% | 89% | 106% |
| 20241112 | 1,368 | 1,368 | 1,328 | 1,364 | 3,500 | 13 | 101% | 100% | 13% | ▲ | 84% | 77% | 80% | 93% | 107% |
| 20241113 | 1,365 | 1,421 | 1,087 | 1,150 | 113,500 | -214 | 84% | 84% | 3243% | ▼ | 103% | 91% | 94% | 79% | 100% |
| 20241114 | 1,160 | 1,209 | 1,160 | 1,190 | 38,000 | 40 | 103% | 103% | 33% | ▲ | 96% | 90% | 93% | 84% | 103% |
| 20241115 | 1,172 | 1,188 | 1,066 | 1,128 | 58,600 | -62 | 95% | 96% | 154% | ▼ | 92% | 102% | 99% | 80% | 100% |
| 20241118 | 1,101 | 1,101 | 997 | 1,015 | 114,600 | -113 | 90% | 92% | 196% | ▼▼ | 104% | 112% | 109% | 72% | 100% |
| 20241119 | 1,006 | 1,070 | 1,006 | 1,048 | 19,800 | 33 | 103% | 104% | 17% | ▲ | 100% | 104% | 103% | 76% | 103% |
| 20241120 | 1,060 | 1,060 | 1,037 | 1,057 | 8,700 | 9 | 101% | 100% | 44% | ▲▲ | 101% | 103% | 111% | 77% | 104% |
| 20241121 | 1,051 | 1,060 | 1,030 | 1,059 | 9,100 | 2 | 100% | 101% | 105% | ▲▲▲ | 106% | 102% | 113% | 77% | 104% |
| 20241122 | 1,061 | 1,127 | 1,045 | 1,127 | 91,400 | 68 | 106% | 106% | 1004% | ▲▲▲▲ | 98% | 96% | 113% | 82% | 111% |
| 20241125 | 1,127 | 1,149 | 1,084 | 1,100 | 14,100 | -27 | 98% | 98% | 15% | ▼ | 96% | 97% | 112% | 80% | 108% |
| 20241126 | 1,130 | 1,130 | 1,070 | 1,087 | 8,000 | -13 | 99% | 96% | 57% | ▼▼ | 95% | 101% | 117% | 79% | 107% |
| 20241127 | 1,087 | 1,095 | 1,035 | 1,037 | 16,000 | -50 | 95% | 95% | 200% | ▼▼▼ | 105% | 106% | 123% | 75% | 102% |
| 20241128 | 1,030 | 1,088 | 1,011 | 1,086 | 6,700 | 49 | 105% | 105% | 42% | ▲ | 101% | 103% | 119% | 79% | 107% |
| 20241129 | 1,066 | 1,082 | 1,062 | 1,079 | 5,700 | -7 | 99% | 101% | 85% | ▼ | 101% | 98% | 118% | 78% | 106% |
| 20241202 | 1,079 | 1,095 | 1,068 | 1,095 | 7,200 | 16 | 101% | 101% | 126% | ▲ | 98% | 97% | 116% | 79% | 108% |
| 20241203 | 1,096 | 1,110 | 1,071 | 1,071 | 5,900 | -24 | 98% | 98% | 82% | ▼ | 102% | 100% | 118% | 78% | 106% |
| 20241204 | 1,072 | 1,098 | 1,070 | 1,095 | 13,900 | 24 | 102% | 102% | 236% | ▲ | 97% | 97% | 116% | 80% | 108% |
| 20241205 | 1,094 | 1,094 | 1,045 | 1,058 | 17,100 | -37 | 97% | 97% | 123% | ▼ | 97% | 101% | 120% | 77% | 104% |
| 20241206 | 1,059 | 1,059 | 1,020 | 1,030 | 19,300 | -28 | 97% | 97% | 113% | ▼▼ | 104% | 104% | 0% | 76% | 101% |
| 20241209 | 1,030 | 1,067 | 1,029 | 1,067 | 8,500 | 37 | 104% | 104% | 44% | ▲ | 99% | 100% | 0% | 78% | 105% |
| 20241210 | 1,075 | 1,075 | 1,047 | 1,060 | 5,200 | -7 | 99% | 99% | 61% | ▼ | 100% | 104% | 0% | 89% | 104% |
| 20241211 | 1,053 | 1,054 | 1,031 | 1,051 | 6,700 | -9 | 99% | 100% | 129% | ▼▼ | 100% | 109% | 0% | 88% | 104% |
| 20241212 | 1,074 | 1,074 | 1,039 | 1,070 | 5,500 | 19 | 102% | 100% | 82% | ▲ | 99% | 113% | 0% | 95% | 105% |
| 20241213 | 1,063 | 1,068 | 1,057 | 1,057 | 7,500 | -13 | 99% | 99% | 136% | ▼ | 103% | 121% | 0% | 94% | 104% |
| 20241216 | 1,046 | 1,123 | 1,033 | 1,079 | 84,800 | 22 | 102% | 103% | 1131% | ▲ | 98% | 115% | 0% | 96% | 105% |
| 20241217 | 1,109 | 1,109 | 1,073 | 1,092 | 21,200 | 13 | 101% | 98% | 25% | ▲▲ | 106% | 0% | 0% | 97% | 106% |
| 20241218 | 1,104 | 1,169 | 1,090 | 1,169 | 17,600 | 77 | 107% | 106% | 83% | ▲▲▲ | 103% | 0% | 0% | 100% | 113% |
| 20241219 | 1,167 | 1,206 | 1,133 | 1,199 | 26,800 | 30 | 103% | 103% | 152% | ▲▲▲▲ | 106% | 0% | 0% | 100% | 116% |
| 20241220 | 1,201 | 1,277 | 1,193 | 1,270 | 38,200 | 71 | 106% | 106% | 143% | ▲▲▲▲▲ | % | % | % | 100% | 123% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 14:30 | アソインター | 中間配当実施に伴う剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241113 | 14:30 | アソインター | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241113 | 14:30 | アソインター | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20241113 | 14:30 | アソインター | 2025年６月期 第１四半期決算説明資料 |
| 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 | 2024-12-21 14:22:18 |
| 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 |