| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 608 | 613 | 606 | 608 | 69,900 | 3 | 100% | 100% | 52% | ▲ | 101% | 103% | 114% | 95% | 100% |
| 20250121 | 612 | 619 | 610 | 617 | 58,500 | 9 | 101% | 101% | 84% | ▲▲ | 100% | 103% | 113% | 97% | 102% |
| 20250122 | 615 | 620 | 615 | 618 | 55,200 | 1 | 100% | 100% | 94% | ▲▲▲ | 100% | 103% | 112% | 97% | 102% |
| 20250123 | 621 | 621 | 617 | 619 | 70,900 | 1 | 100% | 100% | 128% | ▲▲▲▲ | 100% | 104% | 112% | 97% | 102% |
| 20250124 | 619 | 622 | 615 | 619 | 66,500 | 0 | 100% | 100% | 94% | -- | 101% | 103% | 113% | 97% | 102% |
| 20250127 | 622 | 633 | 620 | 629 | 97,600 | 10 | 102% | 101% | 147% | ▲ | 101% | 102% | 112% | 99% | 104% |
| 20250128 | 628 | 641 | 627 | 636 | 112,000 | 7 | 101% | 101% | 115% | ▲▲ | 101% | 101% | 110% | 100% | 105% |
| 20250129 | 636 | 644 | 633 | 642 | 93,100 | 6 | 101% | 101% | 83% | ▲▲▲ | 100% | 101% | 109% | 100% | 106% |
| 20250130 | 642 | 645 | 641 | 643 | 74,100 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 102% | 109% | 100% | 106% |
| 20250131 | 642 | 642 | 635 | 639 | 65,600 | -4 | 99% | 100% | 89% | ▼ | 100% | 103% | 110% | 99% | 106% |
| 20250203 | 637 | 639 | 631 | 635 | 67,000 | -4 | 99% | 100% | 102% | ▼▼ | 100% | 103% | 110% | 99% | 105% |
| 20250204 | 640 | 643 | 637 | 642 | 59,300 | 7 | 101% | 100% | 89% | ▲ | 101% | 103% | 109% | 100% | 106% |
| 20250205 | 643 | 651 | 642 | 649 | 94,400 | 7 | 101% | 101% | 159% | ▲▲ | 101% | 104% | 108% | 100% | 107% |
| 20250206 | 648 | 658 | 647 | 656 | 99,300 | 7 | 101% | 101% | 105% | ▲▲▲ | 99% | 105% | 107% | 100% | 108% |
| 20250207 | 657 | 658 | 651 | 651 | 58,000 | -5 | 99% | 99% | 58% | ▼ | 101% | 106% | 107% | 99% | 108% |
| 20250210 | 654 | 662 | 650 | 658 | 97,300 | 7 | 101% | 101% | 168% | ▲ | 98% | 103% | 103% | 100% | 109% |
| 20250212 | 678 | 682 | 663 | 665 | 199,800 | 7 | 101% | 98% | 205% | ▲▲ | 102% | 103% | 105% | 100% | 110% |
| 20250213 | 664 | 677 | 660 | 675 | 102,700 | 10 | 102% | 102% | 51% | ▲▲▲ | 102% | 101% | 101% | 100% | 112% |
| 20250214 | 681 | 692 | 677 | 692 | 225,600 | 17 | 103% | 102% | 220% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 114% |
| 20250217 | 691 | 696 | 688 | 696 | 128,600 | 4 | 101% | 101% | 57% | ▲▲▲▲▲ | 99% | 101% | 99% | 100% | 114% |
| 20250218 | 695 | 695 | 686 | 687 | 81,500 | -9 | 99% | 99% | 63% | ▼ | 101% | 103% | 101% | 99% | 111% |
| 20250219 | 681 | 687 | 678 | 685 | 118,000 | -2 | 100% | 101% | 145% | ▼▼ | 100% | 102% | 100% | 98% | 111% |
| 20250220 | 686 | 689 | 681 | 686 | 183,400 | 1 | 100% | 100% | 155% | ▲ | 103% | 102% | 101% | 99% | 111% |
| 20250225 | 680 | 705 | 680 | 701 | 182,500 | 15 | 102% | 103% | 100% | ▲▲ | 100% | 100% | 99% | 100% | 113% |
| 20250226 | 697 | 700 | 691 | 700 | 51,100 | -1 | 100% | 100% | 28% | ▼ | 100% | 98% | 99% | 100% | 111% |
| 20250227 | 699 | 703 | 697 | 701 | 45,800 | 1 | 100% | 100% | 90% | ▲ | 99% | 98% | 99% | 100% | 110% |
| 20250228 | 700 | 704 | 693 | 695 | 48,300 | -6 | 99% | 99% | 105% | ▼ | 99% | 99% | 99% | 99% | 109% |
| 20250303 | 699 | 701 | 690 | 695 | 44,700 | 0 | 100% | 99% | 93% | -- | 99% | 99% | 100% | 99% | 109% |
| 20250304 | 690 | 692 | 684 | 685 | 65,100 | -10 | 99% | 99% | 146% | ▼ | 100% | 99% | 101% | 98% | 108% |
| 20250305 | 686 | 692 | 685 | 688 | 115,500 | 3 | 100% | 100% | 177% | ▲ | 100% | 98% | 100% | 98% | 108% |
| 20250306 | 688 | 692 | 687 | 689 | 57,700 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 99% | 101% | 98% | 107% |
| 20250307 | 687 | 687 | 681 | 686 | 61,200 | -3 | 100% | 100% | 106% | ▼ | 99% | 99% | 100% | 98% | 106% |
| 20250310 | 689 | 689 | 680 | 680 | 65,500 | -6 | 99% | 99% | 107% | ▼▼ | 100% | 101% | 103% | 97% | 104% |
| 20250311 | 673 | 675 | 667 | 670 | 120,200 | -10 | 99% | 100% | 184% | ▼▼▼ | 101% | 103% | 103% | 96% | 103% |
| 20250312 | 668 | 675 | 666 | 675 | 73,400 | 5 | 101% | 101% | 61% | ▲ | 101% | 101% | 98% | 96% | 103% |
| 20250313 | 677 | 683 | 677 | 683 | 44,600 | 8 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 100% | 97% | 103% |
| 20250314 | 676 | 680 | 675 | 679 | 77,300 | -4 | 99% | 100% | 173% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20250317 | 679 | 682 | 674 | 677 | 69,200 | -2 | 100% | 100% | 90% | ▼▼ | 101% | 99% | 99% | 97% | 101% |
| 20250318 | 681 | 688 | 681 | 685 | 84,200 | 8 | 101% | 101% | 122% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20250319 | 687 | 689 | 683 | 685 | 53,000 | 0 | 100% | 100% | 63% | -- | 99% | 101% | 102% | 98% | 102% |
| 20250321 | 685 | 685 | 678 | 679 | 68,800 | -6 | 99% | 99% | 130% | ▼ | 99% | 101% | 103% | 97% | 101% |
| 20250324 | 682 | 682 | 672 | 672 | 80,100 | -7 | 99% | 99% | 116% | ▼▼ | 100% | 98% | 104% | 96% | 100% |
| 20250325 | 675 | 677 | 673 | 675 | 51,100 | 3 | 100% | 100% | 64% | ▲ | 101% | 96% | 103% | 96% | 101% |
| 20250326 | 680 | 691 | 680 | 690 | 110,100 | 15 | 102% | 101% | 215% | ▲▲ | 99% | 94% | 101% | 98% | 103% |
| 20250327 | 695 | 695 | 685 | 691 | 384,700 | 1 | 100% | 99% | 349% | ▲▲▲ | 98% | 96% | 104% | 99% | 103% |
| 20250328 | 675 | 675 | 659 | 660 | 211,700 | -31 | 96% | 98% | 55% | ▼ | 99% | 99% | 107% | 95% | 100% |
| 20250331 | 653 | 656 | 641 | 646 | 109,600 | -14 | 98% | 99% | 52% | ▼▼ | 101% | 98% | 108% | 93% | 100% |
| 20250401 | 649 | 661 | 646 | 653 | 66,200 | 7 | 101% | 101% | 60% | ▲ | 99% | 98% | 107% | 95% | 101% |
| 20250402 | 654 | 661 | 645 | 645 | 87,400 | -8 | 99% | 99% | 132% | ▼ | 101% | 103% | 110% | 93% | 100% |
| 20250403 | 638 | 644 | 633 | 644 | 76,100 | -1 | 100% | 101% | 87% | ▼▼ | 99% | 104% | 0% | 93% | 100% |
| 20250404 | 634 | 637 | 619 | 627 | 128,200 | -17 | 97% | 99% | 168% | ▼▼▼ | 103% | 109% | 0% | 91% | 100% |
| 20250408 | 617 | 641 | 617 | 638 | 106,200 | 11 | 102% | 103% | 83% | ▲ | 100% | 107% | 0% | 92% | 102% |
| 20250409 | 631 | 638 | 621 | 632 | 87,100 | -6 | 99% | 100% | 82% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20250410 | 658 | 664 | 646 | 660 | 84,500 | 28 | 104% | 100% | 97% | ▲ | 102% | 104% | 0% | 96% | 105% |
| 20250411 | 650 | 665 | 648 | 662 | 72,000 | 2 | 100% | 102% | 85% | ▲▲ | 102% | 106% | 0% | 96% | 106% |
| 20250414 | 663 | 674 | 659 | 674 | 50,700 | 12 | 102% | 102% | 70% | ▲▲▲ | 99% | 104% | 0% | 98% | 107% |
| 20250415 | 672 | 672 | 663 | 663 | 36,500 | -11 | 98% | 99% | 72% | ▼ | 100% | 0% | 0% | 96% | 106% |
| 20250416 | 669 | 675 | 666 | 666 | 50,600 | 3 | 100% | 100% | 139% | ▲ | 102% | 0% | 0% | 96% | 106% |
| 20250417 | 665 | 687 | 665 | 678 | 112,300 | 12 | 102% | 102% | 222% | ▲▲ | 102% | 0% | 0% | 98% | 108% |
| 20250418 | 684 | 702 | 681 | 700 | 165,500 | 22 | 103% | 102% | 147% | ▲▲▲ | % | % | % | 100% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,400 | 81,400 | 700 | 11,600 | 7,700 | 69,800 |
| 2025-04-04 | 7,000 | 112,800 | 2,700 | 13,700 | 4,300 | 99,100 |
| 2025-03-28 | 28,900 | 88,200 | 13,000 | 15,600 | 15,900 | 72,600 |
| 2025-03-21 | 732,800 | 94,700 | 705,800 | 20,400 | 27,000 | 74,300 |
| 2025-03-14 | 705,600 | 95,800 | 691,800 | 19,700 | 13,800 | 76,100 |
| 2025-03-07 | 655,200 | 98,600 | 588,800 | 20,800 | 66,400 | 77,800 |
| 2025-02-28 | 574,100 | 103,500 | 505,100 | 23,300 | 69,000 | 80,200 |
| 2025-02-21 | 552,100 | 200,600 | 482,300 | 29,200 | 69,800 | 171,400 |
| 2025-02-14 | 271,500 | 121,200 | 192,400 | 28,200 | 79,100 | 93,000 |
| 2025-02-07 | 162,300 | 104,400 | 96,500 | 24,600 | 65,800 | 79,800 |
| 2025-01-31 | 131,000 | 123,000 | 64,900 | 23,100 | 66,100 | 99,900 |
| 2025-01-24 | 106,900 | 142,600 | 49,000 | 27,400 | 57,900 | 115,200 |
| 2025-01-17 | 94,400 | 168,200 | 35,700 | 32,400 | 58,700 | 135,800 |
| 2025-01-10 | 79,000 | 136,800 | 22,300 | 26,100 | 56,700 | 110,700 |
| 2024-12-27 | 64,700 | 131,100 | 4,200 | 22,900 | 60,500 | 108,200 |
| 2024-12-20 | 60,900 | 135,000 | 1,800 | 24,900 | 59,100 | 110,100 |
| 2024-12-13 | 60,900 | 134,800 | 1,300 | 23,400 | 59,600 | 111,400 |
| 2024-12-06 | 61,300 | 178,700 | 800 | 26,400 | 60,500 | 152,300 |
| 2024-11-29 | 64,400 | 167,200 | 300 | 36,700 | 64,100 | 130,500 |
| 2024-11-22 | 62,400 | 130,900 | 300 | 37,300 | 62,100 | 93,600 |
| 2024-11-15 | 63,900 | 108,900 | 500 | 33,300 | 63,400 | 75,600 |
| 2024-11-08 | 63,500 | 107,200 | 500 | 32,800 | 63,000 | 74,400 |
| 2024-11-01 | 62,300 | 100,500 | 500 | 30,100 | 61,800 | 70,400 |
| 2024-10-25 | 63,100 | 106,700 | 500 | 35,100 | 62,600 | 71,600 |
| 2024-10-18 | 61,100 | 85,200 | 600 | 28,200 | 60,500 | 57,000 |
| 2024-10-11 | 61,600 | 79,400 | 600 | 28,800 | 61,000 | 50,600 |
| 2024-10-04 | 59,400 | 59,700 | 1,400 | 26,700 | 58,000 | 33,000 |
| 2024-09-27 | 110,400 | 56,900 | 15,300 | 25,700 | 95,100 | 31,200 |
| 2024-09-20 | 836,300 | 68,800 | 753,100 | 27,400 | 83,200 | 41,400 |
| 2024-09-13 | 756,800 | 68,900 | 691,600 | 26,500 | 65,200 | 42,400 |
| 2024-09-06 | 627,500 | 70,300 | 568,200 | 26,100 | 59,300 | 44,200 |
| 2024-08-30 | 291,700 | 75,500 | 283,800 | 26,200 | 7,900 | 49,300 |
| 2024-08-23 | 80,500 | 64,500 | 73,000 | 25,200 | 7,500 | 39,300 |
| 2024-08-16 | 43,900 | 62,300 | 33,100 | 25,900 | 10,800 | 36,400 |
| 2024-08-09 | 32,800 | 69,200 | 18,700 | 33,500 | 14,100 | 35,700 |
| 2024-08-02 | 19,300 | 82,800 | 11,800 | 27,200 | 7,500 | 55,600 |
| 2024-07-26 | 13,900 | 109,100 | 5,200 | 27,800 | 8,700 | 81,300 |
| 2024-07-19 | 13,300 | 129,500 | 3,600 | 27,200 | 9,700 | 102,300 |
| 2024-07-12 | 9,900 | 137,200 | 2,400 | 35,700 | 7,500 | 101,500 |
| 2024-07-05 | 6,300 | 149,200 | 2,000 | 40,700 | 4,300 | 108,500 |
| 2024-06-28 | 5,000 | 173,600 | 700 | 66,300 | 4,300 | 107,300 |
| 2024-06-21 | 4,600 | 168,200 | 400 | 65,100 | 4,200 | 103,100 |
| 2024-06-14 | 3,600 | 175,000 | 300 | 71,100 | 3,300 | 103,900 |
| 2024-06-07 | 3,200 | 178,300 | 300 | 72,500 | 2,900 | 105,800 |
| 2024-05-31 | 3,400 | 177,100 | 100 | 73,200 | 3,300 | 103,900 |
| 2024-05-24 | 4,600 | 238,300 | 100 | 72,500 | 4,500 | 165,800 |
| 2024-05-17 | 2,800 | 243,800 | 100 | 74,000 | 2,700 | 169,800 |
| 2024-05-10 | 7,300 | 251,100 | 100 | 84,400 | 7,200 | 166,700 |
| 2024-05-02 | 13,900 | 250,500 | 100 | 84,100 | 13,800 | 166,400 |
| 2024-04-26 | 10,300 | 248,800 | 100 | 83,100 | 10,200 | 165,700 |
| 2024-04-19 | 9,500 | 243,300 | 100 | 83,700 | 9,400 | 159,600 |
| 2024-04-12 | 8,200 | 227,300 | 100 | 77,000 | 8,100 | 150,300 |
| 2024-04-05 | 9,900 | 211,500 | 300 | 65,400 | 9,600 | 146,100 |
| 2024-03-29 | 10,900 | 170,400 | 1,700 | 66,100 | 9,200 | 104,300 |
| 2024-03-22 | 784,500 | 168,100 | 756,400 | 66,500 | 28,100 | 101,600 |
| 2024-03-15 | 721,400 | 171,600 | 701,400 | 64,000 | 20,000 | 107,600 |
| 2024-03-08 | 720,100 | 179,800 | 702,000 | 64,300 | 18,100 | 115,500 |
| 2024-03-01 | 687,100 | 177,500 | 663,800 | 62,600 | 23,300 | 114,900 |
| 2024-02-22 | 204,600 | 187,500 | 192,200 | 65,400 | 12,400 | 122,100 |
| 2024-02-16 | 130,200 | 164,400 | 119,500 | 61,200 | 10,700 | 103,200 |
| 2024-02-09 | 99,900 | 158,400 | 82,200 | 64,500 | 17,700 | 93,900 |
| 2024-02-02 | 72,600 | 101,600 | 56,000 | 29,500 | 16,600 | 72,100 |
| 2024-01-26 | 47,600 | 44,700 | 36,900 | 26,300 | 10,700 | 18,400 |
| 2024-01-19 | 36,600 | 44,500 | 27,300 | 27,800 | 9,300 | 16,700 |
| 2024-01-12 | 28,200 | 42,000 | 18,900 | 26,600 | 9,300 | 15,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 朝日放送グループＨＤ | 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 20241128 | 16:00 | 朝日放送グループＨＤ | 親会社等の決算に関するお知らせ |
| 20241111 | 15:00 | 朝日放送グループＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:00 | 朝日放送グループＨＤ | 2025年３月期 第２四半期（中間期）決算参考資料 |
| 20240924 | 15:00 | 朝日放送グループＨＤ | 執行役員担務の変更に関するお知らせ |
| 20240725 | 15:00 | 朝日放送グループＨＤ | 当社および当社子会社の役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 19:00 | 朝日放送グループＨＤ | 支配株主等に関する事項について |
| 20240626 | 15:00 | 朝日放送グループＨＤ | 当社および当社子会社の役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240610 | 16:30 | 朝日放送グループＨＤ | 自己株式取得終了に関するお知らせ |
| 20240529 | 15:00 | 朝日放送グループＨＤ | 特定子会社（株式会社ディー・エル・イー）の異動を伴う株式の一部売却に関するお知らせ |
| 20240529 | 15:00 | 朝日放送グループＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240528 | 16:00 | 朝日放送グループＨＤ | 親会社等の決算に関するお知らせ |
| 20240501 | 15:00 | 朝日放送グループＨＤ | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20240408 | 15:00 | 朝日放送グループＨＤ | 「朝日放送グループ人権方針」の策定に関するお知らせ |
| 20240213 | 15:00 | 朝日放送グループＨＤ | 2024年３月期 第３四半期 決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 朝日放送グループＨＤ | 2024年３月期 第３四半期 決算参考資料 |
| 20240213 | 15:00 | 朝日放送グループＨＤ | 執行役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9405 | 1 | トップ | 朝日放送グループホールディングス | 2025-04-19 07:25:08 |
| 9405 | 2 | 2025年３月期 第３四半期 決算参考資料 | 2025-02-10 22:31:41 |
| 9405 | 2 | 2025年３月期 第３四半期 決算短信〔日本基準〕(連結) | 2025-02-10 22:31:38 |
| 9405 | 2 | 統合報告書2024 | 2024-12-20 02:32:00 |
| 9405 | 2 | サステナビリティリポート2024 | 2024-12-20 02:31:58 |
| 9405 | 2 | コーポレート・ガバナンスに関する報告書 2024/12/09 | 2024-12-09 15:32:25 |
| 9405 | 2 | 半期報告書-第98期(2024/04/01-2025/03/31) | 2024-11-12 12:31:21 |
| 9405 | 2 | 2025年３月期 第２四半期（中間期）決算参考資料 | 2024-11-12 00:32:07 |
| 9405 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-12 00:32:06 |
| 9405 | 2 | ABCテレビとDITURN（韓国）、EMPIRE OF ARKADIA（シンガポール）の3社が共同開発パートナーシップを発表 | 2024-10-18 14:31:33 |