| 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 | 640 | 640 | 638 | 640 | 49,000 | 1 | 100% | 100% | 72% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20240925 | 640 | 643 | 640 | 643 | 58,400 | 3 | 100% | 100% | 119% | ▲▲ | 101% | 99% | 98% | 97% | 101% |
| 20240926 | 643 | 651 | 641 | 651 | 314,400 | 8 | 101% | 101% | 538% | ▲▲▲ | 100% | 100% | 98% | 98% | 103% |
| 20240927 | 640 | 643 | 638 | 640 | 203,600 | -11 | 98% | 100% | 65% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20240930 | 638 | 640 | 633 | 639 | 79,500 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 100% | 98% | 98% | 101% |
| 20241001 | 639 | 639 | 636 | 637 | 25,100 | -2 | 100% | 100% | 32% | ▼▼▼ | 100% | 101% | 98% | 98% | 100% |
| 20241002 | 637 | 641 | 635 | 635 | 71,300 | -2 | 100% | 100% | 284% | ▼▼▼▼ | 100% | 99% | 97% | 98% | 100% |
| 20241003 | 640 | 641 | 637 | 637 | 36,400 | 2 | 100% | 100% | 51% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241004 | 638 | 642 | 638 | 640 | 41,900 | 3 | 100% | 100% | 115% | ▲▲ | 100% | 98% | 97% | 98% | 101% |
| 20241007 | 643 | 643 | 638 | 642 | 48,700 | 2 | 100% | 100% | 116% | ▲▲▲ | 99% | 98% | 97% | 99% | 101% |
| 20241008 | 640 | 641 | 635 | 635 | 41,200 | -7 | 99% | 99% | 85% | ▼ | 99% | 98% | 97% | 98% | 100% |
| 20241009 | 637 | 637 | 632 | 632 | 53,600 | -3 | 100% | 99% | 130% | ▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241010 | 633 | 633 | 630 | 631 | 48,200 | -1 | 100% | 100% | 90% | ▼▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20241011 | 630 | 630 | 627 | 627 | 65,900 | -4 | 99% | 100% | 137% | ▼▼▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241015 | 627 | 629 | 626 | 627 | 44,700 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241016 | 627 | 627 | 623 | 624 | 59,300 | -3 | 100% | 100% | 133% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241017 | 625 | 626 | 622 | 625 | 43,000 | 1 | 100% | 100% | 73% | ▲ | 99% | 98% | 99% | 96% | 100% |
| 20241018 | 627 | 627 | 621 | 623 | 43,200 | -2 | 100% | 99% | 100% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20241021 | 623 | 625 | 622 | 623 | 28,100 | 0 | 100% | 100% | 65% | -- | 99% | 99% | 99% | 96% | 100% |
| 20241022 | 625 | 625 | 621 | 621 | 42,100 | -2 | 100% | 99% | 150% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241023 | 621 | 622 | 615 | 616 | 109,600 | -5 | 99% | 99% | 260% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241024 | 615 | 615 | 608 | 612 | 92,200 | -4 | 99% | 100% | 84% | ▼▼▼ | 99% | 101% | 100% | 94% | 100% |
| 20241025 | 614 | 615 | 609 | 610 | 53,400 | -2 | 100% | 99% | 58% | ▼▼▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20241028 | 610 | 618 | 610 | 618 | 40,900 | 8 | 101% | 101% | 77% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241029 | 618 | 620 | 616 | 618 | 31,800 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 96% | 101% |
| 20241030 | 618 | 620 | 614 | 616 | 67,900 | -2 | 100% | 100% | 214% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241031 | 617 | 622 | 616 | 620 | 30,900 | 4 | 101% | 100% | 46% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241101 | 616 | 620 | 616 | 619 | 22,700 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241105 | 619 | 619 | 616 | 616 | 23,400 | -3 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241106 | 618 | 619 | 614 | 615 | 43,000 | -1 | 100% | 100% | 184% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241107 | 617 | 622 | 616 | 618 | 27,900 | 3 | 100% | 100% | 65% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241108 | 619 | 620 | 616 | 618 | 22,400 | 0 | 100% | 100% | 80% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241111 | 619 | 619 | 615 | 616 | 35,200 | -2 | 100% | 100% | 157% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241112 | 617 | 619 | 615 | 616 | 44,800 | 0 | 100% | 100% | 127% | -- | 100% | 99% | 101% | 98% | 101% |
| 20241113 | 616 | 618 | 615 | 615 | 26,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241114 | 616 | 617 | 615 | 615 | 22,000 | 0 | 100% | 100% | 84% | -- | 99% | 99% | 101% | 98% | 101% |
| 20241115 | 617 | 617 | 613 | 613 | 25,000 | -2 | 100% | 99% | 114% | ▼ | 100% | 99% | 102% | 98% | 100% |
| 20241118 | 613 | 614 | 612 | 612 | 27,200 | -1 | 100% | 100% | 109% | ▼▼ | 100% | 99% | 102% | 98% | 100% |
| 20241119 | 613 | 615 | 611 | 611 | 42,100 | -1 | 100% | 100% | 155% | ▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241120 | 612 | 613 | 608 | 609 | 73,200 | -2 | 100% | 100% | 174% | ▼▼▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241121 | 610 | 611 | 608 | 609 | 65,800 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 103% | 98% | 100% |
| 20241122 | 609 | 611 | 608 | 609 | 45,000 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 103% | 98% | 100% |
| 20241125 | 611 | 612 | 609 | 609 | 43,000 | 0 | 100% | 100% | 96% | -- | 100% | 101% | 103% | 98% | 100% |
| 20241126 | 610 | 611 | 607 | 609 | 82,500 | 0 | 100% | 100% | 192% | -- | 99% | 101% | 103% | 98% | 100% |
| 20241127 | 610 | 611 | 606 | 606 | 99,400 | -3 | 100% | 99% | 120% | ▼ | 100% | 102% | 103% | 98% | 100% |
| 20241128 | 606 | 609 | 605 | 608 | 69,100 | 2 | 100% | 100% | 70% | ▲ | 101% | 102% | 103% | 98% | 100% |
| 20241129 | 608 | 614 | 608 | 612 | 39,700 | 4 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20241202 | 615 | 618 | 613 | 616 | 65,200 | 4 | 101% | 100% | 164% | ▲▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20241203 | 617 | 619 | 614 | 618 | 70,300 | 2 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241204 | 618 | 619 | 616 | 617 | 27,900 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20241205 | 619 | 621 | 618 | 620 | 37,900 | 3 | 100% | 100% | 136% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241206 | 621 | 622 | 620 | 621 | 50,900 | 1 | 100% | 100% | 134% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241209 | 620 | 623 | 619 | 621 | 31,000 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 622 | 627 | 621 | 624 | 44,300 | 3 | 100% | 100% | 143% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 625 | 627 | 622 | 622 | 36,400 | -2 | 100% | 100% | 82% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241212 | 623 | 625 | 622 | 622 | 53,100 | 0 | 100% | 100% | 146% | -- | 100% | 100% | 0% | 100% | 103% |
| 20241213 | 621 | 624 | 620 | 622 | 79,500 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 0% | 100% | 103% |
| 20241216 | 620 | 625 | 620 | 625 | 30,000 | 3 | 100% | 101% | 38% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241217 | 625 | 628 | 625 | 627 | 46,500 | 2 | 100% | 100% | 155% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 626 | 627 | 624 | 624 | 18,100 | -3 | 100% | 100% | 39% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 622 | 625 | 621 | 622 | 25,100 | -2 | 100% | 100% | 139% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 624 | 627 | 622 | 626 | 52,100 | 4 | 101% | 100% | 208% | ▲ | % | % | % | 100% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:22:45 |
| 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 |
| 9405 | 2 | コーポレート・ガバナンスに関する報告書 2024/10/03 | 2024-10-03 18:31:45 |
| 9405 | 2 | 2025年３月期 第１四半期 決算参考資料 | 2024-08-20 15:36:09 |