| 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 | 1,701 | 1,701 | 1,660 | 1,660 | 30,200 | -3 | 100% | 98% | 205% | ▼▼ | 97% | 98% | 100% | 99% | 107% |
| 20240726 | 1,620 | 1,620 | 1,548 | 1,569 | 9,500 | -91 | 95% | 97% | 31% | ▼▼▼ | 102% | 96% | 102% | 94% | 101% |
| 20240729 | 1,584 | 1,618 | 1,584 | 1,610 | 1,600 | 41 | 103% | 102% | 17% | ▲ | 99% | 91% | 102% | 96% | 104% |
| 20240730 | 1,596 | 1,596 | 1,584 | 1,586 | 1,100 | -24 | 99% | 99% | 69% | ▼ | 100% | 89% | 102% | 95% | 102% |
| 20240731 | 1,582 | 1,613 | 1,580 | 1,580 | 1,400 | -6 | 100% | 100% | 127% | ▼▼ | 97% | 90% | 103% | 94% | 102% |
| 20240801 | 1,580 | 1,584 | 1,526 | 1,526 | 9,500 | -54 | 97% | 97% | 679% | ▼▼▼ | 95% | 95% | 106% | 91% | 100% |
| 20240802 | 1,526 | 1,561 | 1,428 | 1,451 | 15,900 | -75 | 95% | 95% | 167% | ▼▼▼▼ | 90% | 107% | 113% | 87% | 100% |
| 20240805 | 1,430 | 1,451 | 1,250 | 1,283 | 29,900 | -168 | 88% | 90% | 188% | ▼▼▼▼▼ | 103% | 112% | 119% | 77% | 100% |
| 20240806 | 1,367 | 1,442 | 1,352 | 1,414 | 13,600 | 131 | 110% | 103% | 45% | ▲ | 101% | 108% | 116% | 85% | 110% |
| 20240807 | 1,400 | 1,439 | 1,377 | 1,420 | 5,900 | 6 | 100% | 101% | 43% | ▲▲ | 101% | 106% | 113% | 85% | 111% |
| 20240808 | 1,429 | 1,449 | 1,421 | 1,449 | 5,600 | 29 | 102% | 101% | 95% | ▲▲▲ | 106% | 105% | 110% | 87% | 113% |
| 20240809 | 1,449 | 1,529 | 1,449 | 1,529 | 10,500 | 80 | 106% | 106% | 188% | ▲▲▲▲ | 98% | 99% | 104% | 91% | 119% |
| 20240813 | 1,528 | 1,529 | 1,490 | 1,501 | 6,400 | -28 | 98% | 98% | 61% | ▼ | 100% | 100% | 105% | 90% | 117% |
| 20240814 | 1,520 | 1,522 | 1,496 | 1,513 | 1,600 | 12 | 101% | 100% | 25% | ▲ | 99% | 101% | 105% | 90% | 118% |
| 20240815 | 1,516 | 1,516 | 1,493 | 1,505 | 3,600 | -8 | 99% | 99% | 225% | ▼ | 100% | 101% | 105% | 90% | 117% |
| 20240816 | 1,520 | 1,520 | 1,499 | 1,520 | 3,100 | 15 | 101% | 100% | 86% | ▲ | 99% | 107% | 105% | 91% | 118% |
| 20240819 | 1,520 | 1,550 | 1,510 | 1,512 | 5,600 | -8 | 99% | 99% | 181% | ▼ | 99% | 106% | 105% | 90% | 118% |
| 20240820 | 1,525 | 1,545 | 1,506 | 1,515 | 2,200 | 3 | 100% | 99% | 39% | ▲ | 101% | 106% | 106% | 91% | 118% |
| 20240821 | 1,515 | 1,549 | 1,507 | 1,532 | 1,700 | 17 | 101% | 101% | 77% | ▲▲ | 100% | 104% | 106% | 92% | 119% |
| 20240822 | 1,531 | 1,542 | 1,512 | 1,534 | 5,500 | 2 | 100% | 100% | 324% | ▲▲▲ | 100% | 99% | 100% | 92% | 120% |
| 20240823 | 1,615 | 1,640 | 1,591 | 1,620 | 50,000 | 86 | 106% | 100% | 909% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 126% |
| 20240826 | 1,595 | 1,600 | 1,590 | 1,600 | 9,500 | -20 | 99% | 100% | 19% | ▼ | 100% | 99% | 105% | 99% | 125% |
| 20240827 | 1,600 | 1,607 | 1,592 | 1,595 | 7,600 | -5 | 100% | 100% | 80% | ▼▼ | 100% | 100% | 105% | 98% | 124% |
| 20240828 | 1,598 | 1,600 | 1,593 | 1,595 | 3,300 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 106% | 98% | 124% |
| 20240829 | 1,595 | 1,600 | 1,588 | 1,593 | 4,500 | -2 | 100% | 100% | 136% | ▼ | 100% | 100% | 106% | 98% | 124% |
| 20240830 | 1,591 | 1,597 | 1,590 | 1,590 | 7,300 | -3 | 100% | 100% | 162% | ▼▼ | 100% | 100% | 106% | 98% | 124% |
| 20240902 | 1,591 | 1,595 | 1,588 | 1,588 | 5,900 | -2 | 100% | 100% | 81% | ▼▼▼ | 100% | 100% | 106% | 98% | 124% |
| 20240903 | 1,589 | 1,591 | 1,589 | 1,591 | 1,800 | 3 | 100% | 100% | 31% | ▲ | 100% | 101% | 106% | 98% | 113% |
| 20240904 | 1,585 | 1,594 | 1,580 | 1,589 | 4,500 | -2 | 100% | 100% | 250% | ▼ | 100% | 101% | 107% | 98% | 112% |
| 20240905 | 1,580 | 1,592 | 1,570 | 1,583 | 2,600 | -6 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 106% | 98% | 109% |
| 20240906 | 1,591 | 1,591 | 1,571 | 1,589 | 3,500 | 6 | 100% | 100% | 135% | ▲ | 103% | 103% | 107% | 98% | 106% |
| 20240909 | 1,555 | 1,598 | 1,551 | 1,595 | 3,900 | 6 | 100% | 103% | 111% | ▲▲ | 100% | 100% | 105% | 98% | 106% |
| 20240910 | 1,595 | 1,595 | 1,550 | 1,592 | 7,100 | -3 | 100% | 100% | 182% | ▼ | 100% | 101% | 52% | 98% | 106% |
| 20240911 | 1,592 | 1,600 | 1,567 | 1,593 | 3,600 | 1 | 100% | 100% | 51% | ▲ | 100% | 102% | 52% | 98% | 106% |
| 20240912 | 1,593 | 1,594 | 1,582 | 1,593 | 2,800 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 51% | 98% | 105% |
| 20240913 | 1,598 | 1,600 | 1,586 | 1,599 | 4,800 | 6 | 100% | 100% | 171% | ▲ | 100% | 105% | 51% | 99% | 106% |
| 20240917 | 1,608 | 1,608 | 1,591 | 1,600 | 4,000 | 1 | 100% | 100% | 83% | ▲▲ | 99% | 105% | 51% | 99% | 106% |
| 20240918 | 1,608 | 1,608 | 1,586 | 1,599 | 2,200 | -1 | 100% | 99% | 55% | ▼ | 101% | 104% | 51% | 99% | 104% |
| 20240919 | 1,600 | 1,619 | 1,592 | 1,618 | 9,100 | 19 | 101% | 101% | 414% | ▲ | 100% | 103% | 51% | 100% | 105% |
| 20240920 | 1,618 | 1,620 | 1,603 | 1,620 | 4,300 | 2 | 100% | 100% | 47% | ▲▲ | 103% | 50% | 50% | 100% | 102% |
| 20240924 | 1,640 | 1,683 | 1,626 | 1,683 | 10,700 | 63 | 104% | 103% | 249% | ▲▲▲ | 98% | 48% | 48% | 100% | 106% |
| 20240925 | 1,698 | 1,698 | 1,645 | 1,664 | 11,200 | -19 | 99% | 98% | 105% | ▼ | 100% | 49% | 48% | 99% | 105% |
| 20240926 | 1,673 | 1,687 | 1,620 | 1,670 | 9,600 | 6 | 100% | 100% | 86% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20240927 | 806 | 827 | 803 | 812 | 12,400 | -858 | 49% | 101% | 129% | ▼ | 102% | 102% | 101% | 48% | 100% |
| 20240930 | 801 | 830 | 801 | 819 | 20,900 | 7 | 101% | 102% | 169% | ▲ | 99% | 100% | 98% | 49% | 101% |
| 20241001 | 821 | 829 | 802 | 815 | 16,500 | -4 | 100% | 99% | 79% | ▼ | 100% | 101% | 99% | 48% | 100% |
| 20241002 | 811 | 819 | 810 | 813 | 12,600 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 99% | 48% | 100% |
| 20241003 | 816 | 819 | 809 | 813 | 8,100 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 98% | 48% | 100% |
| 20241004 | 818 | 830 | 811 | 815 | 5,600 | 2 | 100% | 100% | 69% | ▲ | 100% | 98% | 98% | 48% | 100% |
| 20241007 | 823 | 825 | 813 | 821 | 9,000 | 6 | 101% | 100% | 161% | ▲▲ | 99% | 98% | 0% | 49% | 101% |
| 20241008 | 818 | 818 | 811 | 812 | 3,900 | -9 | 99% | 99% | 43% | ▼ | 99% | 99% | 0% | 48% | 100% |
| 20241009 | 812 | 815 | 807 | 807 | 2,700 | -5 | 99% | 99% | 69% | ▼▼ | 100% | 99% | 0% | 48% | 100% |
| 20241010 | 812 | 812 | 800 | 810 | 9,800 | 3 | 100% | 100% | 363% | ▲ | 100% | 100% | 0% | 48% | 100% |
| 20241011 | 802 | 810 | 790 | 802 | 24,900 | -8 | 99% | 100% | 254% | ▼ | 100% | 101% | 0% | 48% | 100% |
| 20241015 | 800 | 805 | 797 | 801 | 8,100 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 0% | 48% | 100% |
| 20241016 | 800 | 807 | 795 | 801 | 5,200 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 0% | 48% | 100% |
| 20241017 | 809 | 810 | 795 | 806 | 8,100 | 5 | 101% | 100% | 156% | ▲ | 100% | 0% | 0% | 48% | 101% |
| 20241018 | 802 | 807 | 796 | 805 | 7,500 | -1 | 100% | 100% | 93% | ▼ | 100% | 0% | 0% | 48% | 100% |
| 20241021 | 808 | 811 | 802 | 805 | 3,100 | 0 | 100% | 100% | 41% | -- | 99% | 0% | 0% | 48% | 100% |
| 20241022 | 809 | 811 | 801 | 803 | 7,900 | -2 | 100% | 99% | 255% | ▼ | % | % | % | 48% | 100% |
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 | 41,600 | 0 | 29,400 | 0 | 12,200 |
| 2024-10-11 | 0 | 41,100 | 0 | 29,200 | 0 | 11,900 |
| 2024-10-04 | 0 | 41,100 | 0 | 29,900 | 0 | 11,200 |
| 2024-09-27 | 0 | 42,700 | 0 | 31,100 | 0 | 11,600 |
| 2024-09-20 | 0 | 23,000 | 0 | 16,400 | 0 | 6,600 |
| 2024-09-13 | 0 | 24,500 | 0 | 15,900 | 0 | 8,600 |
| 2024-09-06 | 0 | 25,700 | 0 | 16,500 | 0 | 9,200 |
| 2024-08-30 | 0 | 27,900 | 0 | 18,200 | 0 | 9,700 |
| 2024-08-23 | 0 | 29,600 | 0 | 20,100 | 0 | 9,500 |
| 2024-08-16 | 0 | 27,300 | 0 | 20,900 | 0 | 6,400 |
| 2024-08-09 | 0 | 25,900 | 0 | 21,200 | 0 | 4,700 |
| 2024-08-02 | 0 | 31,800 | 0 | 25,800 | 0 | 6,000 |
| 2024-07-26 | 0 | 32,800 | 0 | 27,200 | 0 | 5,600 |
| 2024-07-19 | 0 | 36,500 | 0 | 29,100 | 0 | 7,400 |
| 2024-07-12 | 0 | 36,200 | 0 | 28,300 | 0 | 7,900 |
| 2024-07-05 | 0 | 37,600 | 0 | 28,400 | 0 | 9,200 |
| 2024-06-28 | 0 | 35,800 | 0 | 26,200 | 0 | 9,600 |
| 2024-06-21 | 0 | 34,700 | 0 | 25,200 | 0 | 9,500 |
| 2024-06-14 | 0 | 29,900 | 0 | 23,000 | 0 | 6,900 |
| 2024-06-07 | 0 | 30,800 | 0 | 24,100 | 0 | 6,700 |
| 2024-05-31 | 0 | 32,900 | 0 | 25,600 | 0 | 7,300 |
| 2024-05-24 | 0 | 35,300 | 0 | 27,100 | 0 | 8,200 |
| 2024-05-17 | 0 | 35,300 | 0 | 26,000 | 0 | 9,300 |
| 2024-05-10 | 0 | 33,400 | 0 | 22,900 | 0 | 10,500 |
| 2024-05-02 | 0 | 39,100 | 0 | 26,600 | 0 | 12,500 |
| 2024-04-26 | 0 | 30,100 | 0 | 23,000 | 0 | 7,100 |
| 2024-04-19 | 0 | 28,000 | 0 | 22,300 | 0 | 5,700 |
| 2024-04-12 | 0 | 25,800 | 0 | 21,500 | 0 | 4,300 |
| 2024-04-05 | 0 | 25,200 | 0 | 21,200 | 0 | 4,000 |
| 2024-03-29 | 0 | 27,200 | 0 | 22,000 | 0 | 5,200 |
| 2024-03-22 | 0 | 30,800 | 0 | 21,500 | 0 | 9,300 |
| 2024-03-15 | 0 | 28,700 | 0 | 20,800 | 0 | 7,900 |
| 2024-03-08 | 0 | 28,400 | 0 | 20,400 | 0 | 8,000 |
| 2024-03-01 | 0 | 27,600 | 0 | 20,200 | 0 | 7,400 |
| 2024-02-22 | 0 | 27,600 | 0 | 19,300 | 0 | 8,300 |
| 2024-02-16 | 0 | 27,200 | 0 | 19,300 | 0 | 7,900 |
| 2024-02-09 | 0 | 29,300 | 0 | 19,500 | 0 | 9,800 |
| 2024-02-02 | 0 | 30,200 | 0 | 19,500 | 0 | 10,700 |
| 2024-01-26 | 0 | 22,600 | 0 | 15,100 | 0 | 7,500 |
| 2024-01-19 | 0 | 20,900 | 0 | 15,200 | 0 | 5,700 |
| 2024-01-12 | 0 | 21,300 | 0 | 15,200 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 16:00 | 旭情報 | 執行役員制度の導入に関するお知らせ |
| 20240919 | 16:00 | 旭情報 | 組織変更および人事異動に関するお知らせ |
| 20240822 | 17:30 | 旭情報 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の変更(拡充)に関するお知らせ |
| 20240808 | 16:30 | 旭情報 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240621 | 16:00 | 旭情報 | 役員の異動に関するお知らせ |
| 20240522 | 16:00 | 旭情報 | 機関投資家・アナリスト向け決算説明会資料の公開に関するお知らせ |
| 20240517 | 16:00 | 旭情報 | 役員の異動に関するお知らせ |
| 20240501 | 16:30 | 旭情報 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240501 | 16:30 | 旭情報 | 剰余金の配当に関するお知らせ |
| 20240129 | 16:30 | 旭情報 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9799 | 1 | 旭情報サービス株式会社 | 2024-10-23 06:20:39 |
| 9799 | 2 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の変更(拡充)に関するお知らせを掲載(244KB) | 2024-08-22 18:35:05 |
| 9799 | 2 | 2024年3月期 期末株主通信を掲載(516KB) | 2024-06-25 19:48:59 |
| 9799 | 2 | 第62回定時株主総会その他の電子提供措置事項（交付書面省略事項）(444KB) | 2024-06-21 21:56:30 |
| 9799 | 2 | 第62回定時株主総会招集通知及び株主総会資料(1.28MB) | 2024-06-21 21:56:28 |
| 9799 | 2 | 旭情報サービス株式会社｜有価証券報告書／確認書／内部統制報告書 | 2024-06-18 22:36:52 |
| 9799 | 2 | 旭情報サービス株式会社｜ディスクロージャーポリシー | 2024-06-18 22:36:51 |
| 9799 | 2 | 旭情報サービス株式会社｜IRカレンダー | 2024-06-18 22:36:50 |
| 9799 | 2 | 旭情報サービス株式会社｜株式情報 | 2024-06-18 22:36:49 |
| 9799 | 2 | 旭情報サービス株式会社｜経営情報 | 2024-06-18 22:36:48 |