| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,009 | 1,058 | 1,009 | 1,054 | 19,400 | 39 | 104% | 104% | 220% | ▲▲▲▲ | 97% | 98% | 97% | 100% | 113% |
| 20250311 | 1,054 | 1,054 | 1,022 | 1,022 | 15,600 | -32 | 97% | 97% | 80% | ▼ | 100% | 100% | 98% | 97% | 110% |
| 20250312 | 1,032 | 1,036 | 1,024 | 1,032 | 8,200 | 10 | 101% | 100% | 53% | ▲ | 99% | 100% | 96% | 98% | 110% |
| 20250313 | 1,032 | 1,039 | 1,023 | 1,024 | 7,400 | -8 | 99% | 99% | 90% | ▼ | 100% | 100% | 96% | 97% | 109% |
| 20250314 | 1,036 | 1,036 | 1,027 | 1,033 | 4,500 | 9 | 101% | 100% | 61% | ▲ | 99% | 99% | 95% | 98% | 110% |
| 20250317 | 1,042 | 1,045 | 1,033 | 1,033 | 8,200 | 0 | 100% | 99% | 182% | -- | 100% | 100% | 96% | 98% | 110% |
| 20250318 | 1,033 | 1,036 | 1,024 | 1,036 | 9,700 | 3 | 100% | 100% | 118% | ▲ | 100% | 99% | 95% | 98% | 109% |
| 20250319 | 1,036 | 1,039 | 1,023 | 1,037 | 11,900 | 1 | 100% | 100% | 123% | ▲▲ | 98% | 99% | 95% | 98% | 109% |
| 20250321 | 1,030 | 1,035 | 1,007 | 1,014 | 13,500 | -23 | 98% | 98% | 113% | ▼ | 102% | 99% | 97% | 96% | 105% |
| 20250324 | 1,014 | 1,031 | 1,003 | 1,030 | 8,900 | 16 | 102% | 102% | 66% | ▲ | 99% | 96% | 95% | 98% | 107% |
| 20250325 | 1,034 | 1,037 | 1,011 | 1,027 | 15,400 | -3 | 100% | 99% | 173% | ▼ | 99% | 95% | 96% | 97% | 107% |
| 20250326 | 1,033 | 1,033 | 1,021 | 1,021 | 4,800 | -6 | 99% | 99% | 31% | ▼▼ | 100% | 99% | 99% | 97% | 106% |
| 20250327 | 1,007 | 1,026 | 1,007 | 1,008 | 7,900 | -13 | 99% | 100% | 165% | ▼▼▼ | 99% | 100% | 100% | 96% | 104% |
| 20250328 | 995 | 1,007 | 975 | 989 | 18,800 | -19 | 98% | 99% | 238% | ▼▼▼▼ | 101% | 99% | 103% | 94% | 100% |
| 20250331 | 966 | 994 | 966 | 975 | 5,200 | -14 | 99% | 101% | 28% | ▼▼▼▼▼ | 100% | 92% | 101% | 93% | 100% |
| 20250401 | 986 | 998 | 976 | 982 | 6,200 | 7 | 101% | 100% | 119% | ▲ | 100% | 92% | 103% | 93% | 101% |
| 20250402 | 993 | 1,002 | 971 | 993 | 7,100 | 11 | 101% | 100% | 115% | ▲▲ | 100% | 97% | 107% | 94% | 102% |
| 20250403 | 955 | 970 | 937 | 953 | 17,500 | -40 | 96% | 100% | 246% | ▼ | 96% | 102% | 109% | 90% | 100% |
| 20250404 | 942 | 942 | 900 | 907 | 16,500 | -46 | 95% | 96% | 94% | ▼▼ | 101% | 107% | 114% | 86% | 100% |
| 20250408 | 900 | 920 | 900 | 905 | 10,300 | -2 | 100% | 101% | 62% | ▼▼▼ | 101% | 108% | 118% | 86% | 100% |
| 20250409 | 906 | 935 | 900 | 913 | 11,300 | 8 | 101% | 101% | 110% | ▲ | 95% | 101% | 109% | 88% | 101% |
| 20250410 | 973 | 988 | 925 | 925 | 15,000 | 12 | 101% | 95% | 133% | ▲▲ | 107% | 106% | 118% | 89% | 102% |
| 20250411 | 904 | 994 | 904 | 965 | 11,500 | 40 | 104% | 107% | 77% | ▲▲▲ | 96% | 98% | 109% | 93% | 107% |
| 20250414 | 980 | 985 | 930 | 939 | 9,800 | -26 | 97% | 96% | 85% | ▼ | 103% | 103% | 112% | 91% | 104% |
| 20250415 | 954 | 985 | 939 | 983 | 5,800 | 44 | 105% | 103% | 59% | ▲ | 98% | 100% | 108% | 95% | 109% |
| 20250416 | 983 | 983 | 943 | 960 | 6,000 | -23 | 98% | 98% | 103% | ▼ | 99% | 102% | 110% | 93% | 106% |
| 20250417 | 969 | 971 | 954 | 957 | 3,600 | -3 | 100% | 99% | 60% | ▼▼ | 100% | 104% | 112% | 92% | 106% |
| 20250418 | 954 | 970 | 954 | 954 | 3,900 | -3 | 100% | 100% | 108% | ▼▼▼ | 102% | 103% | 110% | 93% | 105% |
| 20250421 | 967 | 989 | 967 | 984 | 10,500 | 30 | 103% | 102% | 269% | ▲ | 98% | 101% | 108% | 96% | 109% |
| 20250422 | 985 | 985 | 965 | 970 | 7,700 | -14 | 99% | 98% | 73% | ▼ | 100% | 102% | 107% | 94% | 107% |
| 20250423 | 983 | 995 | 977 | 987 | 6,300 | 17 | 102% | 100% | 82% | ▲ | 100% | 103% | 106% | 97% | 109% |
| 20250424 | 990 | 994 | 990 | 994 | 3,800 | 7 | 101% | 100% | 60% | ▲▲ | 100% | 103% | 106% | 99% | 110% |
| 20250425 | 997 | 997 | 980 | 993 | 12,800 | -1 | 100% | 100% | 337% | ▼ | 100% | 103% | 106% | 100% | 110% |
| 20250428 | 993 | 998 | 985 | 997 | 7,500 | 4 | 100% | 100% | 59% | ▲ | 100% | 104% | 105% | 100% | 110% |
| 20250430 | 999 | 1,004 | 987 | 999 | 10,200 | 2 | 100% | 100% | 136% | ▲▲ | 102% | 106% | 105% | 100% | 110% |
| 20250501 | 1,001 | 1,030 | 999 | 1,023 | 73,200 | 24 | 102% | 102% | 718% | ▲▲▲ | 99% | 106% | 106% | 100% | 113% |
| 20250502 | 1,002 | 1,015 | 978 | 987 | 52,000 | -36 | 96% | 99% | 71% | ▼ | 102% | 105% | 108% | 96% | 109% |
| 20250507 | 1,002 | 1,028 | 992 | 1,019 | 27,100 | 32 | 103% | 102% | 52% | ▲ | 102% | 103% | 108% | 100% | 113% |
| 20250508 | 1,019 | 1,059 | 1,005 | 1,040 | 39,300 | 21 | 102% | 102% | 145% | ▲▲ | 101% | 100% | 106% | 100% | 115% |
| 20250509 | 1,050 | 1,094 | 1,050 | 1,065 | 27,100 | 25 | 102% | 101% | 69% | ▲▲▲ | 96% | 97% | 104% | 100% | 117% |
| 20250512 | 1,076 | 1,077 | 1,030 | 1,030 | 18,600 | -35 | 97% | 96% | 69% | ▼ | 102% | 101% | 108% | 97% | 111% |
| 20250513 | 1,031 | 1,061 | 1,031 | 1,051 | 11,800 | 21 | 102% | 102% | 63% | ▲ | 98% | 98% | 105% | 99% | 112% |
| 20250514 | 1,067 | 1,067 | 1,044 | 1,045 | 39,000 | -6 | 99% | 98% | 331% | ▼ | 100% | 100% | 108% | 98% | 111% |
| 20250515 | 1,040 | 1,059 | 1,035 | 1,040 | 6,000 | -5 | 100% | 100% | 15% | ▼▼ | 99% | 101% | 108% | 98% | 109% |
| 20250516 | 1,040 | 1,040 | 1,025 | 1,028 | 6,100 | -12 | 99% | 99% | 102% | ▼▼▼ | 101% | 102% | 109% | 97% | 108% |
| 20250519 | 1,028 | 1,059 | 1,028 | 1,042 | 12,800 | 14 | 101% | 101% | 210% | ▲ | 99% | 101% | 107% | 98% | 109% |
| 20250520 | 1,043 | 1,049 | 1,021 | 1,037 | 13,900 | -5 | 100% | 99% | 109% | ▼ | 100% | 100% | 108% | 97% | 109% |
| 20250521 | 1,040 | 1,055 | 1,036 | 1,038 | 13,900 | 1 | 100% | 100% | 100% | ▲ | 101% | 100% | 108% | 97% | 107% |
| 20250522 | 1,037 | 1,050 | 1,037 | 1,050 | 8,400 | 12 | 101% | 101% | 60% | ▲▲ | 100% | 99% | 104% | 99% | 108% |
| 20250523 | 1,050 | 1,055 | 1,043 | 1,052 | 30,400 | 2 | 100% | 100% | 362% | ▲▲▲ | 100% | 101% | 0% | 99% | 107% |
| 20250526 | 1,046 | 1,048 | 1,039 | 1,045 | 12,400 | -7 | 99% | 100% | 41% | ▼ | 99% | 102% | 0% | 98% | 106% |
| 20250527 | 1,041 | 1,041 | 1,030 | 1,030 | 5,200 | -15 | 99% | 99% | 42% | ▼▼ | 101% | 105% | 0% | 97% | 104% |
| 20250528 | 1,033 | 1,050 | 1,033 | 1,039 | 12,600 | 9 | 101% | 101% | 242% | ▲ | 99% | 106% | 0% | 98% | 105% |
| 20250529 | 1,039 | 1,040 | 1,030 | 1,033 | 8,100 | -6 | 99% | 99% | 64% | ▼ | 102% | 108% | 0% | 97% | 105% |
| 20250530 | 1,033 | 1,066 | 1,028 | 1,056 | 25,200 | 23 | 102% | 102% | 311% | ▲ | 101% | 106% | 0% | 99% | 107% |
| 20250602 | 1,057 | 1,084 | 1,053 | 1,065 | 7,000 | 9 | 101% | 101% | 28% | ▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20250603 | 1,073 | 1,097 | 1,073 | 1,086 | 13,400 | 21 | 102% | 101% | 191% | ▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250604 | 1,092 | 1,121 | 1,092 | 1,104 | 27,300 | 18 | 102% | 101% | 204% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250605 | 1,120 | 1,120 | 1,101 | 1,118 | 11,300 | 14 | 101% | 100% | 41% | ▲▲▲▲▲ | 97% | 0% | 0% | 100% | 109% |
| 20250606 | 1,120 | 1,120 | 1,065 | 1,087 | 15,300 | -31 | 97% | 97% | 135% | ▼ | % | % | % | 97% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 55,200 | 0 | 19,100 | 0 | 36,100 |
| 2025-05-23 | 0 | 56,400 | 0 | 19,100 | 0 | 37,300 |
| 2025-05-16 | 0 | 57,200 | 0 | 18,500 | 0 | 38,700 |
| 2025-05-09 | 0 | 60,900 | 0 | 17,500 | 0 | 43,400 |
| 2025-05-02 | 500 | 58,800 | 500 | 17,000 | 0 | 41,800 |
| 2025-04-25 | 0 | 50,800 | 0 | 15,500 | 0 | 35,300 |
| 2025-04-18 | 0 | 49,800 | 0 | 14,300 | 0 | 35,500 |
| 2025-04-11 | 0 | 48,400 | 0 | 14,200 | 0 | 34,200 |
| 2025-04-04 | 0 | 50,700 | 0 | 12,700 | 0 | 38,000 |
| 2025-03-28 | 0 | 56,000 | 0 | 15,000 | 0 | 41,000 |
| 2025-03-21 | 0 | 61,800 | 0 | 16,200 | 0 | 45,600 |
| 2025-03-14 | 0 | 63,700 | 0 | 17,200 | 0 | 46,500 |
| 2025-03-07 | 0 | 64,400 | 0 | 17,700 | 0 | 46,700 |
| 2025-02-28 | 0 | 65,600 | 0 | 18,400 | 0 | 47,200 |
| 2025-02-21 | 0 | 68,600 | 0 | 19,700 | 0 | 48,900 |
| 2025-02-14 | 0 | 63,800 | 0 | 16,200 | 0 | 47,600 |
| 2025-02-07 | 0 | 64,700 | 0 | 16,900 | 0 | 47,800 |
| 2025-01-31 | 0 | 67,700 | 0 | 19,800 | 0 | 47,900 |
| 2025-01-24 | 0 | 75,400 | 0 | 26,200 | 0 | 49,200 |
| 2025-01-17 | 0 | 69,100 | 0 | 23,600 | 0 | 45,500 |
| 2025-01-10 | 0 | 70,300 | 0 | 23,500 | 0 | 46,800 |
| 2024-12-27 | 0 | 70,500 | 0 | 24,500 | 0 | 46,000 |
| 2024-12-20 | 0 | 69,400 | 0 | 22,300 | 0 | 47,100 |
| 2024-12-13 | 0 | 67,400 | 0 | 20,900 | 0 | 46,500 |
| 2024-12-06 | 0 | 69,300 | 0 | 23,300 | 0 | 46,000 |
| 2024-11-29 | 0 | 42,500 | 0 | 27,700 | 0 | 14,800 |
| 2024-11-22 | 0 | 44,700 | 0 | 29,000 | 0 | 15,700 |
| 2024-11-15 | 0 | 42,300 | 0 | 28,800 | 0 | 13,500 |
| 2024-11-08 | 0 | 41,600 | 0 | 29,000 | 0 | 12,600 |
| 2024-11-01 | 0 | 41,600 | 0 | 30,000 | 0 | 11,600 |
| 2024-10-25 | 0 | 41,200 | 0 | 29,700 | 0 | 11,500 |
| 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 |
|---|---|---|---|
| 20250522 | 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 |
| 20250519 | 16:00 | 旭情報 | 役員の異動に関するお知らせ |
| 20250501 | 16:30 | 旭情報 | 従業員向けインセンティブ・プラン(RS 信託)の導入に関するお知らせ |
| 20250501 | 16:30 | 旭情報 | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250501 | 16:30 | 旭情報 | 従業員向けインセンティブ・プラン(RS 信託)の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20250501 | 16:30 | 旭情報 | 剰余金の配当（増配）に関するお知らせ |
| 20250501 | 16:30 | 旭情報 | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250210 | 16:30 | 旭情報 | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20241127 | 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 |
| 20241105 | 16:30 | 旭情報 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 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 | 2025-06-06 15:23:38 |
| 9799 | 2 | 第63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） | 2025-06-02 12:33:54 |
| 9799 | 2 | 第63回定時株主総会招集通知及び株主総会資料 | 2025-06-02 12:33:52 |
| 9799 | 2 | - YouTube | 2025-03-05 16:33:25 |
| 9799 | 2 | 個人投資家様向け説明会資料を掲載 | 2025-02-21 03:33:23 |
| 9799 | 2 | 個人投資家様向け会社説明会のご案内(335KB) | 2025-01-10 12:33:13 |
| 9799 | 2 | 2025年3月期 中間株主通信を掲載(463KB) | 2024-11-28 03:33:34 |
| 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 |