| 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 | 1,640 | 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% | 102% | 48% | 100% |
| 20241002 | 811 | 819 | 810 | 813 | 12,600 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 102% | 48% | 100% |
| 20241003 | 816 | 819 | 809 | 813 | 8,100 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 102% | 48% | 100% |
| 20241004 | 818 | 830 | 811 | 815 | 5,600 | 2 | 100% | 100% | 69% | ▲ | 100% | 98% | 101% | 48% | 100% |
| 20241007 | 823 | 825 | 813 | 821 | 9,000 | 6 | 101% | 100% | 161% | ▲▲ | 99% | 98% | 103% | 49% | 101% |
| 20241008 | 818 | 818 | 811 | 812 | 3,900 | -9 | 99% | 99% | 43% | ▼ | 99% | 99% | 104% | 48% | 100% |
| 20241009 | 812 | 815 | 807 | 807 | 2,700 | -5 | 99% | 99% | 69% | ▼▼ | 100% | 99% | 104% | 48% | 100% |
| 20241010 | 812 | 812 | 800 | 810 | 9,800 | 3 | 100% | 100% | 363% | ▲ | 100% | 100% | 105% | 48% | 100% |
| 20241011 | 802 | 810 | 790 | 802 | 24,900 | -8 | 99% | 100% | 254% | ▼ | 100% | 101% | 105% | 48% | 100% |
| 20241015 | 800 | 805 | 797 | 801 | 8,100 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 105% | 48% | 100% |
| 20241016 | 800 | 807 | 795 | 801 | 5,200 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 104% | 48% | 100% |
| 20241017 | 809 | 810 | 795 | 806 | 8,100 | 5 | 101% | 100% | 156% | ▲ | 100% | 99% | 105% | 48% | 101% |
| 20241018 | 802 | 807 | 796 | 805 | 7,500 | -1 | 100% | 100% | 93% | ▼ | 100% | 99% | 105% | 48% | 100% |
| 20241021 | 808 | 811 | 802 | 805 | 3,100 | 0 | 100% | 100% | 41% | -- | 99% | 99% | 105% | 48% | 100% |
| 20241022 | 809 | 811 | 801 | 803 | 7,900 | -2 | 100% | 99% | 255% | ▼ | 99% | 100% | 106% | 48% | 100% |
| 20241023 | 803 | 803 | 795 | 795 | 4,400 | -8 | 99% | 99% | 56% | ▼▼ | 99% | 104% | 107% | 48% | 100% |
| 20241024 | 796 | 802 | 790 | 792 | 12,500 | -3 | 100% | 99% | 284% | ▼▼▼ | 100% | 104% | 107% | 47% | 100% |
| 20241025 | 800 | 800 | 792 | 800 | 13,000 | 8 | 101% | 100% | 104% | ▲ | 101% | 105% | 107% | 97% | 101% |
| 20241028 | 798 | 808 | 793 | 804 | 8,000 | 4 | 101% | 101% | 62% | ▲▲ | 99% | 103% | 108% | 98% | 102% |
| 20241029 | 810 | 810 | 793 | 805 | 9,000 | 1 | 100% | 99% | 113% | ▲▲▲ | 101% | 103% | 109% | 98% | 102% |
| 20241030 | 814 | 830 | 807 | 825 | 13,400 | 20 | 102% | 101% | 149% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 104% |
| 20241031 | 825 | 830 | 824 | 829 | 5,900 | 4 | 100% | 100% | 44% | ▲▲▲▲▲ | 101% | 102% | 107% | 100% | 105% |
| 20241101 | 828 | 837 | 828 | 834 | 7,900 | 5 | 101% | 101% | 134% | ▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 105% |
| 20241105 | 834 | 838 | 807 | 831 | 6,000 | -3 | 100% | 100% | 76% | ▼ | 103% | 102% | 108% | 100% | 105% |
| 20241106 | 819 | 842 | 812 | 841 | 13,400 | 10 | 101% | 103% | 223% | ▲ | 101% | 100% | 106% | 100% | 106% |
| 20241107 | 836 | 845 | 834 | 841 | 3,300 | 0 | 100% | 101% | 25% | -- | 100% | 100% | 106% | 100% | 106% |
| 20241108 | 836 | 844 | 822 | 836 | 14,100 | -5 | 99% | 100% | 427% | ▼ | 99% | 100% | 105% | 99% | 106% |
| 20241111 | 841 | 843 | 827 | 836 | 3,600 | 0 | 100% | 99% | 26% | -- | 99% | 103% | 106% | 99% | 106% |
| 20241112 | 831 | 831 | 822 | 825 | 5,300 | -11 | 99% | 99% | 147% | ▼ | 101% | 103% | 107% | 98% | 104% |
| 20241113 | 825 | 865 | 824 | 837 | 24,400 | 12 | 101% | 101% | 460% | ▲ | 96% | 101% | 105% | 100% | 106% |
| 20241114 | 840 | 841 | 806 | 806 | 17,000 | -31 | 96% | 96% | 70% | ▼ | 103% | 106% | 110% | 96% | 102% |
| 20241115 | 810 | 868 | 806 | 838 | 11,700 | 32 | 104% | 103% | 69% | ▲ | 102% | 102% | 107% | 100% | 106% |
| 20241118 | 835 | 852 | 822 | 852 | 8,600 | 14 | 102% | 102% | 74% | ▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20241119 | 855 | 869 | 831 | 847 | 23,400 | -5 | 99% | 99% | 272% | ▼ | 100% | 103% | 105% | 99% | 107% |
| 20241120 | 852 | 853 | 848 | 850 | 4,100 | 3 | 100% | 100% | 18% | ▲ | 100% | 104% | 105% | 100% | 107% |
| 20241121 | 852 | 855 | 847 | 855 | 2,600 | 5 | 101% | 100% | 63% | ▲▲ | 100% | 104% | 105% | 100% | 108% |
| 20241122 | 853 | 853 | 843 | 853 | 10,500 | -2 | 100% | 100% | 404% | ▼ | 100% | 104% | 107% | 100% | 107% |
| 20241125 | 853 | 865 | 845 | 855 | 25,300 | 2 | 100% | 100% | 241% | ▲ | 101% | 102% | 105% | 100% | 106% |
| 20241126 | 870 | 887 | 854 | 878 | 10,400 | 23 | 103% | 101% | 41% | ▲▲ | 101% | 100% | 104% | 100% | 109% |
| 20241127 | 880 | 885 | 872 | 885 | 3,700 | 7 | 101% | 101% | 36% | ▲▲▲ | 99% | 99% | 104% | 100% | 110% |
| 20241128 | 884 | 884 | 860 | 878 | 6,900 | -7 | 99% | 99% | 186% | ▼ | 101% | 99% | 104% | 99% | 109% |
| 20241129 | 877 | 887 | 872 | 884 | 11,700 | 6 | 101% | 101% | 170% | ▲ | 99% | 97% | 103% | 100% | 110% |
| 20241202 | 892 | 893 | 879 | 879 | 3,500 | -5 | 99% | 99% | 30% | ▼ | 99% | 96% | 103% | 99% | 109% |
| 20241203 | 887 | 888 | 879 | 879 | 6,000 | 0 | 100% | 99% | 171% | -- | 99% | 99% | 104% | 99% | 109% |
| 20241204 | 879 | 879 | 868 | 871 | 6,600 | -8 | 99% | 99% | 110% | ▼ | 100% | 102% | 106% | 98% | 108% |
| 20241205 | 867 | 867 | 856 | 864 | 7,800 | -7 | 99% | 100% | 118% | ▼▼ | 98% | 103% | 106% | 98% | 107% |
| 20241206 | 864 | 864 | 850 | 850 | 39,900 | -14 | 98% | 98% | 512% | ▼▼▼ | 100% | 106% | 0% | 96% | 105% |
| 20241209 | 843 | 845 | 837 | 840 | 9,400 | -10 | 99% | 100% | 24% | ▼▼▼▼ | 103% | 106% | 0% | 95% | 104% |
| 20241210 | 837 | 866 | 837 | 866 | 12,600 | 26 | 103% | 103% | 134% | ▲ | 103% | 102% | 0% | 98% | 107% |
| 20241211 | 860 | 884 | 856 | 884 | 11,100 | 18 | 102% | 103% | 88% | ▲▲ | 99% | 98% | 0% | 100% | 110% |
| 20241212 | 899 | 899 | 870 | 894 | 26,000 | 10 | 101% | 99% | 234% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241213 | 894 | 894 | 880 | 884 | 7,800 | -10 | 99% | 99% | 30% | ▼ | 99% | 104% | 0% | 99% | 105% |
| 20241216 | 884 | 885 | 878 | 879 | 4,400 | -5 | 99% | 99% | 56% | ▼▼ | 98% | 104% | 0% | 98% | 105% |
| 20241217 | 883 | 886 | 862 | 866 | 7,100 | -13 | 99% | 98% | 161% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 881 | 885 | 878 | 885 | 7,200 | 19 | 102% | 100% | 101% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241219 | 886 | 889 | 878 | 880 | 10,400 | -5 | 99% | 99% | 144% | ▼ | 103% | 0% | 0% | 98% | 105% |
| 20241220 | 891 | 920 | 885 | 915 | 20,500 | 35 | 104% | 103% | 197% | ▲ | % | % | % | 100% | 109% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:27:10 |
| 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 |
| 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 |