| 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 | 705 | 708 | 701 | 703 | 6,500 | -3 | 100% | 100% | 203% | ▼ | 100% | 102% | 104% | 98% | 106% |
| 20250311 | 702 | 705 | 702 | 705 | 2,700 | 2 | 100% | 100% | 42% | ▲ | 101% | 102% | 100% | 99% | 106% |
| 20250312 | 706 | 710 | 702 | 710 | 4,400 | 5 | 101% | 101% | 163% | ▲▲ | 100% | 102% | 100% | 99% | 106% |
| 20250313 | 706 | 710 | 704 | 707 | 7,700 | -3 | 100% | 100% | 175% | ▼ | 101% | 105% | 100% | 99% | 106% |
| 20250314 | 706 | 710 | 706 | 710 | 5,300 | 3 | 100% | 101% | 69% | ▲ | 101% | 105% | 98% | 99% | 106% |
| 20250317 | 710 | 715 | 710 | 714 | 8,300 | 4 | 101% | 101% | 157% | ▲▲ | 101% | 104% | 97% | 100% | 106% |
| 20250318 | 713 | 718 | 710 | 718 | 7,900 | 4 | 101% | 101% | 95% | ▲▲▲ | 100% | 101% | 96% | 100% | 107% |
| 20250319 | 721 | 733 | 721 | 723 | 6,900 | 5 | 101% | 100% | 87% | ▲▲▲▲ | 103% | 100% | 96% | 100% | 105% |
| 20250321 | 724 | 744 | 724 | 744 | 7,800 | 21 | 103% | 103% | 113% | ▲▲▲▲▲ | 99% | 92% | 93% | 100% | 106% |
| 20250324 | 748 | 754 | 734 | 741 | 11,800 | -3 | 100% | 99% | 151% | ▼ | 99% | 95% | 94% | 100% | 105% |
| 20250325 | 740 | 745 | 729 | 729 | 8,300 | -12 | 98% | 99% | 70% | ▼▼ | 100% | 96% | 95% | 98% | 104% |
| 20250326 | 729 | 734 | 727 | 727 | 11,200 | -2 | 100% | 100% | 135% | ▼▼▼ | 95% | 94% | 96% | 98% | 103% |
| 20250327 | 725 | 725 | 688 | 688 | 44,900 | -39 | 95% | 95% | 401% | ▼▼▼▼ | 100% | 98% | 101% | 92% | 100% |
| 20250328 | 690 | 710 | 680 | 687 | 21,700 | -1 | 100% | 100% | 48% | ▼▼▼▼▼ | 102% | 96% | 102% | 92% | 100% |
| 20250331 | 687 | 703 | 662 | 703 | 9,700 | 16 | 102% | 102% | 45% | ▲ | 99% | 94% | 101% | 94% | 102% |
| 20250401 | 688 | 690 | 680 | 684 | 4,000 | -19 | 97% | 99% | 41% | ▼ | 99% | 94% | 102% | 92% | 100% |
| 20250402 | 684 | 685 | 679 | 679 | 1,900 | -5 | 99% | 99% | 48% | ▼▼ | 97% | 100% | 103% | 91% | 100% |
| 20250403 | 678 | 678 | 661 | 661 | 3,800 | -18 | 97% | 97% | 200% | ▼▼▼ | 100% | 104% | 107% | 89% | 100% |
| 20250404 | 651 | 651 | 642 | 650 | 6,900 | -11 | 98% | 100% | 182% | ▼▼▼▼ | 104% | 112% | 113% | 87% | 100% |
| 20250408 | 619 | 642 | 619 | 642 | 5,700 | -8 | 99% | 104% | 83% | ▼▼▼▼▼ | 100% | 108% | 109% | 86% | 100% |
| 20250409 | 642 | 649 | 640 | 645 | 3,400 | 3 | 100% | 100% | 60% | ▲ | 102% | 105% | 105% | 87% | 100% |
| 20250410 | 665 | 675 | 653 | 675 | 6,500 | 30 | 105% | 102% | 191% | ▲▲ | 100% | 102% | 104% | 91% | 105% |
| 20250411 | 672 | 674 | 664 | 674 | 800 | -1 | 100% | 100% | 12% | ▼ | 100% | 100% | 101% | 91% | 105% |
| 20250414 | 690 | 693 | 680 | 693 | 3,900 | 19 | 103% | 100% | 488% | ▲ | 100% | 99% | 100% | 93% | 108% |
| 20250415 | 697 | 700 | 691 | 695 | 3,100 | 2 | 100% | 100% | 79% | ▲▲ | 98% | 100% | 100% | 93% | 108% |
| 20250416 | 696 | 699 | 681 | 683 | 2,000 | -12 | 98% | 98% | 65% | ▼ | 101% | 102% | 102% | 92% | 106% |
| 20250417 | 681 | 686 | 679 | 686 | 1,200 | 3 | 100% | 101% | 60% | ▲ | 100% | 100% | 101% | 92% | 107% |
| 20250418 | 690 | 690 | 685 | 690 | 900 | 4 | 101% | 100% | 75% | ▲▲ | 100% | 101% | 101% | 93% | 107% |
| 20250421 | 690 | 695 | 690 | 693 | 1,000 | 3 | 100% | 100% | 111% | ▲▲▲ | 100% | 101% | 101% | 94% | 108% |
| 20250422 | 693 | 695 | 691 | 695 | 1,100 | 2 | 100% | 100% | 110% | ▲▲▲▲ | 99% | 100% | 101% | 95% | 108% |
| 20250423 | 695 | 695 | 686 | 691 | 5,000 | -4 | 99% | 99% | 455% | ▼ | 99% | 99% | 101% | 95% | 108% |
| 20250424 | 696 | 696 | 687 | 692 | 2,400 | 1 | 100% | 99% | 48% | ▲ | 100% | 99% | 100% | 98% | 108% |
| 20250425 | 697 | 698 | 693 | 698 | 1,600 | 6 | 101% | 100% | 67% | ▲▲ | 100% | 99% | 100% | 99% | 109% |
| 20250428 | 698 | 698 | 694 | 696 | 1,600 | -2 | 100% | 100% | 100% | ▼ | 99% | 99% | 101% | 99% | 108% |
| 20250430 | 696 | 696 | 692 | 692 | 1,700 | -4 | 99% | 99% | 106% | ▼▼ | 100% | 100% | 101% | 99% | 108% |
| 20250501 | 692 | 692 | 691 | 691 | 900 | -1 | 100% | 100% | 53% | ▼▼▼ | 100% | 100% | 101% | 99% | 108% |
| 20250502 | 691 | 693 | 689 | 692 | 1,600 | 1 | 100% | 100% | 178% | ▲ | 99% | 100% | 101% | 99% | 108% |
| 20250507 | 696 | 696 | 690 | 690 | 3,100 | -2 | 100% | 99% | 194% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20250508 | 689 | 690 | 688 | 690 | 800 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 101% | 99% | 107% |
| 20250509 | 690 | 693 | 688 | 690 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 101% | 99% | 107% |
| 20250512 | 691 | 694 | 691 | 694 | 800 | 4 | 101% | 100% | 80% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20250513 | 693 | 697 | 689 | 697 | 2,800 | 3 | 100% | 101% | 350% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250514 | 697 | 697 | 693 | 697 | 800 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 98% | 100% | 102% |
| 20250515 | 697 | 697 | 693 | 695 | 1,100 | -2 | 100% | 100% | 138% | ▼ | 99% | 101% | 99% | 100% | 102% |
| 20250516 | 695 | 695 | 688 | 690 | 2,800 | -5 | 99% | 99% | 255% | ▼▼ | 100% | 101% | 98% | 99% | 101% |
| 20250519 | 690 | 694 | 689 | 690 | 1,500 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 98% | 99% | 101% |
| 20250520 | 692 | 692 | 692 | 692 | 400 | 2 | 100% | 100% | 27% | ▲ | 100% | 101% | 93% | 99% | 100% |
| 20250521 | 692 | 696 | 691 | 692 | 2,300 | 0 | 100% | 100% | 575% | -- | 101% | 101% | 93% | 99% | 100% |
| 20250522 | 692 | 700 | 689 | 700 | 4,300 | 8 | 101% | 101% | 187% | ▲ | 100% | 99% | 91% | 100% | 101% |
| 20250523 | 700 | 700 | 690 | 697 | 2,000 | -3 | 100% | 100% | 47% | ▼ | 100% | 99% | 0% | 100% | 101% |
| 20250526 | 695 | 698 | 690 | 698 | 2,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 98% | 0% | 100% | 101% |
| 20250527 | 700 | 700 | 693 | 699 | 2,500 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 97% | 0% | 100% | 101% |
| 20250528 | 698 | 698 | 691 | 692 | 1,400 | -7 | 99% | 99% | 56% | ▼ | 99% | 98% | 0% | 99% | 100% |
| 20250529 | 691 | 691 | 685 | 685 | 3,700 | -7 | 99% | 99% | 264% | ▼▼ | 100% | 94% | 0% | 98% | 100% |
| 20250530 | 685 | 685 | 682 | 685 | 1,300 | 0 | 100% | 100% | 35% | -- | 98% | 94% | 0% | 98% | 100% |
| 20250602 | 685 | 685 | 672 | 672 | 4,600 | -13 | 98% | 98% | 354% | ▼ | 100% | 95% | 0% | 96% | 100% |
| 20250603 | 675 | 679 | 674 | 676 | 1,000 | 4 | 101% | 100% | 22% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20250604 | 626 | 647 | 626 | 635 | 138,700 | -41 | 94% | 101% | 13870% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20250605 | 640 | 663 | 638 | 643 | 65,700 | 8 | 101% | 100% | 47% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20250606 | 643 | 645 | 639 | 639 | 18,900 | -4 | 99% | 99% | 29% | ▼ | % | % | % | 91% | 101% |
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 | 200 | 22,300 | 0 | 3,000 | 200 | 19,300 |
| 2025-05-23 | 200 | 23,900 | 0 | 3,400 | 200 | 20,500 |
| 2025-05-16 | 200 | 23,200 | 0 | 3,300 | 200 | 19,900 |
| 2025-05-09 | 2,100 | 24,200 | 0 | 3,300 | 2,100 | 20,900 |
| 2025-05-02 | 2,500 | 23,700 | 0 | 3,300 | 2,500 | 20,400 |
| 2025-04-25 | 3,100 | 23,700 | 0 | 3,300 | 3,100 | 20,400 |
| 2025-04-18 | 3,000 | 23,800 | 0 | 3,300 | 3,000 | 20,500 |
| 2025-04-11 | 6,200 | 28,300 | 0 | 4,400 | 6,200 | 23,900 |
| 2025-04-04 | 14,800 | 31,100 | 0 | 4,500 | 14,800 | 26,600 |
| 2025-03-28 | 18,400 | 31,800 | 0 | 4,600 | 18,400 | 27,200 |
| 2025-03-21 | 4,500 | 33,300 | 0 | 4,800 | 4,500 | 28,500 |
| 2025-03-14 | 2,900 | 27,100 | 0 | 4,300 | 2,900 | 22,800 |
| 2025-03-07 | 3,500 | 25,200 | 0 | 4,400 | 3,500 | 20,800 |
| 2025-02-28 | 5,600 | 25,100 | 0 | 6,600 | 5,600 | 18,500 |
| 2025-02-21 | 1,600 | 21,500 | 0 | 6,700 | 1,600 | 14,800 |
| 2025-02-14 | 500 | 11,900 | 0 | 5,300 | 500 | 6,600 |
| 2025-02-07 | 500 | 12,000 | 0 | 5,200 | 500 | 6,800 |
| 2025-01-31 | 400 | 12,500 | 0 | 5,700 | 400 | 6,800 |
| 2025-01-24 | 600 | 13,200 | 0 | 5,800 | 600 | 7,400 |
| 2025-01-17 | 400 | 14,000 | 0 | 6,900 | 400 | 7,100 |
| 2025-01-10 | 300 | 13,900 | 0 | 6,700 | 300 | 7,200 |
| 2024-12-27 | 1,000 | 14,900 | 0 | 7,200 | 1,000 | 7,700 |
| 2024-12-20 | 0 | 16,800 | 0 | 9,500 | 0 | 7,300 |
| 2024-12-13 | 0 | 15,500 | 0 | 8,600 | 0 | 6,900 |
| 2024-12-06 | 100 | 17,300 | 0 | 8,600 | 100 | 8,700 |
| 2024-11-29 | 0 | 16,300 | 0 | 9,600 | 0 | 6,700 |
| 2024-11-22 | 0 | 15,900 | 0 | 9,800 | 0 | 6,100 |
| 2024-11-15 | 100 | 15,300 | 0 | 9,700 | 100 | 5,600 |
| 2024-11-08 | 600 | 18,000 | 0 | 12,800 | 600 | 5,200 |
| 2024-11-01 | 100 | 16,100 | 0 | 11,800 | 100 | 4,300 |
| 2024-10-25 | 100 | 15,600 | 0 | 11,700 | 100 | 3,900 |
| 2024-10-18 | 0 | 17,800 | 0 | 11,900 | 0 | 5,900 |
| 2024-10-11 | 0 | 17,300 | 0 | 11,900 | 0 | 5,400 |
| 2024-10-04 | 100 | 18,000 | 0 | 12,100 | 100 | 5,900 |
| 2024-09-27 | 100 | 17,000 | 0 | 11,800 | 100 | 5,200 |
| 2024-09-20 | 200 | 17,800 | 0 | 11,800 | 200 | 6,000 |
| 2024-09-13 | 100 | 16,800 | 0 | 11,200 | 100 | 5,600 |
| 2024-09-06 | 100 | 16,700 | 0 | 11,300 | 100 | 5,400 |
| 2024-08-30 | 400 | 17,300 | 0 | 11,300 | 400 | 6,000 |
| 2024-08-23 | 0 | 16,100 | 0 | 11,100 | 0 | 5,000 |
| 2024-08-16 | 500 | 14,800 | 0 | 11,100 | 500 | 3,700 |
| 2024-08-09 | 300 | 15,300 | 0 | 11,100 | 300 | 4,200 |
| 2024-08-02 | 700 | 19,700 | 0 | 14,400 | 700 | 5,300 |
| 2024-07-26 | 1,000 | 21,400 | 0 | 14,700 | 1,000 | 6,700 |
| 2024-07-19 | 200 | 20,700 | 0 | 13,700 | 200 | 7,000 |
| 2024-07-12 | 400 | 16,000 | 0 | 9,200 | 400 | 6,800 |
| 2024-07-05 | 300 | 15,600 | 0 | 9,200 | 300 | 6,400 |
| 2024-06-28 | 200 | 16,700 | 0 | 9,200 | 200 | 7,500 |
| 2024-06-21 | 300 | 19,300 | 0 | 9,300 | 300 | 10,000 |
| 2024-06-14 | 500 | 17,100 | 0 | 9,500 | 500 | 7,600 |
| 2024-06-07 | 1,200 | 19,400 | 0 | 9,000 | 1,200 | 10,400 |
| 2024-05-31 | 1,700 | 27,900 | 0 | 8,100 | 1,700 | 19,800 |
| 2024-05-24 | 1,500 | 30,700 | 0 | 7,100 | 1,500 | 23,600 |
| 2024-05-17 | 1,500 | 35,100 | 0 | 6,800 | 1,500 | 28,300 |
| 2024-05-10 | 2,300 | 33,900 | 0 | 6,500 | 2,300 | 27,400 |
| 2024-05-02 | 2,500 | 34,800 | 0 | 6,500 | 2,500 | 28,300 |
| 2024-04-26 | 2,400 | 34,800 | 0 | 6,500 | 2,400 | 28,300 |
| 2024-04-19 | 2,400 | 35,300 | 0 | 6,600 | 2,400 | 28,700 |
| 2024-04-12 | 3,600 | 36,600 | 0 | 6,400 | 3,600 | 30,200 |
| 2024-04-05 | 7,500 | 35,100 | 0 | 6,300 | 7,500 | 28,800 |
| 2024-03-29 | 5,400 | 32,700 | 0 | 6,300 | 5,400 | 26,400 |
| 2024-03-22 | 7,000 | 52,000 | 0 | 13,800 | 7,000 | 38,200 |
| 2024-03-15 | 5,500 | 59,400 | 0 | 15,800 | 5,500 | 43,600 |
| 2024-03-08 | 6,500 | 67,700 | 0 | 16,200 | 6,500 | 51,500 |
| 2024-03-01 | 12,900 | 73,600 | 0 | 11,900 | 12,900 | 61,700 |
| 2024-02-22 | 91,900 | 62,100 | 0 | 3,900 | 91,900 | 58,200 |
| 2024-02-16 | 200 | 16,800 | 0 | 3,100 | 200 | 13,700 |
| 2024-02-09 | 300 | 22,300 | 0 | 5,000 | 300 | 17,300 |
| 2024-02-02 | 100 | 21,800 | 0 | 4,700 | 100 | 17,100 |
| 2024-01-26 | 0 | 21,500 | 0 | 4,600 | 0 | 16,900 |
| 2024-01-19 | 0 | 24,400 | 0 | 8,100 | 0 | 16,300 |
| 2024-01-12 | 0 | 26,000 | 0 | 8,400 | 0 | 17,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 15:30 | アシードＨＤ | 株式の立会外分売に関するお知らせ |
| 20250513 | 14:00 | アシードＨＤ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250319 | 15:00 | アシードＨＤ | 役員の異動及びグループ主要人事に関するお知らせ |
| 20250319 | 15:00 | アシードＨＤ | 当社子会社の設備投資（固定資産の取得）に関するお知らせ |
| 20241001 | 10:00 | アシードＨＤ | 当社グループの組織再編に係る会社分割(簡易吸収分割)・商号変更完了に関するお知らせ |
| 20240725 | 15:00 | アシードＨＤ | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | アシードＨＤ | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240322 | 15:00 | アシードＨＤ | 役員の異動及びグループ主要人事に関するお知らせ |
| 20240229 | 10:00 | アシードＨＤ | 株式の立会外分売終了に関するお知らせ |
| 20240228 | 16:00 | アシードＨＤ | 株式の立会外分売実施に関するお知らせ |
| 20240222 | 15:00 | アシードＨＤ | 当社グループにおける組織再編方針の決定に関するお知らせ |
| 20240221 | 15:00 | アシードＨＤ | 株式の立会外分売に関するお知らせ |
| 20240124 | 17:00 | アシードＨＤ | 当社株式の貸借銘柄選定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9959 | 2 | 第53期 中間報告書 – アシードホールディングス | 2024-12-24 15:33:01 |
| 9959 | 2 | 第52期 報告書 – アシードホールディングス | 2024-06-29 05:33:47 |
| 9959 | 2 | アドバイザーナビ株式会社の投資家情報メディアに当社社長のインタビューが掲載 – アシードホールディングス | 2024-06-27 17:34:45 |
| 9959 | 2 | ご迷惑をおかけしています！ | 2024-06-21 22:31:52 |
| 9959 | 2 | IR Information – アシードホールディングス | 2024-06-18 22:38:58 |
| 9959 | 2 | よくある質問 – アシードホールディングス | 2024-06-15 06:05:15 |
| 9959 | 2 | 電子公告 – アシードホールディングス | 2024-06-15 06:05:13 |
| 9959 | 2 | 株主還元・優待 – アシードホールディングス | 2024-06-15 06:05:12 |
| 9959 | 2 | 株主総会 – アシードホールディングス | 2024-06-15 06:05:10 |
| 9959 | 2 | 株式情報 – アシードホールディングス | 2024-06-15 06:05:09 |