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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 1,793 | 1,836 | 1,780 | 1,791 | 6,900 | -2 | 100% | 100% | 108% | ▼▼ | 100% | 101% | 108% | 95% | 104% |
20250121 | 1,774 | 1,790 | 1,765 | 1,770 | 5,600 | -21 | 99% | 100% | 81% | ▼▼▼ | 100% | 103% | 109% | 94% | 102% |
20250122 | 1,766 | 1,786 | 1,763 | 1,774 | 7,100 | 4 | 100% | 100% | 127% | ▲ | 100% | 103% | 108% | 95% | 103% |
20250123 | 1,777 | 1,808 | 1,777 | 1,782 | 3,500 | 8 | 100% | 100% | 49% | ▲▲ | 99% | 102% | 106% | 95% | 103% |
20250124 | 1,809 | 1,809 | 1,786 | 1,789 | 5,100 | 7 | 100% | 99% | 146% | ▲▲▲ | 100% | 103% | 107% | 95% | 103% |
20250127 | 1,790 | 1,800 | 1,775 | 1,782 | 6,700 | -7 | 100% | 100% | 131% | ▼ | 103% | 103% | 108% | 95% | 103% |
20250128 | 1,782 | 1,827 | 1,782 | 1,827 | 6,300 | 45 | 103% | 103% | 94% | ▲ | 100% | 99% | 105% | 97% | 106% |
20250129 | 1,838 | 1,860 | 1,805 | 1,830 | 8,400 | 3 | 100% | 100% | 133% | ▲▲ | 101% | 98% | 105% | 98% | 104% |
20250130 | 1,830 | 1,847 | 1,812 | 1,847 | 2,900 | 17 | 101% | 101% | 35% | ▲▲▲ | 100% | 98% | 104% | 98% | 104% |
20250131 | 1,847 | 1,847 | 1,818 | 1,841 | 3,000 | -6 | 100% | 100% | 103% | ▼ | 100% | 99% | 105% | 98% | 104% |
20250203 | 1,820 | 1,820 | 1,789 | 1,812 | 7,500 | -29 | 98% | 100% | 250% | ▼▼ | 99% | 99% | 105% | 97% | 102% |
20250204 | 1,812 | 1,812 | 1,784 | 1,789 | 9,200 | -23 | 99% | 99% | 123% | ▼▼▼ | 100% | 103% | 105% | 95% | 101% |
20250205 | 1,784 | 1,803 | 1,764 | 1,780 | 21,900 | -9 | 99% | 100% | 238% | ▼▼▼▼ | 102% | 105% | 105% | 96% | 101% |
20250206 | 1,771 | 1,815 | 1,771 | 1,801 | 9,400 | 21 | 101% | 102% | 43% | ▲ | 99% | 104% | 104% | 98% | 102% |
20250207 | 1,800 | 1,805 | 1,785 | 1,785 | 5,900 | -16 | 99% | 99% | 63% | ▼ | 101% | 108% | 104% | 97% | 101% |
20250210 | 1,785 | 1,812 | 1,784 | 1,800 | 13,200 | 15 | 101% | 101% | 224% | ▲ | 101% | 106% | 103% | 97% | 102% |
20250212 | 1,820 | 1,843 | 1,820 | 1,830 | 17,200 | 30 | 102% | 101% | 130% | ▲▲ | 102% | 104% | 104% | 99% | 103% |
20250213 | 1,830 | 1,872 | 1,813 | 1,864 | 38,200 | 34 | 102% | 102% | 222% | ▲▲▲ | 98% | 102% | 104% | 100% | 105% |
20250214 | 1,864 | 1,883 | 1,785 | 1,822 | 56,200 | -42 | 98% | 98% | 147% | ▼ | 103% | 100% | 104% | 98% | 103% |
20250217 | 1,860 | 1,926 | 1,833 | 1,921 | 34,700 | 99 | 105% | 103% | 62% | ▲ | 98% | 95% | 99% | 100% | 109% |
20250218 | 1,945 | 1,958 | 1,908 | 1,909 | 22,700 | -12 | 99% | 98% | 65% | ▼ | 98% | 95% | 100% | 99% | 108% |
20250219 | 1,942 | 1,942 | 1,896 | 1,896 | 7,300 | -13 | 99% | 98% | 32% | ▼▼ | 98% | 97% | 102% | 99% | 107% |
20250220 | 1,893 | 1,895 | 1,859 | 1,863 | 9,200 | -33 | 98% | 98% | 126% | ▼▼▼ | 99% | 100% | 105% | 97% | 105% |
20250225 | 1,868 | 1,872 | 1,852 | 1,852 | 7,500 | -11 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 101% | 106% | 96% | 104% |
20250226 | 1,850 | 1,859 | 1,821 | 1,847 | 11,100 | -5 | 100% | 100% | 148% | ▼▼▼▼▼ | 99% | 101% | 106% | 96% | 104% |
20250227 | 1,852 | 1,856 | 1,825 | 1,834 | 6,000 | -13 | 99% | 99% | 54% | ▼▼▼▼▼▼ | 100% | 102% | 107% | 95% | 103% |
20250228 | 1,834 | 1,835 | 1,802 | 1,825 | 12,800 | -9 | 100% | 100% | 213% | ▼▼▼▼▼▼▼ | 101% | 101% | 106% | 95% | 103% |
20250303 | 1,847 | 1,871 | 1,830 | 1,865 | 13,200 | 40 | 102% | 101% | 103% | ▲ | 100% | 99% | 106% | 97% | 105% |
20250304 | 1,863 | 1,867 | 1,849 | 1,860 | 7,800 | -5 | 100% | 100% | 59% | ▼ | 100% | 100% | 106% | 97% | 104% |
20250305 | 1,860 | 1,865 | 1,845 | 1,862 | 6,500 | 2 | 100% | 100% | 83% | ▲ | 99% | 100% | 105% | 97% | 105% |
20250306 | 1,876 | 1,877 | 1,845 | 1,857 | 4,100 | -5 | 100% | 99% | 63% | ▼ | 99% | 101% | 106% | 97% | 104% |
20250307 | 1,851 | 1,860 | 1,836 | 1,840 | 5,800 | -17 | 99% | 99% | 141% | ▼▼ | 100% | 103% | 104% | 96% | 103% |
20250310 | 1,848 | 1,880 | 1,844 | 1,852 | 1,600 | 12 | 101% | 100% | 28% | ▲ | 99% | 104% | 104% | 96% | 104% |
20250311 | 1,850 | 1,850 | 1,825 | 1,826 | 6,000 | -26 | 99% | 99% | 375% | ▼ | 102% | 105% | 104% | 95% | 102% |
20250312 | 1,836 | 1,869 | 1,836 | 1,869 | 4,200 | 43 | 102% | 102% | 70% | ▲ | 100% | 103% | 100% | 97% | 104% |
20250313 | 1,874 | 1,895 | 1,862 | 1,877 | 4,300 | 8 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 99% | 98% | 103% |
20250314 | 1,885 | 1,911 | 1,876 | 1,903 | 7,300 | 26 | 101% | 101% | 170% | ▲▲▲ | 101% | 103% | 99% | 99% | 104% |
20250317 | 1,917 | 1,939 | 1,917 | 1,933 | 11,400 | 30 | 102% | 101% | 156% | ▲▲▲▲ | 99% | 101% | 97% | 100% | 106% |
20250318 | 1,943 | 1,950 | 1,928 | 1,929 | 13,000 | -4 | 100% | 99% | 114% | ▼ | 98% | 100% | 100% | 100% | 106% |
20250319 | 1,927 | 1,927 | 1,896 | 1,896 | 11,300 | -33 | 98% | 98% | 87% | ▼▼ | 100% | 102% | 103% | 98% | 104% |
20250321 | 1,883 | 1,910 | 1,880 | 1,892 | 10,800 | -4 | 100% | 100% | 96% | ▼▼▼ | 104% | 101% | 102% | 98% | 104% |
20250324 | 1,893 | 1,967 | 1,893 | 1,967 | 14,800 | 75 | 104% | 104% | 137% | ▲ | 99% | 97% | 100% | 100% | 108% |
20250325 | 1,935 | 1,959 | 1,925 | 1,925 | 13,400 | -42 | 98% | 99% | 91% | ▼ | 99% | 96% | 100% | 98% | 105% |
20250326 | 1,935 | 1,945 | 1,923 | 1,923 | 6,900 | -2 | 100% | 99% | 51% | ▼▼ | 99% | 97% | 101% | 98% | 105% |
20250327 | 1,920 | 1,942 | 1,908 | 1,908 | 8,300 | -15 | 99% | 99% | 120% | ▼▼▼ | 99% | 98% | 102% | 97% | 105% |
20250328 | 1,900 | 1,902 | 1,880 | 1,880 | 8,400 | -28 | 99% | 99% | 101% | ▼▼▼▼ | 99% | 98% | 103% | 96% | 103% |
20250331 | 1,881 | 1,881 | 1,857 | 1,858 | 9,600 | -22 | 99% | 99% | 114% | ▼▼▼▼▼ | 98% | 93% | 103% | 94% | 102% |
20250401 | 1,887 | 1,889 | 1,850 | 1,850 | 7,500 | -8 | 100% | 98% | 78% | ▼▼▼▼▼▼ | 100% | 92% | 105% | 94% | 101% |
20250402 | 1,851 | 1,867 | 1,843 | 1,853 | 3,000 | 3 | 100% | 100% | 40% | ▲ | 101% | 95% | 106% | 94% | 101% |
20250403 | 1,820 | 1,889 | 1,802 | 1,839 | 15,300 | -14 | 99% | 101% | 510% | ▼ | 97% | 99% | 0% | 93% | 101% |
20250404 | 1,806 | 1,834 | 1,711 | 1,753 | 37,800 | -86 | 95% | 97% | 247% | ▼▼ | 102% | 111% | 0% | 89% | 100% |
20250408 | 1,680 | 1,739 | 1,680 | 1,712 | 19,800 | -41 | 98% | 102% | 52% | ▼▼▼ | 97% | 111% | 0% | 87% | 100% |
20250409 | 1,708 | 1,708 | 1,640 | 1,665 | 11,800 | -47 | 97% | 97% | 60% | ▼▼▼▼ | 99% | 108% | 0% | 85% | 100% |
20250410 | 1,745 | 1,785 | 1,724 | 1,735 | 18,600 | 70 | 104% | 99% | 158% | ▲ | 104% | 112% | 0% | 88% | 104% |
20250411 | 1,714 | 1,789 | 1,714 | 1,789 | 4,800 | 54 | 103% | 104% | 26% | ▲▲ | 101% | 105% | 0% | 91% | 107% |
20250414 | 1,851 | 1,880 | 1,836 | 1,870 | 17,400 | 81 | 105% | 101% | 363% | ▲▲▲ | 101% | 104% | 0% | 95% | 112% |
20250415 | 1,864 | 1,910 | 1,864 | 1,890 | 11,200 | 20 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 114% |
20250416 | 1,893 | 1,915 | 1,880 | 1,884 | 12,600 | -6 | 100% | 100% | 113% | ▼ | 102% | 0% | 0% | 96% | 113% |
20250417 | 1,884 | 1,921 | 1,884 | 1,921 | 6,400 | 37 | 102% | 102% | 51% | ▲ | 101% | 0% | 0% | 98% | 115% |
20250418 | 1,925 | 1,937 | 1,900 | 1,936 | 10,800 | 15 | 101% | 101% | 169% | ▲▲ | % | % | % | 98% | 116% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 0 | 109,100 | 0 | 75,300 | 0 | 33,800 |
2025-04-04 | 0 | 118,600 | 0 | 73,300 | 0 | 45,300 |
2025-03-28 | 0 | 120,000 | 0 | 72,800 | 0 | 47,200 |
2025-03-21 | 0 | 121,300 | 0 | 71,000 | 0 | 50,300 |
2025-03-14 | 0 | 122,000 | 0 | 77,600 | 0 | 44,400 |
2025-03-07 | 0 | 123,800 | 0 | 76,900 | 0 | 46,900 |
2025-02-28 | 0 | 129,300 | 0 | 80,000 | 0 | 49,300 |
2025-02-21 | 0 | 127,600 | 0 | 74,600 | 0 | 53,000 |
2025-02-14 | 0 | 147,800 | 0 | 74,600 | 0 | 73,200 |
2025-02-07 | 0 | 152,900 | 0 | 69,800 | 0 | 83,100 |
2025-01-31 | 0 | 151,900 | 0 | 69,300 | 0 | 82,600 |
2025-01-24 | 0 | 149,200 | 0 | 70,500 | 0 | 78,700 |
2025-01-17 | 0 | 148,100 | 0 | 70,300 | 0 | 77,800 |
2025-01-10 | 0 | 151,100 | 0 | 69,400 | 0 | 81,700 |
2024-12-27 | 0 | 151,800 | 0 | 71,100 | 0 | 80,700 |
2024-12-20 | 0 | 152,100 | 0 | 70,300 | 0 | 81,800 |
2024-12-13 | 0 | 160,500 | 0 | 67,600 | 0 | 92,900 |
2024-12-06 | 0 | 158,100 | 0 | 66,000 | 0 | 92,100 |
2024-11-29 | 0 | 156,400 | 0 | 66,700 | 0 | 89,700 |
2024-11-22 | 0 | 154,300 | 0 | 63,200 | 0 | 91,100 |
2024-11-15 | 0 | 180,000 | 0 | 92,400 | 0 | 87,600 |
2024-11-08 | 0 | 172,100 | 0 | 94,200 | 0 | 77,900 |
2024-11-01 | 0 | 178,400 | 0 | 95,700 | 0 | 82,700 |
2024-10-25 | 0 | 179,400 | 0 | 93,800 | 0 | 85,600 |
2024-10-18 | 0 | 175,300 | 0 | 97,700 | 0 | 77,600 |
2024-10-11 | 0 | 179,300 | 0 | 96,800 | 0 | 82,500 |
2024-10-04 | 0 | 173,100 | 0 | 94,000 | 0 | 79,100 |
2024-09-27 | 0 | 166,600 | 0 | 93,100 | 0 | 73,500 |
2024-09-20 | 0 | 170,900 | 0 | 94,400 | 0 | 76,500 |
2024-09-13 | 0 | 173,200 | 0 | 92,300 | 0 | 80,900 |
2024-09-06 | 0 | 165,400 | 0 | 87,900 | 0 | 77,500 |
2024-08-30 | 0 | 163,800 | 0 | 88,400 | 0 | 75,400 |
2024-08-23 | 0 | 158,500 | 0 | 86,400 | 0 | 72,100 |
2024-08-16 | 0 | 151,400 | 0 | 81,900 | 0 | 69,500 |
2024-08-09 | 0 | 149,700 | 0 | 84,400 | 0 | 65,300 |
2024-08-02 | 0 | 163,500 | 0 | 94,400 | 0 | 69,100 |
2024-07-26 | 0 | 172,200 | 0 | 102,700 | 0 | 69,500 |
2024-07-19 | 0 | 171,400 | 0 | 97,000 | 0 | 74,400 |
2024-07-12 | 0 | 164,600 | 0 | 93,900 | 0 | 70,700 |
2024-07-05 | 0 | 161,800 | 0 | 89,700 | 0 | 72,100 |
2024-06-28 | 0 | 145,300 | 0 | 81,400 | 0 | 63,900 |
2024-06-21 | 0 | 195,500 | 0 | 111,500 | 0 | 84,000 |
2024-06-14 | 0 | 195,100 | 0 | 117,100 | 0 | 78,000 |
2024-06-07 | 0 | 199,100 | 0 | 115,400 | 0 | 83,700 |
2024-05-31 | 0 | 199,700 | 0 | 116,200 | 0 | 83,500 |
2024-05-24 | 0 | 203,600 | 0 | 121,400 | 0 | 82,200 |
2024-05-17 | 0 | 213,000 | 0 | 124,200 | 0 | 88,800 |
2024-05-10 | 0 | 220,900 | 0 | 122,300 | 0 | 98,600 |
2024-05-02 | 0 | 212,800 | 0 | 121,300 | 0 | 91,500 |
2024-04-26 | 0 | 218,500 | 0 | 127,900 | 0 | 90,600 |
2024-04-19 | 0 | 227,800 | 0 | 131,700 | 0 | 96,100 |
2024-04-12 | 0 | 234,100 | 0 | 119,600 | 0 | 114,500 |
2024-04-05 | 100 | 202,400 | 100 | 128,400 | 0 | 74,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-20 | UBS AG | 9,900 | 0.27% | ▼ | -10,300 | 2,105 | 2,188 | 2,100 | 2,181 | 64,200 |
2024-05-17 | UBS AG | 20,200 | 0.56% | ▼ | -9,700 | 2,058 | 2,130 | 2,021 | 2,100 | 59,000 |
2024-05-16 | UBS AG | 29,900 | 0.84% | ▼ | -8,000 | 2,079 | 2,080 | 1,965 | 2,046 | 46,000 |
2024-05-15 | UBS AG | 37,900 | 1.06% | ▼ | -11,900 | 1,998 | 2,080 | 1,865 | 2,050 | 159,300 |
2024-05-14 | UBS AG | 49,800 | 1.40% | ▲ | 19,200 | 2,019 | 2,031 | 1,960 | 1,998 | 58,900 |
2024-05-09 | UBS AG | 30,600 | 0.86% | ▲ | 3,900 | 1,994 | 1,994 | 1,945 | 1,949 | 31,100 |
2024-05-08 | UBS AG | 26,700 | 0.78% | ▲ | 4,200 | 1,999 | 2,040 | 1,975 | 1,995 | 25,200 |
2024-05-01 | 野村證券株式会社 | 0 | 0.00% | ▼ | -132,000 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 |
2024-05-01 | UBS AG | 22,500 | 0.65% | ▼ | -4,400 | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 |
2024-04-23 | Nomura International plc | 17,000 | 0.49% | ▼ | -900 | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 |
2024-04-22 | UBS AG | 26,900 | 0.78% | ▼ | -2,600 | 1,790 | 1,890 | 1,790 | 1,890 | 24,800 |
2024-04-18 | Nomura International plc | 17,900 | 0.52% | ▲ | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 | |
2024-04-17 | UBS AG | 29,500 | 0.86% | ▼ | -1,900 | 1,780 | 1,820 | 1,754 | 1,780 | 39,400 |
2024-04-16 | 野村證券株式会社 | 132,000 | 3.85% | ▼ | -4,500 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 |
2024-04-16 | UBS AG | 31,400 | 0.91% | ▲ | 4,600 | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 |
2024-04-15 | UBS AG | 26,800 | 0.78% | ▲ | 1,924 | 1,924 | 1,856 | 1,865 | 75,100 | |
2024-04-04 | 野村證券株式会社 | 136,500 | 3.98% | ▲ | 2,923 | 2,947 | 2,423 | 2,423 | 1,926,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250411 | 16:00 | アズパートナーズ | 販売用不動産の売買契約の締結に関するお知らせ |
20250324 | 16:00 | アズパートナーズ | 資金の借入に関するお知らせ |
20250317 | 16:00 | アズパートナーズ | 組織変更及び人事異動に関するお知らせ |
20250213 | 16:00 | アズパートナーズ | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20250213 | 16:00 | アズパートナーズ | 2025年3月期 第3四半期決算説明資料 |
20250130 | 15:00 | アズパートナーズ | (開示事項の変更)固定資産(土地)の取得に関するお知らせ |
20241122 | 16:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
20241113 | 16:00 | アズパートナーズ | 株主優待制度の導入に関するお知らせ |
20241113 | 16:00 | アズパートナーズ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20241113 | 16:00 | アズパートナーズ | 2025年3月期 第2四半期(中間期)決算説明資料 |
20241031 | 15:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
20240925 | 15:00 | アズパートナーズ | 販売用不動産(アズハイム三鷹 土地・建物)の売却に関するお知らせ |
20240814 | 15:00 | アズパートナーズ | 2025年3月期 第1四半期決算短信 〔日本基準〕(非連結) |
20240814 | 15:00 | アズパートナーズ | 2025年3月期 第1四半期 決算説明資料 |
20240626 | 15:00 | アズパートナーズ | 資金の借入に関するお知らせ |
20240530 | 15:00 | アズパートナーズ | 2024年3月期 決算説明資料 |
20240527 | 15:00 | アズパートナーズ | リースによる固定資産の賃借に関するお知らせ |
20240523 | 15:00 | アズパートナーズ | 資金の借入に関するお知らせ |
20240514 | 15:00 | アズパートナーズ | 2024年3月期 決算短信〔日本基準〕(非連結) |
20240514 | 15:00 | アズパートナーズ | 剰余金の配当に関するお知らせ |
20240501 | 15:00 | アズパートナーズ | 第三者割当増資の結果に関するお知らせ |
20240404 | 08:00 | アズパートナーズ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
20240404 | 08:00 | アズパートナーズ | 親会社以外の支配株主及び主要株主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 |
---|---|---|---|
160A | 1 | 株式会社アズパートナーズ | そのあたらしさは、やさしさになる | 2025-04-19 20:24:42 |
160A | 2 | 株式会社アズパートナーズ |個人投資家様向けIRオンラインセミナー「コエキクセミナー」に代表取締役社長 兼 CEO植村が出演した動画が公開されました | 2025-03-14 19:32:51 |
160A | 2 | 株式会社アズパートナーズ |アドバイザーナビ株式会社の投資家情報メディアに代表の植村のインタビューが掲載されました。 | 2024-09-27 15:32:19 |
160A | 2 | 株式会社アズパートナーズ |免責事項 | 2024-06-18 23:34:20 |
160A | 2 | 株式会社アズパートナーズ |ディスクロージャーポリシー | 2024-06-18 23:34:19 |
160A | 2 | 株式会社アズパートナーズ |コーポレート・ガバナンス | 2024-06-18 23:34:18 |
160A | 2 | 株式会社アズパートナーズ |よくあるご質問 | 2024-06-18 23:34:16 |
160A | 2 | 株式会社アズパートナーズ |株主総会 | 2024-06-18 23:34:15 |
160A | 2 | 株式会社アズパートナーズ |その他IR資料 | 2024-06-18 23:34:14 |
160A | 2 | 株式会社アズパートナーズ |有価証券報告書 | 2024-06-18 23:34:13 |