2502--アサヒ-【食料品】【ビール】ビールが強み飲料や海外事業の拡大進める
売上高:27690910-当期純利益:1640730-総資産:52859100-時価:884213232----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407255,5955,6855,5555,6291,861,900-14100%101%110%▼▼▼101%98%97%96%101%
202407265,6565,7705,6505,7341,628,400105102%101%87%98%93%95%98%103%
202407295,7605,7655,6385,6661,908,700-6899%98%117%98%91%97%96%102%
202407305,6505,6855,5085,5425,859,500-12498%98%307%▼▼101%91%100%94%100%
202407315,5005,5805,4585,5552,122,00013100%101%36%97%91%100%94%100%
202408015,5025,5235,3175,3462,504,000-20996%97%118%98%101%105%91%100%
202408025,2505,3185,1475,1472,879,900-19996%98%115%▼▼92%105%109%88%100%
202408055,0475,1114,5754,6544,241,300-49390%92%147%▼▼▼102%106%112%79%100%
202408064,9005,0784,8765,0102,710,200356108%102%64%101%107%113%85%108%
202408074,8845,0494,8694,9572,943,800-5399%101%109%101%99%104%84%107%
202408085,2405,3575,2295,3133,901,000356107%101%133%98%100%103%90%114%
202408095,3125,3355,1135,1973,519,600-11698%98%90%99%101%106%88%112%
202408135,2595,2605,1525,1971,760,6000100%99%50%--99%102%106%88%112%
202408145,2815,3135,1905,2021,027,5005100%99%58%100%104%108%88%112%
202408155,1925,2505,1665,2031,141,1001100%100%111%▲▲101%104%105%88%112%
202408165,2995,3365,2225,3351,230,700132103%101%108%▲▲▲99%103%105%91%115%
202408195,3415,3885,2875,2911,204,400-4499%99%98%101%102%104%90%114%
202408205,3505,4445,3435,3771,464,40086102%101%122%100%100%104%92%116%
202408215,3705,4125,3455,3841,040,5007100%100%71%▲▲102%100%103%94%116%
202408225,4075,5005,4065,5001,162,400116102%102%112%▲▲▲99%99%102%96%118%
202408235,4835,5125,4405,4451,116,800-5599%99%96%100%101%104%95%117%
202408265,4005,4255,3545,390863,300-5599%100%77%▼▼99%100%104%95%116%
202408275,4105,4295,3375,365928,600-25100%99%108%▼▼▼101%100%108%97%115%
202408285,3535,4335,3455,414979,00049101%101%105%100%99%106%97%116%
202408295,4145,4415,3845,441943,30027100%100%96%▲▲100%100%106%99%117%
202408305,4425,4485,4025,4271,283,100-14100%100%136%99%101%106%99%117%
202409025,4195,4245,3285,3701,214,500-5799%99%95%▼▼100%105%108%98%115%
202409035,3205,3985,3155,331806,500-3999%100%66%▼▼▼101%105%108%97%108%
202409045,3205,4295,3175,3501,848,00019100%101%229%102%105%108%97%108%
202409055,3385,4655,3035,4651,664,900115102%102%90%▲▲99%100%105%99%105%
202409065,4765,5275,4065,4401,556,400-25100%99%93%104%102%107%99%105%
202409095,3685,5855,3515,5851,901,600145103%104%122%99%97%102%100%107%
202409105,6465,6575,5805,5811,459,000-4100%99%77%98%100%35%100%107%
202409115,5395,5605,3765,4371,846,500-14497%98%127%▼▼100%101%34%97%104%
202409125,5045,5185,4055,4851,691,20048101%100%92%100%102%34%98%104%
202409135,4745,5085,4225,4662,095,200-19100%100%124%100%103%34%98%103%
202409175,4715,4845,3855,4791,681,40013100%100%80%100%102%34%98%103%
202409185,5215,5825,4985,5221,636,40043101%100%97%▲▲99%103%33%99%104%
202409195,5955,6465,5235,5321,548,80010100%99%95%▲▲▲99%102%33%99%104%
202409205,6265,6275,5435,5691,686,10037101%99%109%▲▲▲▲100%35%33%100%104%
202409245,6225,6765,6035,6281,503,00059101%100%89%▲▲▲▲▲99%33%32%100%106%
202409255,6665,6665,6025,6331,124,4005100%99%75%▲▲▲▲▲▲102%33%32%100%106%
202409265,6695,7565,6485,7561,858,200123102%102%165%▲▲▲▲▲▲▲102%96%94%100%108%
202409271,9241,9591,9131,9583,916,600-3,79834%102%211%99%98%96%34%100%
202409301,8901,9041,8671,8797,171,800-8096%99%183%▼▼98%98%94%33%100%
202410011,9001,9251,8471,8566,121,700-2399%98%85%▼▼▼100%101%97%32%100%
202410021,8391,8501,8181,8476,508,600-9100%100%106%▼▼▼▼99%98%94%32%100%
202410031,8701,8901,8411,8464,437,200-1100%99%68%▼▼▼▼▼100%100%95%32%100%
202410041,8481,8601,8461,8523,888,4006100%100%88%100%99%94%32%100%
202410071,8641,8741,8371,8594,991,1008100%100%128%▲▲99%99%0%32%101%
202410081,8441,8461,8171,8295,088,000-3098%99%102%100%99%0%32%100%
202410091,8291,8361,8131,8264,030,800-3100%100%79%▼▼100%98%0%32%100%
202410101,8361,8571,8301,8404,921,60014101%100%122%99%98%0%32%101%
202410111,8221,8251,7911,7975,802,500-4398%99%118%100%97%0%31%100%
202410151,8121,8311,8071,8185,731,80021101%100%99%100%97%0%32%101%
202410161,7991,8171,7851,7934,214,400-2599%100%74%99%97%0%31%100%
202410171,8001,8161,7811,7895,540,100-5100%99%131%▼▼99%0%0%31%100%
202410181,7771,7841,7491,7565,143,200-3398%99%93%▼▼▼100%0%0%30%100%
202410211,7601,7681,7491,7524,521,400-4100%100%88%▼▼▼▼100%0%0%30%100%
202410221,7451,7581,7311,7445,001,100-8100%100%111%▼▼▼▼▼%%%30%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1898,1001,017,00031,700290,90066,400726,100
2024-10-11104,9001,003,80023,500284,30081,400719,500
2024-10-04105,300786,60020,700250,60084,600536,000
2024-09-27109,100591,4002,700152,300106,400439,100
2024-09-2032,400247,40080053,10031,600194,300
2024-09-1326,400264,00060056,00025,800208,000
2024-09-0621,500249,1005,40066,50016,100182,600
2024-08-3021,900307,5005,00095,80016,900211,700
2024-08-2333,300292,90015,70087,50017,600205,400
2024-08-1632,400301,90017,10086,50015,300215,400
2024-08-0941,900314,90016,80076,00025,100238,900
2024-08-0230,500326,90016,30096,40014,200230,500
2024-07-2643,200230,9007,00082,00036,200148,900
2024-07-1938,900290,6007,400108,70031,500181,900
2024-07-1234,900310,2006,900110,30028,000199,900
2024-07-0553,300399,50017,800127,90035,500271,600
2024-06-2846,600232,50011,30094,90035,300137,600
2024-06-2145,500183,40011,60072,80033,900110,600
2024-06-1446,500250,80011,30078,00035,200172,800
2024-06-0756,200214,60010,10071,40046,100143,200
2024-05-3160,600221,50011,70071,90048,900149,600
2024-05-2498,800174,00014,20074,30084,60099,700
2024-05-17100,300195,80014,80067,20085,500128,600
2024-05-1038,200296,2009,90077,50028,300218,700
2024-05-0242,900328,0009,90088,60033,000239,400
2024-04-2650,200293,2009,90079,50040,300213,700
2024-04-1939,000377,50011,20098,00027,800279,500
2024-04-1256,000279,50010,90079,30045,100200,200
2024-04-0579,900292,40011,40078,20068,500214,200
2024-03-2953,000304,3009,40078,60043,600225,700
2024-03-2257,000400,1009,400121,20047,600278,900
2024-03-1545,200505,20014,900112,90030,300392,300
2024-03-08110,600753,00011,900164,80098,700588,200
2024-03-01129,300774,00012,400149,500116,900624,500
2024-02-2282,300452,00048,00087,80034,300364,200
2024-02-1640,100488,1006,100107,80034,000380,300
2024-02-0946,200227,50012,40057,00033,800170,500
2024-02-0245,700291,30012,40081,40033,300209,900
2024-01-2640,300269,30012,60078,20027,700191,100
2024-01-1952,800230,60013,00067,40039,800163,200
2024-01-1263,100205,80013,30052,90049,800152,900

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
2024-10-10 JPM Securities Japan Co Ltd.8,848,5970.58%-1,249,7591,8361,8571,8301,8404,921,600
2024-10-04 J.P. MORGAN SECURITIES PLC4,557,8890.29%-3,653,0001,8481,8601,8461,8523,888,400
2024-10-03 JPM Securities Japan Co Ltd.10,098,3560.66%1,8701,8901,8411,8464,437,200
2024-10-02 J.P. MORGAN SECURITIES PLC8,210,8890.53%1,8391,8501,8181,8476,508,600
2024-09-11 J.P. MORGAN SECURITIES PLC1,989,5700.39%-1,008,3705,5395,5605,3765,4371,846,500
2024-08-15 J.P. MORGAN SECURITIES PLC2,997,9400.59%-47,0005,1925,2505,1665,2031,141,100
2024-08-14 J.P. MORGAN SECURITIES PLC3,044,9400.60%5,2815,3135,1905,2021,027,500
2024-08-09 Societe Generale2,387,1680.47%-759,0405,3125,3355,1135,1973,519,600
2024-08-06 Societe Generale3,146,2080.62%137,2274,9005,0784,8765,0102,710,200
2024-07-10 The Hongkong and Shanghai Banking Corporation Limited1,024,7840.20%-2,523,6855,6505,7185,6125,6921,776,700
2024-07-08 Societe Generale3,008,9810.59%-347,4015,6315,6415,5255,5711,198,700
2024-07-04 The Hongkong and Shanghai Banking Corporation Limited3,548,4690.69%-2,204,1275,6125,6565,5775,6491,022,500
2024-07-04 The Hongkong and Shanghai Banking Corporation Limited3,548,4690.69%-2,204,1275,6125,6565,5775,6491,022,500
2024-06-24 The Hongkong and Shanghai Banking Corporation Limited5,752,5961.13%396,1005,7085,7325,6545,7111,139,100
2024-06-19 Societe Generale3,356,3820.66%807,0005,7785,7805,7145,7311,132,800
2024-06-19 Societe Generale3,356,3820.66%807,0005,7785,7805,7145,7311,132,800
2024-06-14 The Hongkong and Shanghai Banking Corporation Limited5,356,4961.05%800,7005,5145,6405,4875,5683,212,500
2024-06-13 Societe Generale2,549,3820.50%1,241,6565,7225,7415,5755,6142,353,700
2024-06-13 Societe Generale2,549,3820.50%05,7225,7415,5755,6142,353,700
2024-06-03 The Hongkong and Shanghai Banking Corporation Limited4,555,7960.89%1,206,7005,7695,8335,7315,7931,241,200
2024-05-31 The Hongkong and Shanghai Banking Corporation Limited3,349,0960.66%5,7425,7535,6755,7412,004,000
2024-04-05 JPM Securities Japan Co Ltd.1,650,1360.32%-1,489,9775,5065,5495,4595,5331,043,600
2024-04-02 JPM Securities Japan Co Ltd.3,140,1130.61%145,0095,5705,6325,5065,5181,526,100
2024-03-27 JPM Securities Japan Co Ltd.2,995,1040.59%-319,8055,4815,5945,4765,5781,996,000
2024-03-21 JPM Securities Japan Co Ltd.3,314,9090.65%645,5925,5495,5735,4715,5041,810,100
2024-03-14 JPM Securities Japan Co Ltd.2,669,3170.52%563,5635,3175,3965,3145,3652,519,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBCP3502024-09-05 09:49アサヒグループホールディングス株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U2LN3502024-07-19 09:22アサヒグループホールディングス株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100SO0W3502024-01-29 12:41アサヒグループホールディングス株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報