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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 5,595 | 5,685 | 5,555 | 5,629 | 1,861,900 | -14 | 100% | 101% | 110% | ▼▼▼ | 101% | 98% | 97% | 96% | 101% |
20240726 | 5,656 | 5,770 | 5,650 | 5,734 | 1,628,400 | 105 | 102% | 101% | 87% | ▲ | 98% | 93% | 95% | 98% | 103% |
20240729 | 5,760 | 5,765 | 5,638 | 5,666 | 1,908,700 | -68 | 99% | 98% | 117% | ▼ | 98% | 91% | 97% | 96% | 102% |
20240730 | 5,650 | 5,685 | 5,508 | 5,542 | 5,859,500 | -124 | 98% | 98% | 307% | ▼▼ | 101% | 91% | 100% | 94% | 100% |
20240731 | 5,500 | 5,580 | 5,458 | 5,555 | 2,122,000 | 13 | 100% | 101% | 36% | ▲ | 97% | 91% | 100% | 94% | 100% |
20240801 | 5,502 | 5,523 | 5,317 | 5,346 | 2,504,000 | -209 | 96% | 97% | 118% | ▼ | 98% | 101% | 105% | 91% | 100% |
20240802 | 5,250 | 5,318 | 5,147 | 5,147 | 2,879,900 | -199 | 96% | 98% | 115% | ▼▼ | 92% | 105% | 109% | 88% | 100% |
20240805 | 5,047 | 5,111 | 4,575 | 4,654 | 4,241,300 | -493 | 90% | 92% | 147% | ▼▼▼ | 102% | 106% | 112% | 79% | 100% |
20240806 | 4,900 | 5,078 | 4,876 | 5,010 | 2,710,200 | 356 | 108% | 102% | 64% | ▲ | 101% | 107% | 113% | 85% | 108% |
20240807 | 4,884 | 5,049 | 4,869 | 4,957 | 2,943,800 | -53 | 99% | 101% | 109% | ▼ | 101% | 99% | 104% | 84% | 107% |
20240808 | 5,240 | 5,357 | 5,229 | 5,313 | 3,901,000 | 356 | 107% | 101% | 133% | ▲ | 98% | 100% | 103% | 90% | 114% |
20240809 | 5,312 | 5,335 | 5,113 | 5,197 | 3,519,600 | -116 | 98% | 98% | 90% | ▼ | 99% | 101% | 106% | 88% | 112% |
20240813 | 5,259 | 5,260 | 5,152 | 5,197 | 1,760,600 | 0 | 100% | 99% | 50% | -- | 99% | 102% | 106% | 88% | 112% |
20240814 | 5,281 | 5,313 | 5,190 | 5,202 | 1,027,500 | 5 | 100% | 99% | 58% | ▲ | 100% | 104% | 108% | 88% | 112% |
20240815 | 5,192 | 5,250 | 5,166 | 5,203 | 1,141,100 | 1 | 100% | 100% | 111% | ▲▲ | 101% | 104% | 105% | 88% | 112% |
20240816 | 5,299 | 5,336 | 5,222 | 5,335 | 1,230,700 | 132 | 103% | 101% | 108% | ▲▲▲ | 99% | 103% | 105% | 91% | 115% |
20240819 | 5,341 | 5,388 | 5,287 | 5,291 | 1,204,400 | -44 | 99% | 99% | 98% | ▼ | 101% | 102% | 104% | 90% | 114% |
20240820 | 5,350 | 5,444 | 5,343 | 5,377 | 1,464,400 | 86 | 102% | 101% | 122% | ▲ | 100% | 100% | 104% | 92% | 116% |
20240821 | 5,370 | 5,412 | 5,345 | 5,384 | 1,040,500 | 7 | 100% | 100% | 71% | ▲▲ | 102% | 100% | 103% | 94% | 116% |
20240822 | 5,407 | 5,500 | 5,406 | 5,500 | 1,162,400 | 116 | 102% | 102% | 112% | ▲▲▲ | 99% | 99% | 102% | 96% | 118% |
20240823 | 5,483 | 5,512 | 5,440 | 5,445 | 1,116,800 | -55 | 99% | 99% | 96% | ▼ | 100% | 101% | 104% | 95% | 117% |
20240826 | 5,400 | 5,425 | 5,354 | 5,390 | 863,300 | -55 | 99% | 100% | 77% | ▼▼ | 99% | 100% | 104% | 95% | 116% |
20240827 | 5,410 | 5,429 | 5,337 | 5,365 | 928,600 | -25 | 100% | 99% | 108% | ▼▼▼ | 101% | 100% | 108% | 97% | 115% |
20240828 | 5,353 | 5,433 | 5,345 | 5,414 | 979,000 | 49 | 101% | 101% | 105% | ▲ | 100% | 99% | 106% | 97% | 116% |
20240829 | 5,414 | 5,441 | 5,384 | 5,441 | 943,300 | 27 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 106% | 99% | 117% |
20240830 | 5,442 | 5,448 | 5,402 | 5,427 | 1,283,100 | -14 | 100% | 100% | 136% | ▼ | 99% | 101% | 106% | 99% | 117% |
20240902 | 5,419 | 5,424 | 5,328 | 5,370 | 1,214,500 | -57 | 99% | 99% | 95% | ▼▼ | 100% | 105% | 108% | 98% | 115% |
20240903 | 5,320 | 5,398 | 5,315 | 5,331 | 806,500 | -39 | 99% | 100% | 66% | ▼▼▼ | 101% | 105% | 108% | 97% | 108% |
20240904 | 5,320 | 5,429 | 5,317 | 5,350 | 1,848,000 | 19 | 100% | 101% | 229% | ▲ | 102% | 105% | 108% | 97% | 108% |
20240905 | 5,338 | 5,465 | 5,303 | 5,465 | 1,664,900 | 115 | 102% | 102% | 90% | ▲▲ | 99% | 100% | 105% | 99% | 105% |
20240906 | 5,476 | 5,527 | 5,406 | 5,440 | 1,556,400 | -25 | 100% | 99% | 93% | ▼ | 104% | 102% | 107% | 99% | 105% |
20240909 | 5,368 | 5,585 | 5,351 | 5,585 | 1,901,600 | 145 | 103% | 104% | 122% | ▲ | 99% | 97% | 102% | 100% | 107% |
20240910 | 5,646 | 5,657 | 5,580 | 5,581 | 1,459,000 | -4 | 100% | 99% | 77% | ▼ | 98% | 100% | 35% | 100% | 107% |
20240911 | 5,539 | 5,560 | 5,376 | 5,437 | 1,846,500 | -144 | 97% | 98% | 127% | ▼▼ | 100% | 101% | 34% | 97% | 104% |
20240912 | 5,504 | 5,518 | 5,405 | 5,485 | 1,691,200 | 48 | 101% | 100% | 92% | ▲ | 100% | 102% | 34% | 98% | 104% |
20240913 | 5,474 | 5,508 | 5,422 | 5,466 | 2,095,200 | -19 | 100% | 100% | 124% | ▼ | 100% | 103% | 34% | 98% | 103% |
20240917 | 5,471 | 5,484 | 5,385 | 5,479 | 1,681,400 | 13 | 100% | 100% | 80% | ▲ | 100% | 102% | 34% | 98% | 103% |
20240918 | 5,521 | 5,582 | 5,498 | 5,522 | 1,636,400 | 43 | 101% | 100% | 97% | ▲▲ | 99% | 103% | 33% | 99% | 104% |
20240919 | 5,595 | 5,646 | 5,523 | 5,532 | 1,548,800 | 10 | 100% | 99% | 95% | ▲▲▲ | 99% | 102% | 33% | 99% | 104% |
20240920 | 5,626 | 5,627 | 5,543 | 5,569 | 1,686,100 | 37 | 101% | 99% | 109% | ▲▲▲▲ | 100% | 35% | 33% | 100% | 104% |
20240924 | 5,622 | 5,676 | 5,603 | 5,628 | 1,503,000 | 59 | 101% | 100% | 89% | ▲▲▲▲▲ | 99% | 33% | 32% | 100% | 106% |
20240925 | 5,666 | 5,666 | 5,602 | 5,633 | 1,124,400 | 5 | 100% | 99% | 75% | ▲▲▲▲▲▲ | 102% | 33% | 32% | 100% | 106% |
20240926 | 5,669 | 5,756 | 5,648 | 5,756 | 1,858,200 | 123 | 102% | 102% | 165% | ▲▲▲▲▲▲▲ | 102% | 96% | 94% | 100% | 108% |
20240927 | 1,924 | 1,959 | 1,913 | 1,958 | 3,916,600 | -3,798 | 34% | 102% | 211% | ▼ | 99% | 98% | 96% | 34% | 100% |
20240930 | 1,890 | 1,904 | 1,867 | 1,879 | 7,171,800 | -80 | 96% | 99% | 183% | ▼▼ | 98% | 98% | 94% | 33% | 100% |
20241001 | 1,900 | 1,925 | 1,847 | 1,856 | 6,121,700 | -23 | 99% | 98% | 85% | ▼▼▼ | 100% | 101% | 97% | 32% | 100% |
20241002 | 1,839 | 1,850 | 1,818 | 1,847 | 6,508,600 | -9 | 100% | 100% | 106% | ▼▼▼▼ | 99% | 98% | 94% | 32% | 100% |
20241003 | 1,870 | 1,890 | 1,841 | 1,846 | 4,437,200 | -1 | 100% | 99% | 68% | ▼▼▼▼▼ | 100% | 100% | 95% | 32% | 100% |
20241004 | 1,848 | 1,860 | 1,846 | 1,852 | 3,888,400 | 6 | 100% | 100% | 88% | ▲ | 100% | 99% | 94% | 32% | 100% |
20241007 | 1,864 | 1,874 | 1,837 | 1,859 | 4,991,100 | 8 | 100% | 100% | 128% | ▲▲ | 99% | 99% | 0% | 32% | 101% |
20241008 | 1,844 | 1,846 | 1,817 | 1,829 | 5,088,000 | -30 | 98% | 99% | 102% | ▼ | 100% | 99% | 0% | 32% | 100% |
20241009 | 1,829 | 1,836 | 1,813 | 1,826 | 4,030,800 | -3 | 100% | 100% | 79% | ▼▼ | 100% | 98% | 0% | 32% | 100% |
20241010 | 1,836 | 1,857 | 1,830 | 1,840 | 4,921,600 | 14 | 101% | 100% | 122% | ▲ | 99% | 98% | 0% | 32% | 101% |
20241011 | 1,822 | 1,825 | 1,791 | 1,797 | 5,802,500 | -43 | 98% | 99% | 118% | ▼ | 100% | 97% | 0% | 31% | 100% |
20241015 | 1,812 | 1,831 | 1,807 | 1,818 | 5,731,800 | 21 | 101% | 100% | 99% | ▲ | 100% | 97% | 0% | 32% | 101% |
20241016 | 1,799 | 1,817 | 1,785 | 1,793 | 4,214,400 | -25 | 99% | 100% | 74% | ▼ | 99% | 97% | 0% | 31% | 100% |
20241017 | 1,800 | 1,816 | 1,781 | 1,789 | 5,540,100 | -5 | 100% | 99% | 131% | ▼▼ | 99% | 0% | 0% | 31% | 100% |
20241018 | 1,777 | 1,784 | 1,749 | 1,756 | 5,143,200 | -33 | 98% | 99% | 93% | ▼▼▼ | 100% | 0% | 0% | 30% | 100% |
20241021 | 1,760 | 1,768 | 1,749 | 1,752 | 4,521,400 | -4 | 100% | 100% | 88% | ▼▼▼▼ | 100% | 0% | 0% | 30% | 100% |
20241022 | 1,745 | 1,758 | 1,731 | 1,744 | 5,001,100 | -8 | 100% | 100% | 111% | ▼▼▼▼▼ | % | % | % | 30% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 98,100 | 1,017,000 | 31,700 | 290,900 | 66,400 | 726,100 |
2024-10-11 | 104,900 | 1,003,800 | 23,500 | 284,300 | 81,400 | 719,500 |
2024-10-04 | 105,300 | 786,600 | 20,700 | 250,600 | 84,600 | 536,000 |
2024-09-27 | 109,100 | 591,400 | 2,700 | 152,300 | 106,400 | 439,100 |
2024-09-20 | 32,400 | 247,400 | 800 | 53,100 | 31,600 | 194,300 |
2024-09-13 | 26,400 | 264,000 | 600 | 56,000 | 25,800 | 208,000 |
2024-09-06 | 21,500 | 249,100 | 5,400 | 66,500 | 16,100 | 182,600 |
2024-08-30 | 21,900 | 307,500 | 5,000 | 95,800 | 16,900 | 211,700 |
2024-08-23 | 33,300 | 292,900 | 15,700 | 87,500 | 17,600 | 205,400 |
2024-08-16 | 32,400 | 301,900 | 17,100 | 86,500 | 15,300 | 215,400 |
2024-08-09 | 41,900 | 314,900 | 16,800 | 76,000 | 25,100 | 238,900 |
2024-08-02 | 30,500 | 326,900 | 16,300 | 96,400 | 14,200 | 230,500 |
2024-07-26 | 43,200 | 230,900 | 7,000 | 82,000 | 36,200 | 148,900 |
2024-07-19 | 38,900 | 290,600 | 7,400 | 108,700 | 31,500 | 181,900 |
2024-07-12 | 34,900 | 310,200 | 6,900 | 110,300 | 28,000 | 199,900 |
2024-07-05 | 53,300 | 399,500 | 17,800 | 127,900 | 35,500 | 271,600 |
2024-06-28 | 46,600 | 232,500 | 11,300 | 94,900 | 35,300 | 137,600 |
2024-06-21 | 45,500 | 183,400 | 11,600 | 72,800 | 33,900 | 110,600 |
2024-06-14 | 46,500 | 250,800 | 11,300 | 78,000 | 35,200 | 172,800 |
2024-06-07 | 56,200 | 214,600 | 10,100 | 71,400 | 46,100 | 143,200 |
2024-05-31 | 60,600 | 221,500 | 11,700 | 71,900 | 48,900 | 149,600 |
2024-05-24 | 98,800 | 174,000 | 14,200 | 74,300 | 84,600 | 99,700 |
2024-05-17 | 100,300 | 195,800 | 14,800 | 67,200 | 85,500 | 128,600 |
2024-05-10 | 38,200 | 296,200 | 9,900 | 77,500 | 28,300 | 218,700 |
2024-05-02 | 42,900 | 328,000 | 9,900 | 88,600 | 33,000 | 239,400 |
2024-04-26 | 50,200 | 293,200 | 9,900 | 79,500 | 40,300 | 213,700 |
2024-04-19 | 39,000 | 377,500 | 11,200 | 98,000 | 27,800 | 279,500 |
2024-04-12 | 56,000 | 279,500 | 10,900 | 79,300 | 45,100 | 200,200 |
2024-04-05 | 79,900 | 292,400 | 11,400 | 78,200 | 68,500 | 214,200 |
2024-03-29 | 53,000 | 304,300 | 9,400 | 78,600 | 43,600 | 225,700 |
2024-03-22 | 57,000 | 400,100 | 9,400 | 121,200 | 47,600 | 278,900 |
2024-03-15 | 45,200 | 505,200 | 14,900 | 112,900 | 30,300 | 392,300 |
2024-03-08 | 110,600 | 753,000 | 11,900 | 164,800 | 98,700 | 588,200 |
2024-03-01 | 129,300 | 774,000 | 12,400 | 149,500 | 116,900 | 624,500 |
2024-02-22 | 82,300 | 452,000 | 48,000 | 87,800 | 34,300 | 364,200 |
2024-02-16 | 40,100 | 488,100 | 6,100 | 107,800 | 34,000 | 380,300 |
2024-02-09 | 46,200 | 227,500 | 12,400 | 57,000 | 33,800 | 170,500 |
2024-02-02 | 45,700 | 291,300 | 12,400 | 81,400 | 33,300 | 209,900 |
2024-01-26 | 40,300 | 269,300 | 12,600 | 78,200 | 27,700 | 191,100 |
2024-01-19 | 52,800 | 230,600 | 13,000 | 67,400 | 39,800 | 163,200 |
2024-01-12 | 63,100 | 205,800 | 13,300 | 52,900 | 49,800 | 152,900 |
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. | 8,848,597 | 0.58% | ▼ | -1,249,759 | 1,836 | 1,857 | 1,830 | 1,840 | 4,921,600 |
2024-10-04 | J.P. MORGAN SECURITIES PLC | 4,557,889 | 0.29% | ▼ | -3,653,000 | 1,848 | 1,860 | 1,846 | 1,852 | 3,888,400 |
2024-10-03 | JPM Securities Japan Co Ltd. | 10,098,356 | 0.66% | ▲ | 1,870 | 1,890 | 1,841 | 1,846 | 4,437,200 | |
2024-10-02 | J.P. MORGAN SECURITIES PLC | 8,210,889 | 0.53% | ▲ | 1,839 | 1,850 | 1,818 | 1,847 | 6,508,600 | |
2024-09-11 | J.P. MORGAN SECURITIES PLC | 1,989,570 | 0.39% | ▼ | -1,008,370 | 5,539 | 5,560 | 5,376 | 5,437 | 1,846,500 |
2024-08-15 | J.P. MORGAN SECURITIES PLC | 2,997,940 | 0.59% | ▼ | -47,000 | 5,192 | 5,250 | 5,166 | 5,203 | 1,141,100 |
2024-08-14 | J.P. MORGAN SECURITIES PLC | 3,044,940 | 0.60% | ▲ | 5,281 | 5,313 | 5,190 | 5,202 | 1,027,500 | |
2024-08-09 | Societe Generale | 2,387,168 | 0.47% | ▼ | -759,040 | 5,312 | 5,335 | 5,113 | 5,197 | 3,519,600 |
2024-08-06 | Societe Generale | 3,146,208 | 0.62% | ▲ | 137,227 | 4,900 | 5,078 | 4,876 | 5,010 | 2,710,200 |
2024-07-10 | The Hongkong and Shanghai Banking Corporation Limited | 1,024,784 | 0.20% | ▼ | -2,523,685 | 5,650 | 5,718 | 5,612 | 5,692 | 1,776,700 |
2024-07-08 | Societe Generale | 3,008,981 | 0.59% | ▼ | -347,401 | 5,631 | 5,641 | 5,525 | 5,571 | 1,198,700 |
2024-07-04 | The Hongkong and Shanghai Banking Corporation Limited | 3,548,469 | 0.69% | ▼ | -2,204,127 | 5,612 | 5,656 | 5,577 | 5,649 | 1,022,500 |
2024-07-04 | The Hongkong and Shanghai Banking Corporation Limited | 3,548,469 | 0.69% | ▼ | -2,204,127 | 5,612 | 5,656 | 5,577 | 5,649 | 1,022,500 |
2024-06-24 | The Hongkong and Shanghai Banking Corporation Limited | 5,752,596 | 1.13% | ▲ | 396,100 | 5,708 | 5,732 | 5,654 | 5,711 | 1,139,100 |
2024-06-19 | Societe Generale | 3,356,382 | 0.66% | ▲ | 807,000 | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 |
2024-06-19 | Societe Generale | 3,356,382 | 0.66% | ▲ | 807,000 | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 |
2024-06-14 | The Hongkong and Shanghai Banking Corporation Limited | 5,356,496 | 1.05% | ▲ | 800,700 | 5,514 | 5,640 | 5,487 | 5,568 | 3,212,500 |
2024-06-13 | Societe Generale | 2,549,382 | 0.50% | ▲ | 1,241,656 | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 |
2024-06-13 | Societe Generale | 2,549,382 | 0.50% | ▲ | 0 | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 |
2024-06-03 | The Hongkong and Shanghai Banking Corporation Limited | 4,555,796 | 0.89% | ▲ | 1,206,700 | 5,769 | 5,833 | 5,731 | 5,793 | 1,241,200 |
2024-05-31 | The Hongkong and Shanghai Banking Corporation Limited | 3,349,096 | 0.66% | ▲ | 5,742 | 5,753 | 5,675 | 5,741 | 2,004,000 | |
2024-04-05 | JPM Securities Japan Co Ltd. | 1,650,136 | 0.32% | ▼ | -1,489,977 | 5,506 | 5,549 | 5,459 | 5,533 | 1,043,600 |
2024-04-02 | JPM Securities Japan Co Ltd. | 3,140,113 | 0.61% | ▲ | 145,009 | 5,570 | 5,632 | 5,506 | 5,518 | 1,526,100 |
2024-03-27 | JPM Securities Japan Co Ltd. | 2,995,104 | 0.59% | ▼ | -319,805 | 5,481 | 5,594 | 5,476 | 5,578 | 1,996,000 |
2024-03-21 | JPM Securities Japan Co Ltd. | 3,314,909 | 0.65% | ▲ | 645,592 | 5,549 | 5,573 | 5,471 | 5,504 | 1,810,100 |
2024-03-14 | JPM Securities Japan Co Ltd. | 2,669,317 | 0.52% | ▲ | 563,563 | 5,317 | 5,396 | 5,314 | 5,365 | 2,519,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241010 | 15:00 | アサヒ | 無担保普通社債の発行条件決定に関するお知らせ |
20240807 | 15:00 | アサヒ | 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20240807 | 15:00 | アサヒ | 今期の株主還元及び株式分割に関するお知らせ |
20240807 | 15:00 | アサヒ | 配当予想修正と株主優待廃止に関するお知らせ |
20240807 | 15:00 | アサヒ | 自己株式取得に係る事項の決定に関するお知らせ |
20240807 | 15:00 | アサヒ | 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
20240514 | 15:00 | アサヒ | 2024年12月期 第1四半期決算短信〔IFRS〕(連結) |
20240410 | 11:00 | アサヒ | ユーロ建普通社債の発行について |
20240327 | 15:00 | アサヒ | 投資単位の引下げに関する考え方及び方針等について |
20240213 | 15:00 | アサヒ | 2023年12月期 決算短信〔IFRS〕(連結) |
20240213 | 15:00 | アサヒ | 剰余金の配当に関するお知らせ |
20240110 | 15:00 | アサヒ | グループガバナンスの強化と企業価値の最大化に向けた 執行体制の刷新に関するお知らせ |
20240110 | 15:00 | アサヒ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2502 | 1 | アサヒグループホールディングス | 2024-10-23 07:25:23 |
2502 | 2 | 2024-06-18 11:06:27 | |
2502 | 2 | 剰余金の配当に関するお知らせ | 2024-06-16 05:51:36 |
2502 | 2 | 第99回定時株主総会招集ご通知 | 2024-06-16 05:51:34 |
2502 | 2 | 無担保普通社債の発行条件決定に関するお知らせ | 2024-06-16 05:51:33 |
2502 | 2 | 2023年2月の月次データを発表 | 2024-06-16 05:51:31 |
2502 | 2 | 米国でスタートアップ投資ファンドを2023年1月から運営開始 | 2024-06-16 04:07:08 |
2502 | 2 | 2022年11月の月次データを発表 | 2024-06-16 04:07:06 |
2502 | 2 | 2023年アサヒビール社 事業方針発表 | 2024-06-16 04:07:04 |
2502 | 2 | 2022年12月の月次データを発表 | 2024-06-16 04:07:02 |