| 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 | 338 | 343 | 337 | 337 | 10,300 | -1 | 100% | 100% | 158% | ▼ | 100% | 101% | 101% | 99% | 108% |
| 20250121 | 337 | 338 | 336 | 338 | 4,500 | 1 | 100% | 100% | 44% | ▲ | 100% | 102% | 102% | 99% | 108% |
| 20250122 | 336 | 340 | 336 | 337 | 8,800 | -1 | 100% | 100% | 196% | ▼ | 101% | 101% | 101% | 99% | 107% |
| 20250123 | 337 | 339 | 336 | 339 | 7,800 | 2 | 101% | 101% | 89% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20250124 | 338 | 339 | 337 | 339 | 6,700 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 100% | 100% | 108% |
| 20250127 | 340 | 342 | 340 | 342 | 6,400 | 3 | 101% | 101% | 96% | ▲ | 100% | 99% | 100% | 100% | 109% |
| 20250128 | 342 | 342 | 341 | 342 | 6,500 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 101% | 100% | 109% |
| 20250129 | 342 | 342 | 339 | 342 | 8,900 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 101% | 100% | 109% |
| 20250130 | 339 | 340 | 338 | 340 | 3,600 | -2 | 99% | 100% | 40% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20250131 | 340 | 340 | 338 | 339 | 2,400 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 101% | 102% | 99% | 103% |
| 20250203 | 338 | 340 | 338 | 339 | 7,600 | 0 | 100% | 100% | 317% | -- | 101% | 101% | 102% | 99% | 101% |
| 20250204 | 339 | 342 | 339 | 342 | 4,600 | 3 | 101% | 101% | 61% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250205 | 342 | 342 | 340 | 341 | 3,800 | -1 | 100% | 100% | 83% | ▼ | 101% | 100% | 101% | 100% | 101% |
| 20250206 | 340 | 342 | 340 | 342 | 2,500 | 1 | 100% | 101% | 66% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20250207 | 344 | 345 | 341 | 341 | 4,300 | -1 | 100% | 99% | 172% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250210 | 341 | 341 | 338 | 341 | 10,300 | 0 | 100% | 100% | 240% | -- | 100% | 100% | 102% | 100% | 101% |
| 20250212 | 339 | 342 | 339 | 339 | 8,300 | -2 | 99% | 100% | 81% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250213 | 340 | 340 | 339 | 340 | 12,500 | 1 | 100% | 100% | 151% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20250214 | 341 | 341 | 337 | 340 | 19,900 | 0 | 100% | 100% | 159% | -- | 100% | 101% | 102% | 99% | 101% |
| 20250217 | 336 | 339 | 335 | 336 | 12,000 | -4 | 99% | 100% | 60% | ▼ | 101% | 102% | 103% | 98% | 100% |
| 20250218 | 335 | 339 | 335 | 338 | 7,200 | 2 | 101% | 101% | 60% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20250219 | 338 | 339 | 336 | 339 | 7,100 | 1 | 100% | 100% | 99% | ▲▲ | 99% | 101% | 102% | 99% | 101% |
| 20250220 | 339 | 340 | 334 | 337 | 9,500 | -2 | 99% | 99% | 134% | ▼ | 102% | 103% | 104% | 99% | 100% |
| 20250225 | 334 | 340 | 333 | 340 | 15,700 | 3 | 101% | 102% | 165% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20250226 | 340 | 341 | 335 | 341 | 6,100 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20250227 | 342 | 345 | 339 | 343 | 7,500 | 2 | 101% | 100% | 123% | ▲▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20250228 | 345 | 345 | 342 | 344 | 2,800 | 1 | 100% | 100% | 37% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250303 | 345 | 345 | 343 | 345 | 2,100 | 1 | 100% | 100% | 75% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250304 | 344 | 345 | 343 | 343 | 1,900 | -2 | 99% | 100% | 90% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250305 | 343 | 343 | 340 | 342 | 4,600 | -1 | 100% | 100% | 242% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20250306 | 343 | 345 | 342 | 342 | 3,500 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250307 | 345 | 345 | 341 | 344 | 2,500 | 2 | 101% | 100% | 71% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250310 | 342 | 344 | 341 | 344 | 3,100 | 0 | 100% | 101% | 124% | -- | 99% | 100% | 101% | 100% | 102% |
| 20250311 | 344 | 344 | 340 | 340 | 3,500 | -4 | 99% | 99% | 113% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20250312 | 340 | 344 | 340 | 342 | 2,100 | 2 | 101% | 101% | 60% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250313 | 343 | 345 | 343 | 344 | 5,700 | 2 | 101% | 100% | 271% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250314 | 342 | 345 | 342 | 343 | 2,800 | -1 | 100% | 100% | 49% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20250317 | 346 | 346 | 342 | 342 | 5,800 | -1 | 100% | 99% | 207% | ▼▼ | 100% | 101% | 99% | 99% | 102% |
| 20250318 | 343 | 345 | 342 | 342 | 2,800 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 99% | 99% | 102% |
| 20250319 | 343 | 345 | 342 | 345 | 6,700 | 3 | 101% | 101% | 239% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250321 | 345 | 346 | 344 | 346 | 13,500 | 1 | 100% | 100% | 201% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20250324 | 346 | 347 | 343 | 344 | 9,100 | -2 | 99% | 99% | 67% | ▼ | 99% | 98% | 98% | 99% | 102% |
| 20250325 | 348 | 348 | 345 | 346 | 4,700 | 2 | 101% | 99% | 52% | ▲ | 99% | 98% | 99% | 100% | 102% |
| 20250326 | 347 | 347 | 345 | 345 | 2,300 | -1 | 100% | 99% | 49% | ▼ | 100% | 98% | 99% | 100% | 101% |
| 20250327 | 347 | 348 | 346 | 347 | 7,800 | 2 | 101% | 100% | 339% | ▲ | 100% | 98% | 100% | 100% | 102% |
| 20250328 | 342 | 343 | 340 | 342 | 14,600 | -5 | 99% | 100% | 187% | ▼ | 100% | 98% | 101% | 99% | 101% |
| 20250331 | 340 | 340 | 337 | 340 | 301,700 | -2 | 99% | 100% | 2066% | ▼▼ | 100% | 96% | 100% | 98% | 100% |
| 20250401 | 341 | 342 | 338 | 341 | 5,600 | 1 | 100% | 100% | 2% | ▲ | 98% | 94% | 100% | 98% | 100% |
| 20250402 | 341 | 341 | 333 | 335 | 13,600 | -6 | 98% | 98% | 243% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20250403 | 335 | 335 | 332 | 334 | 7,600 | -1 | 100% | 100% | 56% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20250404 | 332 | 333 | 325 | 329 | 23,600 | -5 | 99% | 99% | 311% | ▼▼▼ | 102% | 108% | 0% | 95% | 100% |
| 20250408 | 314 | 331 | 314 | 321 | 8,200 | -8 | 98% | 102% | 35% | ▼▼▼▼ | 98% | 104% | 0% | 93% | 100% |
| 20250409 | 325 | 325 | 313 | 318 | 7,300 | -3 | 99% | 98% | 89% | ▼▼▼▼▼ | 99% | 102% | 0% | 92% | 100% |
| 20250410 | 332 | 332 | 325 | 330 | 5,400 | 12 | 104% | 99% | 74% | ▲ | 101% | 106% | 0% | 95% | 104% |
| 20250411 | 323 | 330 | 323 | 327 | 5,000 | -3 | 99% | 101% | 93% | ▼ | 104% | 105% | 0% | 94% | 103% |
| 20250414 | 327 | 339 | 327 | 339 | 10,700 | 12 | 104% | 104% | 214% | ▲ | 99% | 100% | 0% | 98% | 107% |
| 20250415 | 343 | 343 | 335 | 339 | 8,300 | 0 | 100% | 99% | 78% | -- | 100% | 0% | 0% | 98% | 107% |
| 20250416 | 339 | 341 | 337 | 339 | 1,400 | 0 | 100% | 100% | 17% | -- | 101% | 0% | 0% | 98% | 107% |
| 20250417 | 337 | 356 | 332 | 341 | 59,800 | 2 | 101% | 101% | 4271% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20250418 | 341 | 342 | 340 | 342 | 4,600 | 1 | 100% | 100% | 8% | ▲▲ | % | % | % | 99% | 108% |
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 | 321,700 | 0 | 300,900 | 0 | 20,800 |
| 2025-04-04 | 0 | 328,600 | 0 | 305,400 | 0 | 23,200 |
| 2025-03-28 | 0 | 37,800 | 0 | 14,300 | 0 | 23,500 |
| 2025-03-21 | 0 | 42,300 | 0 | 14,200 | 0 | 28,100 |
| 2025-03-14 | 0 | 42,600 | 0 | 15,900 | 0 | 26,700 |
| 2025-03-07 | 0 | 44,600 | 0 | 15,700 | 0 | 28,900 |
| 2025-02-28 | 0 | 45,200 | 0 | 15,100 | 0 | 30,100 |
| 2025-02-21 | 0 | 45,200 | 0 | 15,400 | 0 | 29,800 |
| 2025-02-14 | 0 | 44,400 | 0 | 15,100 | 0 | 29,300 |
| 2025-02-07 | 0 | 55,100 | 0 | 14,100 | 0 | 41,000 |
| 2025-01-31 | 0 | 56,000 | 0 | 14,500 | 0 | 41,500 |
| 2025-01-24 | 0 | 59,200 | 0 | 15,600 | 0 | 43,600 |
| 2025-01-17 | 0 | 63,000 | 0 | 15,400 | 0 | 47,600 |
| 2025-01-10 | 0 | 62,200 | 0 | 17,000 | 0 | 45,200 |
| 2024-12-27 | 0 | 71,500 | 0 | 16,400 | 0 | 55,100 |
| 2024-12-20 | 0 | 91,500 | 0 | 28,500 | 0 | 63,000 |
| 2024-12-13 | 0 | 163,900 | 0 | 109,000 | 0 | 54,900 |
| 2024-12-06 | 0 | 39,600 | 0 | 9,000 | 0 | 30,600 |
| 2024-11-29 | 0 | 38,500 | 0 | 8,600 | 0 | 29,900 |
| 2024-11-22 | 0 | 38,200 | 0 | 8,800 | 0 | 29,400 |
| 2024-11-15 | 0 | 36,600 | 0 | 6,100 | 0 | 30,500 |
| 2024-11-08 | 0 | 38,300 | 0 | 6,200 | 0 | 32,100 |
| 2024-11-01 | 0 | 35,200 | 0 | 5,800 | 0 | 29,400 |
| 2024-10-25 | 0 | 33,900 | 0 | 6,800 | 0 | 27,100 |
| 2024-10-18 | 0 | 34,500 | 0 | 6,600 | 0 | 27,900 |
| 2024-10-11 | 0 | 33,400 | 0 | 6,600 | 0 | 26,800 |
| 2024-10-04 | 0 | 30,300 | 0 | 7,700 | 0 | 22,600 |
| 2024-09-27 | 0 | 33,400 | 0 | 6,300 | 0 | 27,100 |
| 2024-09-20 | 0 | 34,400 | 0 | 7,700 | 0 | 26,700 |
| 2024-09-13 | 0 | 39,600 | 0 | 8,100 | 0 | 31,500 |
| 2024-09-06 | 0 | 41,400 | 0 | 8,900 | 0 | 32,500 |
| 2024-08-30 | 0 | 42,700 | 0 | 9,500 | 0 | 33,200 |
| 2024-08-23 | 0 | 43,200 | 0 | 14,400 | 0 | 28,800 |
| 2024-08-16 | 0 | 49,300 | 0 | 19,400 | 0 | 29,900 |
| 2024-08-09 | 0 | 50,400 | 0 | 19,300 | 0 | 31,100 |
| 2024-08-02 | 0 | 75,300 | 0 | 20,800 | 0 | 54,500 |
| 2024-07-26 | 0 | 86,400 | 0 | 16,300 | 0 | 70,100 |
| 2024-07-19 | 0 | 97,200 | 0 | 16,500 | 0 | 80,700 |
| 2024-07-12 | 0 | 178,500 | 0 | 98,000 | 0 | 80,500 |
| 2024-07-05 | 21,800 | 63,900 | 21,800 | 12,700 | 0 | 51,200 |
| 2024-06-28 | 0 | 67,900 | 0 | 27,400 | 0 | 40,500 |
| 2024-06-21 | 0 | 70,000 | 0 | 28,000 | 0 | 42,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2654 | 1 | 株式会社アスモ｜食肉卸売事業・給食事業・介護事業・外食事業｜株式会社アスモ | 2025-04-19 19:20:49 |
| 2654 | 2 | 第49回定時株主総会の議決権行使結果に関するお知らせ | 2024-07-01 20:31:56 |
| 2654 | 2 | 第49回定時株主総会の議決権行使結果に関するお知らせ | 2024-06-29 03:33:39 |
| 2654 | 2 | IRカレンダー｜株式会社アスモ | 2024-06-26 21:55:06 |
| 2654 | 2 | 連結業績ハイライト｜株式会社アスモ | 2024-06-26 21:55:03 |
| 2654 | 2 | 株式情報｜株式会社アスモ | 2024-06-26 21:55:02 |
| 2654 | 2 | 電子公告｜株式会社アスモ | 2024-06-26 16:38:47 |
| 2654 | 2 | 年次報告書｜株式会社アスモ | 2024-06-26 16:38:43 |
| 2654 | 2 | 有価証券報告書｜株式会社アスモ | 2024-06-26 16:38:41 |
| 2654 | 2 | 株主優待制度｜株式会社アスモ | 2024-06-26 16:38:39 |