| 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 | 753 | 760 | 753 | 755 | 2,200 | 3 | 100% | 100% | 138% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250311 | 758 | 758 | 754 | 755 | 1,300 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 755 | 760 | 754 | 754 | 700 | -1 | 100% | 100% | 54% | ▼ | 101% | 101% | 100% | 99% | 101% |
| 20250313 | 755 | 759 | 755 | 759 | 600 | 5 | 101% | 101% | 86% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250314 | 755 | 759 | 755 | 758 | 600 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 98% | 99% | 101% |
| 20250317 | 759 | 759 | 756 | 757 | 1,800 | -1 | 100% | 100% | 300% | ▼▼ | 101% | 101% | 99% | 99% | 101% |
| 20250318 | 755 | 760 | 755 | 760 | 2,500 | 3 | 100% | 101% | 139% | ▲ | 100% | 100% | 97% | 100% | 101% |
| 20250319 | 760 | 760 | 757 | 757 | 1,600 | -3 | 100% | 100% | 64% | ▼ | 101% | 101% | 95% | 100% | 101% |
| 20250321 | 759 | 764 | 757 | 764 | 3,500 | 7 | 101% | 101% | 219% | ▲ | 99% | 100% | 95% | 100% | 102% |
| 20250324 | 763 | 764 | 756 | 757 | 3,500 | -7 | 99% | 99% | 100% | ▼ | 100% | 100% | 96% | 99% | 101% |
| 20250325 | 757 | 763 | 757 | 759 | 2,300 | 2 | 100% | 100% | 66% | ▲ | 100% | 99% | 96% | 99% | 101% |
| 20250326 | 760 | 763 | 759 | 763 | 1,900 | 4 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 97% | 100% | 102% |
| 20250327 | 763 | 765 | 760 | 765 | 2,800 | 2 | 100% | 100% | 147% | ▲▲▲ | 101% | 100% | 99% | 100% | 102% |
| 20250328 | 746 | 755 | 746 | 755 | 4,200 | -10 | 99% | 101% | 150% | ▼ | 100% | 98% | 98% | 99% | 101% |
| 20250331 | 754 | 754 | 742 | 751 | 5,900 | -4 | 99% | 100% | 140% | ▼▼ | 99% | 95% | 98% | 98% | 100% |
| 20250401 | 754 | 754 | 745 | 745 | 1,100 | -6 | 99% | 99% | 19% | ▼▼▼ | 100% | 95% | 99% | 97% | 100% |
| 20250402 | 747 | 750 | 745 | 746 | 2,700 | 1 | 100% | 100% | 245% | ▲ | 100% | 98% | 100% | 98% | 100% |
| 20250403 | 740 | 753 | 730 | 739 | 7,500 | -7 | 99% | 100% | 278% | ▼ | 98% | 99% | 102% | 97% | 100% |
| 20250404 | 731 | 732 | 710 | 720 | 5,800 | -19 | 97% | 98% | 77% | ▼▼ | 103% | 104% | 108% | 94% | 100% |
| 20250408 | 688 | 710 | 688 | 710 | 11,200 | -10 | 99% | 103% | 193% | ▼▼▼ | 99% | 103% | 106% | 93% | 100% |
| 20250409 | 703 | 703 | 693 | 699 | 19,200 | -11 | 98% | 99% | 171% | ▼▼▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20250410 | 723 | 723 | 710 | 723 | 7,400 | 24 | 103% | 100% | 39% | ▲ | 100% | 101% | 104% | 95% | 103% |
| 20250411 | 716 | 716 | 706 | 716 | 1,300 | -7 | 99% | 100% | 18% | ▼ | 98% | 99% | 102% | 94% | 102% |
| 20250414 | 731 | 731 | 715 | 715 | 5,200 | -1 | 100% | 98% | 400% | ▼▼ | 101% | 101% | 104% | 93% | 102% |
| 20250415 | 716 | 733 | 716 | 724 | 2,300 | 9 | 101% | 101% | 44% | ▲ | 100% | 102% | 103% | 95% | 104% |
| 20250416 | 717 | 720 | 717 | 720 | 500 | -4 | 99% | 100% | 22% | ▼ | 100% | 102% | 103% | 94% | 103% |
| 20250417 | 718 | 721 | 718 | 721 | 200 | 1 | 100% | 100% | 40% | ▲ | 99% | 101% | 101% | 94% | 103% |
| 20250418 | 730 | 730 | 722 | 723 | 1,200 | 2 | 100% | 99% | 600% | ▲▲ | 100% | 102% | 102% | 95% | 103% |
| 20250421 | 723 | 731 | 721 | 724 | 3,800 | 1 | 100% | 100% | 317% | ▲▲▲ | 101% | 102% | 102% | 95% | 104% |
| 20250422 | 724 | 728 | 724 | 728 | 500 | 4 | 101% | 101% | 13% | ▲▲▲▲ | 101% | 102% | 102% | 95% | 104% |
| 20250423 | 727 | 734 | 727 | 732 | 1,500 | 4 | 101% | 101% | 300% | ▲▲▲▲▲ | 101% | 101% | 101% | 96% | 105% |
| 20250424 | 736 | 740 | 736 | 740 | 3,500 | 8 | 101% | 101% | 233% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 97% | 106% |
| 20250425 | 731 | 739 | 731 | 733 | 1,100 | -7 | 99% | 100% | 31% | ▼ | 100% | 100% | 100% | 97% | 105% |
| 20250428 | 737 | 737 | 734 | 736 | 2,100 | 3 | 100% | 100% | 191% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20250430 | 740 | 740 | 735 | 739 | 3,100 | 3 | 100% | 100% | 148% | ▲▲ | 100% | 99% | 100% | 99% | 106% |
| 20250501 | 741 | 742 | 736 | 742 | 2,700 | 3 | 100% | 100% | 87% | ▲▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20250502 | 742 | 742 | 737 | 737 | 1,200 | -5 | 99% | 99% | 44% | ▼ | 101% | 100% | 100% | 99% | 105% |
| 20250507 | 735 | 741 | 735 | 740 | 1,300 | 3 | 100% | 101% | 108% | ▲ | 99% | 100% | 100% | 100% | 106% |
| 20250508 | 740 | 740 | 736 | 736 | 300 | -4 | 99% | 99% | 23% | ▼ | 99% | 101% | 100% | 99% | 105% |
| 20250509 | 736 | 736 | 728 | 731 | 3,000 | -5 | 99% | 99% | 1000% | ▼▼ | 100% | 100% | 100% | 99% | 105% |
| 20250512 | 739 | 739 | 737 | 737 | 1,600 | 6 | 101% | 100% | 53% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250513 | 737 | 738 | 735 | 737 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 100% | 99% | 103% |
| 20250514 | 737 | 738 | 735 | 735 | 1,200 | -2 | 100% | 100% | 150% | ▼ | 101% | 99% | 100% | 99% | 103% |
| 20250515 | 736 | 744 | 735 | 740 | 4,200 | 5 | 101% | 101% | 350% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250516 | 736 | 739 | 735 | 737 | 2,800 | -3 | 100% | 100% | 67% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250519 | 737 | 737 | 732 | 732 | 2,300 | -5 | 99% | 99% | 82% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20250520 | 731 | 733 | 730 | 730 | 5,700 | -2 | 100% | 100% | 248% | ▼▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20250521 | 730 | 733 | 730 | 730 | 400 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 101% | 98% | 101% |
| 20250522 | 729 | 731 | 729 | 730 | 1,300 | 0 | 100% | 100% | 325% | -- | 100% | 101% | 100% | 98% | 100% |
| 20250523 | 733 | 733 | 731 | 731 | 1,000 | 1 | 100% | 100% | 77% | ▲ | 101% | 101% | 0% | 99% | 100% |
| 20250526 | 730 | 735 | 730 | 735 | 800 | 4 | 101% | 101% | 80% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 735 | 735 | 729 | 735 | 2,000 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 736 | 738 | 734 | 737 | 1,600 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 736 | 739 | 735 | 738 | 2,500 | 1 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 738 | 738 | 735 | 735 | 5,500 | -3 | 100% | 100% | 220% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 737 | 737 | 734 | 735 | 6,100 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 736 | 737 | 734 | 735 | 1,100 | 0 | 100% | 100% | 18% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 733 | 734 | 733 | 734 | 1,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 734 | 738 | 734 | 736 | 900 | 2 | 100% | 100% | 90% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20250606 | 738 | 738 | 730 | 734 | 2,600 | -2 | 100% | 99% | 289% | ▼ | % | % | % | 99% | 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 | 0 | 129,000 | 0 | 113,100 | 0 | 15,900 |
| 2025-05-23 | 0 | 129,400 | 0 | 112,800 | 0 | 16,600 |
| 2025-05-16 | 0 | 153,800 | 0 | 137,000 | 0 | 16,800 |
| 2025-05-09 | 0 | 149,300 | 0 | 133,200 | 0 | 16,100 |
| 2025-05-02 | 0 | 151,800 | 0 | 136,000 | 0 | 15,800 |
| 2025-04-25 | 0 | 155,200 | 0 | 138,400 | 0 | 16,800 |
| 2025-04-18 | 0 | 151,600 | 0 | 134,900 | 0 | 16,700 |
| 2025-04-11 | 0 | 151,300 | 0 | 134,200 | 0 | 17,100 |
| 2025-04-04 | 0 | 120,800 | 0 | 106,300 | 0 | 14,500 |
| 2025-03-28 | 0 | 122,100 | 0 | 108,100 | 0 | 14,000 |
| 2025-03-21 | 0 | 124,300 | 0 | 110,000 | 0 | 14,300 |
| 2025-03-14 | 0 | 123,100 | 0 | 109,500 | 0 | 13,600 |
| 2025-03-07 | 0 | 123,100 | 0 | 109,800 | 0 | 13,300 |
| 2025-02-28 | 0 | 125,100 | 0 | 108,800 | 0 | 16,300 |
| 2025-02-21 | 0 | 126,700 | 0 | 108,800 | 0 | 17,900 |
| 2025-02-14 | 0 | 125,500 | 0 | 111,100 | 0 | 14,400 |
| 2025-02-07 | 0 | 120,800 | 0 | 108,000 | 0 | 12,800 |
| 2025-01-31 | 0 | 120,900 | 0 | 108,000 | 0 | 12,900 |
| 2025-01-24 | 0 | 121,100 | 0 | 107,800 | 0 | 13,300 |
| 2025-01-17 | 0 | 120,900 | 0 | 107,800 | 0 | 13,100 |
| 2025-01-10 | 0 | 121,500 | 0 | 108,100 | 0 | 13,400 |
| 2024-12-27 | 0 | 122,400 | 0 | 109,100 | 0 | 13,300 |
| 2024-12-20 | 0 | 116,900 | 0 | 103,900 | 0 | 13,000 |
| 2024-12-13 | 0 | 107,200 | 0 | 102,000 | 0 | 5,200 |
| 2024-12-06 | 0 | 104,100 | 0 | 97,900 | 0 | 6,200 |
| 2024-11-29 | 0 | 102,500 | 0 | 96,600 | 0 | 5,900 |
| 2024-11-22 | 0 | 103,500 | 0 | 97,900 | 0 | 5,600 |
| 2024-11-15 | 0 | 103,200 | 0 | 98,000 | 0 | 5,200 |
| 2024-11-08 | 0 | 105,900 | 0 | 100,400 | 0 | 5,500 |
| 2024-11-01 | 0 | 113,000 | 0 | 108,700 | 0 | 4,300 |
| 2024-10-25 | 0 | 114,400 | 0 | 108,900 | 0 | 5,500 |
| 2024-10-18 | 0 | 111,200 | 0 | 104,400 | 0 | 6,800 |
| 2024-10-11 | 0 | 111,100 | 0 | 104,100 | 0 | 7,000 |
| 2024-10-04 | 0 | 108,700 | 0 | 102,100 | 0 | 6,600 |
| 2024-09-27 | 0 | 99,500 | 0 | 92,700 | 0 | 6,800 |
| 2024-09-20 | 0 | 105,600 | 0 | 96,200 | 0 | 9,400 |
| 2024-09-13 | 0 | 106,500 | 0 | 97,000 | 0 | 9,500 |
| 2024-09-06 | 0 | 106,200 | 0 | 96,000 | 0 | 10,200 |
| 2024-08-30 | 0 | 146,900 | 0 | 104,500 | 0 | 42,400 |
| 2024-08-23 | 0 | 150,600 | 0 | 105,700 | 0 | 44,900 |
| 2024-08-16 | 0 | 160,100 | 0 | 118,200 | 0 | 41,900 |
| 2024-08-09 | 0 | 166,100 | 0 | 124,300 | 0 | 41,800 |
| 2024-08-02 | 0 | 198,100 | 0 | 144,100 | 0 | 54,000 |
| 2024-07-26 | 0 | 205,600 | 0 | 148,600 | 0 | 57,000 |
| 2024-07-19 | 0 | 209,900 | 0 | 148,600 | 0 | 61,300 |
| 2024-07-12 | 0 | 207,700 | 0 | 147,000 | 0 | 60,700 |
| 2024-07-05 | 0 | 209,000 | 0 | 148,300 | 0 | 60,700 |
| 2024-06-28 | 0 | 207,700 | 0 | 147,300 | 0 | 60,400 |
| 2024-06-21 | 0 | 210,700 | 0 | 147,500 | 0 | 63,200 |
| 2024-06-14 | 0 | 206,800 | 0 | 145,200 | 0 | 61,600 |
| 2024-06-07 | 0 | 203,100 | 0 | 142,000 | 0 | 61,100 |
| 2024-05-31 | 0 | 203,100 | 0 | 142,000 | 0 | 61,100 |
| 2024-05-24 | 0 | 195,200 | 0 | 135,000 | 0 | 60,200 |
| 2024-05-17 | 0 | 195,600 | 0 | 128,100 | 0 | 67,500 |
| 2024-05-10 | 0 | 197,100 | 0 | 128,900 | 0 | 68,200 |
| 2024-05-02 | 0 | 199,600 | 0 | 125,600 | 0 | 74,000 |
| 2024-04-26 | 0 | 199,700 | 0 | 125,900 | 0 | 73,800 |
| 2024-04-19 | 0 | 199,300 | 0 | 125,600 | 0 | 73,700 |
| 2024-04-12 | 0 | 198,600 | 0 | 125,600 | 0 | 73,000 |
| 2024-04-05 | 0 | 165,100 | 0 | 126,700 | 0 | 38,400 |
| 2024-03-29 | 0 | 158,800 | 0 | 124,900 | 0 | 33,900 |
| 2024-03-22 | 0 | 182,000 | 0 | 150,800 | 0 | 31,200 |
| 2024-03-15 | 0 | 189,900 | 0 | 162,200 | 0 | 27,700 |
| 2024-03-08 | 0 | 193,800 | 0 | 165,700 | 0 | 28,100 |
| 2024-03-01 | 0 | 198,600 | 0 | 167,600 | 0 | 31,000 |
| 2024-02-22 | 0 | 215,400 | 0 | 178,400 | 0 | 37,000 |
| 2024-02-16 | 0 | 203,300 | 0 | 164,800 | 0 | 38,500 |
| 2024-02-09 | 0 | 203,500 | 0 | 164,700 | 0 | 38,800 |
| 2024-02-02 | 0 | 203,300 | 0 | 167,900 | 0 | 35,400 |
| 2024-01-26 | 0 | 205,200 | 0 | 169,500 | 0 | 35,700 |
| 2024-01-19 | 0 | 205,000 | 0 | 167,000 | 0 | 38,000 |
| 2024-01-12 | 0 | 204,900 | 0 | 166,600 | 0 | 38,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:00 | アズマハウス | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:00 | アズマハウス | 第48期 決算補足資料 |
| 20250214 | 15:00 | アズマハウス | 2025年３月期第３四半期 決算短信〔日本基準〕（連結） |
| 20250214 | 15:00 | アズマハウス | 第48期 第３四半期決算補足資料 |
| 20241114 | 15:00 | アズマハウス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:00 | アズマハウス | 2025年３月期第２四半期（中間期）業績予想との差異に関するお知らせ |
| 20241114 | 15:00 | アズマハウス | 第48期 第２四半期（中間期）決算補足資料 |
| 20240809 | 15:00 | アズマハウス | 2025年３月期第１四半期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | アズマハウス | 第48期 第１四半期決算補足資料 |
| 20240628 | 15:00 | アズマハウス | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240628 | 15:00 | アズマハウス | 支配株主等に関する事項について |
| 20240515 | 15:00 | アズマハウス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | アズマハウス | 第47期 決算補足資料 |
| 20240214 | 15:00 | アズマハウス | 2024年３月期第３四半期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | アズマハウス | 第47期 第３四半期決算補足資料 |
| 20240202 | 17:00 | アズマハウス | 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 20240129 | 15:00 | アズマハウス | 投資有価証券売却のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3293 | 1 | 和歌山の不動産物件ならアズマハウス | 2025-06-07 04:24:11 |
| 3293 | 2 | 【IR情報】第48期 定時株主総会招集通知を公開いたしました。 | アズマハウス株式会社 | 2025-06-04 10:30:08 |
| 3293 | 2 | 【IR情報】第48期 決算補足資料 | アズマハウス株式会社 | 2025-05-15 15:31:16 |
| 3293 | 2 | 【IR情報】2025年３月期 決算短信〔日本基準〕（連結） | アズマハウス株式会社 | 2025-05-15 15:31:15 |
| 3293 | 2 | 【IR情報】「健康経営優良法人2025（中小規模法人部門）」認定に関するお知らせ | アズマハウス株式会社 | 2025-03-12 23:31:33 |
| 3293 | 2 | 【IR情報】第48期 第３四半期 決算短信〔日本基準〕（連結） | アズマハウス株式会社 | 2025-02-14 23:29:30 |
| 3293 | 2 | 【IR情報】第48期 第３四半期決算補足資料 | アズマハウス株式会社 | 2025-02-14 23:29:29 |
| 3293 | 2 | 【IR情報】第48期中間 株主通信 | アズマハウス株式会社 | 2024-11-15 16:31:57 |
| 3293 | 2 | 【IR情報】2025年３月期第２四半期（中間期）業績予想との差異に関するお知らせ | アズマハウス株式会社 | 2024-11-14 16:31:44 |
| 3293 | 2 | 【IR情報】第48期 第２四半期（中間期）決算補足資料 | アズマハウス株式会社 | 2024-11-14 16:31:42 |