| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,645 | 1,659 | 1,635 | 1,641 | 190,000 | 6 | 100% | 100% | 162% | ▲ | 100% | 104% | 102% | 100% | 106% |
| 20240925 | 1,658 | 1,670 | 1,624 | 1,657 | 246,500 | 16 | 101% | 100% | 130% | ▲▲ | 101% | 103% | 100% | 100% | 107% |
| 20240926 | 1,664 | 1,688 | 1,643 | 1,688 | 206,100 | 31 | 102% | 101% | 84% | ▲▲▲ | 101% | 101% | 97% | 100% | 109% |
| 20240927 | 1,700 | 1,720 | 1,691 | 1,711 | 142,900 | 23 | 101% | 101% | 69% | ▲▲▲▲ | 101% | 102% | 95% | 100% | 111% |
| 20240930 | 1,705 | 1,725 | 1,692 | 1,723 | 127,300 | 12 | 101% | 101% | 89% | ▲▲▲▲▲ | 99% | 100% | 93% | 100% | 112% |
| 20241001 | 1,730 | 1,737 | 1,705 | 1,708 | 100,200 | -15 | 99% | 99% | 79% | ▼ | 100% | 98% | 93% | 99% | 111% |
| 20241002 | 1,720 | 1,743 | 1,692 | 1,715 | 108,300 | 7 | 100% | 100% | 108% | ▲ | 101% | 99% | 93% | 100% | 111% |
| 20241003 | 1,710 | 1,723 | 1,703 | 1,722 | 105,200 | 7 | 100% | 101% | 97% | ▲▲ | 100% | 97% | 90% | 100% | 112% |
| 20241004 | 1,740 | 1,755 | 1,724 | 1,734 | 117,300 | 12 | 101% | 100% | 112% | ▲▲▲ | 98% | 96% | 89% | 100% | 112% |
| 20241007 | 1,732 | 1,734 | 1,673 | 1,693 | 132,300 | -41 | 98% | 98% | 113% | ▼ | 100% | 98% | 92% | 98% | 110% |
| 20241008 | 1,684 | 1,692 | 1,674 | 1,676 | 74,100 | -17 | 99% | 100% | 56% | ▼▼ | 100% | 96% | 91% | 97% | 108% |
| 20241009 | 1,693 | 1,694 | 1,668 | 1,686 | 68,400 | 10 | 101% | 100% | 92% | ▲ | 99% | 95% | 92% | 97% | 108% |
| 20241010 | 1,686 | 1,686 | 1,640 | 1,661 | 101,600 | -25 | 99% | 99% | 149% | ▼ | 99% | 96% | 93% | 96% | 107% |
| 20241011 | 1,663 | 1,665 | 1,641 | 1,645 | 59,600 | -16 | 99% | 99% | 59% | ▼▼ | 99% | 97% | 94% | 95% | 105% |
| 20241015 | 1,642 | 1,649 | 1,617 | 1,621 | 109,700 | -24 | 99% | 99% | 184% | ▼▼▼ | 99% | 97% | 95% | 93% | 104% |
| 20241016 | 1,624 | 1,628 | 1,603 | 1,603 | 66,100 | -18 | 99% | 99% | 60% | ▼▼▼▼ | 99% | 96% | 96% | 92% | 100% |
| 20241017 | 1,600 | 1,600 | 1,571 | 1,581 | 60,500 | -22 | 99% | 99% | 92% | ▼▼▼▼▼ | 101% | 98% | 97% | 91% | 100% |
| 20241018 | 1,583 | 1,599 | 1,583 | 1,598 | 57,200 | 17 | 101% | 101% | 95% | ▲ | 98% | 97% | 96% | 92% | 101% |
| 20241021 | 1,598 | 1,599 | 1,568 | 1,570 | 50,500 | -28 | 98% | 98% | 88% | ▼ | 98% | 97% | 98% | 91% | 100% |
| 20241022 | 1,563 | 1,567 | 1,532 | 1,532 | 51,700 | -38 | 98% | 98% | 102% | ▼▼ | 99% | 101% | 100% | 88% | 100% |
| 20241023 | 1,531 | 1,541 | 1,508 | 1,512 | 47,200 | -20 | 99% | 99% | 91% | ▼▼▼ | 102% | 102% | 101% | 87% | 100% |
| 20241024 | 1,515 | 1,546 | 1,511 | 1,544 | 61,600 | 32 | 102% | 102% | 131% | ▲ | 96% | 97% | 97% | 89% | 102% |
| 20241025 | 1,576 | 1,577 | 1,509 | 1,509 | 51,600 | -35 | 98% | 96% | 84% | ▼ | 100% | 102% | 103% | 87% | 100% |
| 20241028 | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 | -4 | 100% | 100% | 140% | ▼▼ | 101% | 101% | 104% | 87% | 100% |
| 20241029 | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 | 38 | 103% | 101% | 113% | ▲ | 99% | 99% | 102% | 89% | 103% |
| 20241030 | 1,543 | 1,554 | 1,511 | 1,527 | 280,000 | -16 | 99% | 99% | 345% | ▼ | 101% | 101% | 104% | 88% | 101% |
| 20241031 | 1,519 | 1,543 | 1,516 | 1,530 | 42,300 | 3 | 100% | 101% | 15% | ▲ | 99% | 101% | 104% | 88% | 102% |
| 20241101 | 1,520 | 1,543 | 1,511 | 1,511 | 39,900 | -19 | 99% | 99% | 94% | ▼ | 102% | 101% | 105% | 87% | 100% |
| 20241105 | 1,511 | 1,535 | 1,506 | 1,535 | 48,300 | 24 | 102% | 102% | 121% | ▲ | 100% | 97% | 103% | 91% | 102% |
| 20241106 | 1,541 | 1,552 | 1,528 | 1,534 | 58,000 | -1 | 100% | 100% | 120% | ▼ | 101% | 100% | 105% | 91% | 102% |
| 20241107 | 1,518 | 1,544 | 1,509 | 1,535 | 59,800 | 1 | 100% | 101% | 103% | ▲ | 98% | 97% | 103% | 91% | 102% |
| 20241108 | 1,554 | 1,568 | 1,530 | 1,530 | 76,400 | -5 | 100% | 98% | 128% | ▼ | 97% | 98% | 104% | 92% | 102% |
| 20241111 | 1,530 | 1,530 | 1,484 | 1,487 | 67,700 | -43 | 97% | 97% | 89% | ▼▼ | 101% | 101% | 107% | 90% | 100% |
| 20241112 | 1,483 | 1,507 | 1,483 | 1,498 | 64,400 | 11 | 101% | 101% | 95% | ▲ | 101% | 101% | 106% | 92% | 101% |
| 20241113 | 1,498 | 1,512 | 1,498 | 1,512 | 35,300 | 14 | 101% | 101% | 55% | ▲▲ | 98% | 99% | 105% | 94% | 102% |
| 20241114 | 1,525 | 1,525 | 1,490 | 1,492 | 60,200 | -20 | 99% | 98% | 171% | ▼ | 100% | 101% | 107% | 93% | 100% |
| 20241115 | 1,496 | 1,506 | 1,494 | 1,494 | 28,700 | 2 | 100% | 100% | 48% | ▲ | 100% | 102% | 106% | 93% | 100% |
| 20241118 | 1,502 | 1,511 | 1,496 | 1,500 | 36,200 | 6 | 100% | 100% | 126% | ▲▲ | 100% | 103% | 105% | 96% | 101% |
| 20241119 | 1,513 | 1,520 | 1,505 | 1,515 | 28,500 | 15 | 101% | 100% | 79% | ▲▲▲ | 99% | 105% | 105% | 98% | 102% |
| 20241120 | 1,510 | 1,513 | 1,497 | 1,500 | 32,500 | -15 | 99% | 99% | 114% | ▼ | 101% | 106% | 106% | 97% | 101% |
| 20241121 | 1,498 | 1,513 | 1,498 | 1,511 | 39,700 | 11 | 101% | 101% | 122% | ▲ | 101% | 105% | 104% | 98% | 102% |
| 20241122 | 1,506 | 1,530 | 1,503 | 1,525 | 33,900 | 14 | 101% | 101% | 85% | ▲▲ | 101% | 103% | 103% | 99% | 103% |
| 20241125 | 1,539 | 1,565 | 1,539 | 1,553 | 79,900 | 28 | 102% | 101% | 236% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241126 | 1,580 | 1,594 | 1,572 | 1,581 | 67,100 | 28 | 102% | 100% | 84% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20241127 | 1,582 | 1,585 | 1,565 | 1,571 | 71,300 | -10 | 99% | 99% | 106% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20241128 | 1,584 | 1,590 | 1,570 | 1,577 | 39,000 | 6 | 100% | 100% | 55% | ▲ | 101% | 101% | 101% | 100% | 106% |
| 20241129 | 1,569 | 1,590 | 1,566 | 1,584 | 42,100 | 7 | 100% | 101% | 108% | ▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20241202 | 1,600 | 1,600 | 1,575 | 1,581 | 73,000 | -3 | 100% | 99% | 173% | ▼ | 100% | 98% | 99% | 100% | 106% |
| 20241203 | 1,595 | 1,605 | 1,585 | 1,594 | 39,600 | 13 | 101% | 100% | 54% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20241204 | 1,591 | 1,603 | 1,577 | 1,587 | 48,900 | -7 | 100% | 100% | 123% | ▼ | 100% | 97% | 100% | 100% | 107% |
| 20241205 | 1,587 | 1,595 | 1,581 | 1,585 | 56,100 | -2 | 100% | 100% | 115% | ▼▼ | 97% | 97% | 100% | 99% | 107% |
| 20241206 | 1,585 | 1,586 | 1,534 | 1,534 | 41,000 | -51 | 97% | 97% | 73% | ▼▼▼ | 101% | 98% | 0% | 96% | 103% |
| 20241209 | 1,550 | 1,572 | 1,549 | 1,565 | 46,600 | 31 | 102% | 101% | 114% | ▲ | 98% | 98% | 0% | 98% | 105% |
| 20241210 | 1,561 | 1,561 | 1,528 | 1,531 | 50,100 | -34 | 98% | 98% | 108% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241211 | 1,528 | 1,534 | 1,524 | 1,532 | 34,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20241212 | 1,523 | 1,533 | 1,517 | 1,526 | 71,400 | -6 | 100% | 100% | 209% | ▼ | 101% | 104% | 0% | 96% | 102% |
| 20241213 | 1,506 | 1,529 | 1,504 | 1,524 | 64,100 | -2 | 100% | 101% | 90% | ▼▼ | 99% | 104% | 0% | 96% | 102% |
| 20241216 | 1,523 | 1,523 | 1,510 | 1,511 | 40,800 | -13 | 99% | 99% | 64% | ▼▼▼ | 100% | 104% | 0% | 95% | 101% |
| 20241217 | 1,523 | 1,537 | 1,523 | 1,527 | 52,800 | 16 | 101% | 100% | 129% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 1,538 | 1,555 | 1,533 | 1,543 | 63,700 | 16 | 101% | 100% | 121% | ▲▲ | 102% | 0% | 0% | 97% | 102% |
| 20241219 | 1,542 | 1,578 | 1,529 | 1,569 | 91,400 | 26 | 102% | 102% | 143% | ▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 1,577 | 1,595 | 1,572 | 1,584 | 130,000 | 15 | 101% | 100% | 142% | ▲▲▲▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 18,800 | 100,000 | 11,200 | 34,200 | 7,600 | 65,800 |
| 2024-12-06 | 19,700 | 75,300 | 11,200 | 34,000 | 8,500 | 41,300 |
| 2024-11-29 | 21,900 | 73,300 | 11,200 | 35,600 | 10,700 | 37,700 |
| 2024-11-22 | 18,900 | 105,600 | 11,200 | 35,900 | 7,700 | 69,700 |
| 2024-11-15 | 18,900 | 107,900 | 11,200 | 36,000 | 7,700 | 71,900 |
| 2024-11-08 | 22,000 | 112,900 | 11,200 | 37,800 | 10,800 | 75,100 |
| 2024-11-01 | 20,700 | 111,700 | 11,200 | 36,000 | 9,500 | 75,700 |
| 2024-10-25 | 20,000 | 110,000 | 11,200 | 35,500 | 8,800 | 74,500 |
| 2024-10-18 | 28,000 | 109,000 | 11,300 | 35,800 | 16,700 | 73,200 |
| 2024-10-11 | 30,200 | 111,700 | 11,800 | 33,700 | 18,400 | 78,000 |
| 2024-10-04 | 37,300 | 118,800 | 18,100 | 35,500 | 19,200 | 83,300 |
| 2024-09-27 | 31,100 | 134,500 | 12,000 | 37,300 | 19,100 | 97,200 |
| 2024-09-20 | 20,100 | 160,400 | 11,200 | 44,700 | 8,900 | 115,700 |
| 2024-09-13 | 15,700 | 135,100 | 11,200 | 44,300 | 4,500 | 90,800 |
| 2024-09-06 | 19,800 | 130,100 | 11,300 | 38,200 | 8,500 | 91,900 |
| 2024-08-30 | 18,700 | 130,500 | 11,400 | 37,500 | 7,300 | 93,000 |
| 2024-08-23 | 16,500 | 144,200 | 11,200 | 48,800 | 5,300 | 95,400 |
| 2024-08-16 | 162,200 | 151,700 | 12,400 | 55,100 | 149,800 | 96,600 |
| 2024-08-09 | 14,000 | 157,700 | 12,200 | 56,400 | 1,800 | 101,300 |
| 2024-08-02 | 16,100 | 182,100 | 12,200 | 55,700 | 3,900 | 126,400 |
| 2024-07-26 | 19,300 | 168,700 | 11,700 | 57,700 | 7,600 | 111,000 |
| 2024-07-19 | 18,400 | 167,800 | 11,200 | 55,000 | 7,200 | 112,800 |
| 2024-07-12 | 19,000 | 168,100 | 13,200 | 54,900 | 5,800 | 113,200 |
| 2024-07-05 | 19,900 | 159,700 | 13,200 | 51,500 | 6,700 | 108,200 |
| 2024-06-28 | 24,500 | 143,100 | 13,200 | 66,600 | 11,300 | 76,500 |
| 2024-06-21 | 17,500 | 175,100 | 11,300 | 81,600 | 6,200 | 93,500 |
| 2024-06-14 | 17,000 | 164,800 | 11,200 | 77,800 | 5,800 | 87,000 |
| 2024-06-07 | 17,200 | 162,500 | 11,100 | 76,100 | 6,100 | 86,400 |
| 2024-05-31 | 17,900 | 165,000 | 11,100 | 76,400 | 6,800 | 88,600 |
| 2024-05-24 | 18,700 | 172,200 | 11,200 | 79,300 | 7,500 | 92,900 |
| 2024-05-17 | 17,900 | 169,500 | 11,200 | 79,800 | 6,700 | 89,700 |
| 2024-05-10 | 23,100 | 169,900 | 12,200 | 80,100 | 10,900 | 89,800 |
| 2024-05-02 | 25,600 | 167,300 | 13,200 | 78,600 | 12,400 | 88,700 |
| 2024-04-26 | 29,200 | 169,500 | 13,300 | 78,000 | 15,900 | 91,500 |
| 2024-04-19 | 31,100 | 174,600 | 13,800 | 80,200 | 17,300 | 94,400 |
| 2024-04-12 | 42,700 | 176,100 | 14,300 | 82,900 | 28,400 | 93,200 |
| 2024-04-05 | 43,200 | 161,000 | 13,700 | 81,700 | 29,500 | 79,300 |
| 2024-03-29 | 15,400 | 159,400 | 11,100 | 78,000 | 4,300 | 81,400 |
| 2024-03-22 | 19,200 | 178,400 | 11,100 | 87,000 | 8,100 | 91,400 |
| 2024-03-15 | 15,300 | 179,500 | 11,100 | 86,800 | 4,200 | 92,700 |
| 2024-03-08 | 17,400 | 166,100 | 11,100 | 87,600 | 6,300 | 78,500 |
| 2024-03-01 | 18,000 | 172,500 | 13,200 | 89,600 | 4,800 | 82,900 |
| 2024-02-22 | 6,600 | 189,200 | 2,400 | 90,000 | 4,200 | 99,200 |
| 2024-02-16 | 239,400 | 179,500 | 3,200 | 85,900 | 236,200 | 93,600 |
| 2024-02-09 | 10,400 | 172,300 | 5,000 | 84,200 | 5,400 | 88,100 |
| 2024-02-02 | 9,000 | 178,600 | 4,500 | 88,400 | 4,500 | 90,200 |
| 2024-01-26 | 7,700 | 179,200 | 3,500 | 88,500 | 4,200 | 90,700 |
| 2024-01-19 | 5,700 | 189,200 | 3,100 | 91,900 | 2,600 | 97,300 |
| 2024-01-12 | 2,800 | 193,400 | 1,700 | 94,100 | 1,100 | 99,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 124,477 | 0.47% | ▼ | -9,800 | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 134,277 | 0.51% | ▲ | 3,925 | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,352 | 0.49% | ▼ | -1,180 | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 131,532 | 0.50% | ▲ | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 | |
| 2024-05-22 | UBS AG | 126,251 | 0.48% | ▼ | -5,500 | 1,370 | 1,374 | 1,365 | 1,368 | 60,400 |
| 2024-05-21 | UBS AG | 131,751 | 0.50% | ▲ | 700 | 1,370 | 1,384 | 1,370 | 1,377 | 36,100 |
| 2024-05-20 | UBS AG | 131,051 | 0.49% | ▼ | -6,200 | 1,374 | 1,380 | 1,369 | 1,370 | 72,300 |
| 2024-05-07 | UBS AG | 137,251 | 0.52% | ▲ | 46,000 | 1,407 | 1,427 | 1,407 | 1,420 | 49,700 |
| 2024-04-05 | UBS AG | 91,251 | 0.34% | ▼ | -60,449 | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 |
| 2024-04-02 | UBS AG | 151,700 | 0.57% | ▼ | -40,600 | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 13:00 | あさひ | 2024年11月度 月次営業速報に関するお知らせ |
| 20241101 | 13:00 | あさひ | 2024年10月度 月次営業速報に関するお知らせ |
| 20241004 | 13:00 | あさひ | 2024年9月度 月次営業速報に関するお知らせ |
| 20240924 | 15:00 | あさひ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240924 | 15:00 | あさひ | 2025年2月期第2四半期(中間期)決算説明資料 |
| 20240924 | 15:00 | あさひ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240902 | 13:00 | あさひ | 2024年8月度 月次営業速報に関するお知らせ |
| 20240802 | 13:00 | あさひ | 2024年７月度 月次営業速報に関するお知らせ |
| 20240704 | 13:00 | あさひ | 2024年６月度 月次営業速報に関するお知らせ |
| 20240624 | 15:00 | あさひ | 2025年２月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240624 | 15:00 | あさひ | 2025年２月期第1四半期決算説明資料 |
| 20240603 | 13:00 | あさひ | 2024年５月度 月次営業速報に関するお知らせ |
| 20240507 | 13:00 | あさひ | 2024年４月度 月次営業速報に関するお知らせ |
| 20240403 | 13:00 | あさひ | 2024年3月度 月次営業速報に関するお知らせ |
| 20240401 | 15:00 | あさひ | 株式報酬制度の継続に関するお知らせ |
| 20240401 | 15:00 | あさひ | 2024年2月期決算短信〔日本基準〕(非連結) |
| 20240401 | 15:00 | あさひ | 2024年２月期決算説明資料 |
| 20240304 | 13:00 | あさひ | 2024年２月度 月次営業速報に関するお知らせ |
| 20240213 | 15:00 | あさひ | マテリアリティ（重要課題）特定に関するお知らせ |
| 20240202 | 13:00 | あさひ | 2024年１月度 月次営業速報に関するお知らせ |
| 20240109 | 13:00 | あさひ | 2023年12月度 月次営業速報に関するお知らせ |