| 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 | 920 | 928 | 917 | 920 | 3,800 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 101% | 97% | 102% |
| 20240925 | 920 | 929 | 915 | 922 | 7,200 | 2 | 100% | 100% | 189% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20240926 | 922 | 933 | 913 | 924 | 3,200 | 2 | 100% | 100% | 44% | ▲▲ | 100% | 100% | 102% | 97% | 102% |
| 20240927 | 911 | 918 | 911 | 912 | 800 | -12 | 99% | 100% | 25% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20240930 | 900 | 909 | 899 | 908 | 2,200 | -4 | 100% | 101% | 275% | ▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20241001 | 900 | 910 | 900 | 910 | 1,600 | 2 | 100% | 101% | 73% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20241002 | 911 | 911 | 902 | 902 | 700 | -8 | 99% | 99% | 44% | ▼ | 101% | 103% | 101% | 95% | 100% |
| 20241003 | 902 | 918 | 902 | 907 | 1,100 | 5 | 101% | 101% | 157% | ▲ | 100% | 102% | 99% | 96% | 101% |
| 20241004 | 912 | 914 | 912 | 914 | 1,200 | 7 | 101% | 100% | 109% | ▲▲ | 98% | 100% | 98% | 97% | 101% |
| 20241007 | 929 | 929 | 910 | 912 | 3,800 | -2 | 100% | 98% | 317% | ▼ | 100% | 101% | 99% | 97% | 101% |
| 20241008 | 913 | 915 | 910 | 915 | 2,600 | 3 | 100% | 100% | 68% | ▲ | 101% | 100% | 98% | 97% | 101% |
| 20241009 | 917 | 928 | 917 | 928 | 3,400 | 13 | 101% | 101% | 131% | ▲▲ | 99% | 98% | 97% | 99% | 103% |
| 20241010 | 930 | 930 | 916 | 920 | 3,200 | -8 | 99% | 99% | 94% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20241011 | 924 | 927 | 920 | 926 | 4,100 | 6 | 101% | 100% | 128% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20241015 | 915 | 919 | 901 | 918 | 11,200 | -8 | 99% | 100% | 273% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241016 | 918 | 918 | 906 | 908 | 2,300 | -10 | 99% | 99% | 21% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241017 | 908 | 908 | 907 | 907 | 2,500 | -1 | 100% | 100% | 109% | ▼▼▼ | 100% | 99% | 98% | 97% | 101% |
| 20241018 | 914 | 916 | 910 | 910 | 1,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241021 | 908 | 910 | 906 | 906 | 1,600 | -4 | 100% | 100% | 123% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241022 | 908 | 910 | 906 | 906 | 1,100 | 0 | 100% | 100% | 69% | -- | 99% | 99% | 98% | 98% | 100% |
| 20241023 | 906 | 910 | 895 | 901 | 6,300 | -5 | 99% | 99% | 573% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241024 | 901 | 906 | 901 | 901 | 1,200 | 0 | 100% | 100% | 19% | -- | 99% | 99% | 97% | 97% | 100% |
| 20241025 | 906 | 906 | 889 | 896 | 10,100 | -5 | 99% | 99% | 842% | ▼ | 99% | 100% | 98% | 97% | 100% |
| 20241028 | 898 | 899 | 889 | 893 | 3,400 | -3 | 100% | 99% | 34% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241029 | 900 | 900 | 896 | 896 | 800 | 3 | 100% | 100% | 24% | ▲ | 99% | 98% | 97% | 97% | 100% |
| 20241030 | 905 | 905 | 897 | 900 | 2,500 | 4 | 100% | 99% | 313% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241031 | 900 | 900 | 890 | 893 | 5,500 | -7 | 99% | 99% | 220% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241101 | 898 | 898 | 894 | 894 | 1,000 | 1 | 100% | 100% | 18% | ▲ | 99% | 98% | 98% | 96% | 100% |
| 20241105 | 900 | 900 | 890 | 890 | 6,600 | -4 | 100% | 99% | 660% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20241106 | 896 | 898 | 885 | 888 | 9,400 | -2 | 100% | 99% | 142% | ▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241107 | 889 | 890 | 885 | 888 | 1,500 | 0 | 100% | 100% | 16% | -- | 101% | 100% | 101% | 96% | 100% |
| 20241108 | 873 | 882 | 873 | 882 | 16,700 | -6 | 99% | 101% | 1113% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241111 | 870 | 889 | 861 | 876 | 38,100 | -6 | 99% | 101% | 228% | ▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241112 | 877 | 878 | 866 | 868 | 13,600 | -8 | 99% | 99% | 36% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241113 | 869 | 874 | 866 | 868 | 9,800 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 103% | 95% | 100% |
| 20241114 | 870 | 870 | 867 | 869 | 5,000 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 103% | 95% | 100% |
| 20241115 | 870 | 871 | 867 | 871 | 10,700 | 2 | 100% | 100% | 214% | ▲▲ | 100% | 101% | 103% | 96% | 100% |
| 20241118 | 868 | 871 | 866 | 868 | 3,600 | -3 | 100% | 100% | 34% | ▼ | 101% | 101% | 103% | 96% | 100% |
| 20241119 | 866 | 876 | 866 | 873 | 1,900 | 5 | 101% | 101% | 53% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20241120 | 870 | 872 | 867 | 867 | 4,300 | -6 | 99% | 100% | 226% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241121 | 868 | 872 | 868 | 872 | 2,500 | 5 | 101% | 100% | 58% | ▲ | 101% | 101% | 103% | 97% | 101% |
| 20241122 | 871 | 878 | 871 | 878 | 2,200 | 6 | 101% | 101% | 88% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241125 | 880 | 883 | 877 | 877 | 6,500 | -1 | 100% | 100% | 295% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241126 | 878 | 880 | 875 | 878 | 3,700 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241127 | 878 | 881 | 877 | 881 | 900 | 3 | 100% | 100% | 24% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20241128 | 878 | 880 | 875 | 879 | 1,800 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241129 | 879 | 882 | 877 | 882 | 1,100 | 3 | 100% | 100% | 61% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241202 | 880 | 884 | 880 | 880 | 1,400 | -2 | 100% | 100% | 127% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241203 | 881 | 885 | 875 | 881 | 5,700 | 1 | 100% | 100% | 407% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20241204 | 878 | 880 | 877 | 878 | 2,600 | -3 | 100% | 100% | 46% | ▼ | 100% | 102% | 100% | 99% | 101% |
| 20241205 | 881 | 881 | 877 | 880 | 4,200 | 2 | 100% | 100% | 162% | ▲ | 100% | 101% | 98% | 100% | 101% |
| 20241206 | 886 | 890 | 881 | 889 | 26,300 | 9 | 101% | 100% | 626% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 897 | 899 | 892 | 896 | 5,200 | 7 | 101% | 100% | 20% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241210 | 889 | 894 | 889 | 892 | 3,700 | -4 | 100% | 100% | 71% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 891 | 896 | 890 | 895 | 3,900 | 3 | 100% | 100% | 105% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 894 | 894 | 890 | 891 | 3,800 | -4 | 100% | 100% | 97% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 894 | 896 | 890 | 896 | 5,700 | 5 | 101% | 100% | 150% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 892 | 893 | 880 | 884 | 14,100 | -12 | 99% | 99% | 247% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241217 | 890 | 890 | 885 | 887 | 1,800 | 3 | 100% | 100% | 13% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 889 | 889 | 884 | 884 | 3,400 | -3 | 100% | 99% | 189% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 878 | 882 | 878 | 880 | 6,600 | -4 | 100% | 100% | 194% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 877 | 885 | 865 | 872 | 11,300 | -8 | 99% | 99% | 171% | ▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 35,000 | 0 | 25,200 | 900 | 9,800 |
| 2024-12-06 | 2,600 | 34,200 | 0 | 24,700 | 2,600 | 9,500 |
| 2024-11-29 | 0 | 34,100 | 0 | 23,900 | 0 | 10,200 |
| 2024-11-22 | 0 | 35,700 | 0 | 24,200 | 0 | 11,500 |
| 2024-11-15 | 400 | 38,200 | 0 | 23,600 | 400 | 14,600 |
| 2024-11-08 | 0 | 31,600 | 0 | 21,600 | 0 | 10,000 |
| 2024-11-01 | 100 | 27,800 | 0 | 21,300 | 100 | 6,500 |
| 2024-10-25 | 200 | 27,300 | 0 | 21,200 | 200 | 6,100 |
| 2024-10-18 | 200 | 27,200 | 0 | 21,500 | 200 | 5,700 |
| 2024-10-11 | 200 | 27,800 | 0 | 22,500 | 200 | 5,300 |
| 2024-10-04 | 100 | 25,400 | 0 | 21,400 | 100 | 4,000 |
| 2024-09-27 | 0 | 25,500 | 0 | 21,200 | 0 | 4,300 |
| 2024-09-20 | 0 | 27,000 | 0 | 21,800 | 0 | 5,200 |
| 2024-09-13 | 100 | 28,300 | 0 | 22,500 | 100 | 5,800 |
| 2024-09-06 | 0 | 27,300 | 0 | 22,400 | 0 | 4,900 |
| 2024-08-30 | 1,200 | 28,200 | 0 | 23,200 | 1,200 | 5,000 |
| 2024-08-23 | 1,800 | 29,800 | 0 | 24,800 | 1,800 | 5,000 |
| 2024-08-16 | 1,300 | 28,800 | 0 | 23,400 | 1,300 | 5,400 |
| 2024-08-09 | 300 | 30,000 | 0 | 22,300 | 300 | 7,700 |
| 2024-08-02 | 1,300 | 47,000 | 0 | 24,100 | 1,300 | 22,900 |
| 2024-07-26 | 1,500 | 54,700 | 0 | 31,400 | 1,500 | 23,300 |
| 2024-07-19 | 1,600 | 57,700 | 0 | 33,500 | 1,600 | 24,200 |
| 2024-07-12 | 3,000 | 62,400 | 0 | 35,600 | 3,000 | 26,800 |
| 2024-07-05 | 1,600 | 52,500 | 0 | 29,700 | 1,600 | 22,800 |
| 2024-06-28 | 1,000 | 50,100 | 0 | 29,100 | 1,000 | 21,000 |
| 2024-06-21 | 200 | 50,000 | 0 | 30,200 | 200 | 19,800 |
| 2024-06-14 | 0 | 50,400 | 0 | 31,000 | 0 | 19,400 |
| 2024-06-07 | 1,300 | 50,700 | 0 | 28,600 | 1,300 | 22,100 |
| 2024-05-31 | 1,500 | 48,200 | 0 | 28,800 | 1,500 | 19,400 |
| 2024-05-24 | 1,300 | 53,500 | 0 | 29,700 | 1,300 | 23,800 |
| 2024-05-17 | 1,300 | 58,700 | 0 | 30,900 | 1,300 | 27,800 |
| 2024-05-10 | 0 | 56,700 | 0 | 29,400 | 0 | 27,300 |
| 2024-05-02 | 0 | 54,000 | 0 | 28,600 | 0 | 25,400 |
| 2024-04-26 | 0 | 53,600 | 0 | 28,100 | 0 | 25,500 |
| 2024-04-19 | 0 | 54,400 | 0 | 28,400 | 0 | 26,000 |
| 2024-04-12 | 100 | 57,800 | 0 | 33,900 | 100 | 23,900 |
| 2024-04-05 | 200 | 54,600 | 0 | 31,300 | 200 | 23,300 |
| 2024-03-29 | 100 | 61,100 | 0 | 36,700 | 100 | 24,400 |
| 2024-03-22 | 100 | 69,200 | 0 | 41,000 | 100 | 28,200 |
| 2024-03-15 | 500 | 71,600 | 0 | 40,300 | 500 | 31,300 |
| 2024-03-08 | 100 | 66,200 | 0 | 40,400 | 100 | 25,800 |
| 2024-03-01 | 1,500 | 71,000 | 0 | 42,500 | 1,500 | 28,500 |
| 2024-02-22 | 3,800 | 65,400 | 0 | 44,500 | 3,800 | 20,900 |
| 2024-02-16 | 3,500 | 63,100 | 0 | 46,200 | 3,500 | 16,900 |
| 2024-02-09 | 7,500 | 66,200 | 0 | 45,100 | 7,500 | 21,100 |
| 2024-02-02 | 6,800 | 67,200 | 0 | 44,700 | 6,800 | 22,500 |
| 2024-01-26 | 6,800 | 65,100 | 0 | 46,600 | 6,800 | 18,500 |
| 2024-01-19 | 6,600 | 65,700 | 0 | 46,200 | 6,600 | 19,500 |
| 2024-01-12 | 1,100 | 67,000 | 0 | 49,400 | 1,100 | 17,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | 朝日印刷 | 組織変更および人事異動に関するお知らせ |
| 20241111 | 16:00 | 朝日印刷 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | 朝日印刷 | 政策保有株式の縮減に関するお知らせ |
| 20240809 | 15:00 | 朝日印刷 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 12:00 | 朝日印刷 | 自己株式の消却完了に関するお知らせ |
| 20240617 | 16:00 | 朝日印刷 | 組織変更および人事異動に関するお知らせ |
| 20240603 | 15:00 | 朝日印刷 | 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ |
| 20240520 | 15:00 | 朝日印刷 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 朝日印刷 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 朝日印刷 | 社外取締役候補者（新任）の選任に関するお知らせ |
| 20240501 | 10:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 10:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240301 | 08:00 | 朝日印刷 | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:30 | 朝日印刷 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3951 | 1 | 朝日印刷株式会社 | 2024-12-22 07:20:18 |
| 3951 | 2 | お知らせ｜朝日印刷株式会社 | 2024-12-18 19:30:09 |
| 3951 | 2 | 第109期（2024年度）中間事業報告書 | 2024-12-06 19:31:23 |
| 3951 | 2 | プレスリリース｜朝日印刷株式会社 | 2024-11-25 19:29:21 |
| 3951 | 2 | 2025年3月期 第2四半期（中間期）決算短信 補足説明資料 | 2024-11-12 17:31:29 |
| 3951 | 2 | 2025年３月期 第２四半期（中間期）決算短信 | 2024-11-11 16:30:37 |
| 3951 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 20:34:21 |
| 3951 | 2 | 第108回定時株主総会 決議ご通知 | 2024-06-28 20:32:01 |
| 3951 | 2 | 第108期（2023年度）事業報告書 | 2024-06-28 20:31:59 |
| 3951 | 2 | 第108期 有価証券報告書 | 2024-06-28 20:31:58 |