| 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 | 1,764 | 1,781 | 1,764 | 1,779 | 2,000 | 16 | 101% | 101% | 49% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250121 | 1,788 | 1,797 | 1,779 | 1,780 | 1,200 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20250122 | 1,795 | 1,795 | 1,781 | 1,781 | 2,400 | 1 | 100% | 99% | 200% | ▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250123 | 1,796 | 1,800 | 1,793 | 1,798 | 2,700 | 17 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250124 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 2 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250127 | 1,801 | 1,801 | 1,800 | 1,800 | 1,600 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 102% | 100% | 104% |
| 20250128 | 1,800 | 1,800 | 1,797 | 1,797 | 1,000 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 102% | 100% | 104% |
| 20250129 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 3 | 100% | 100% | 130% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20250130 | 1,800 | 1,800 | 1,795 | 1,795 | 800 | -5 | 100% | 100% | 62% | ▼ | 99% | 99% | 103% | 100% | 103% |
| 20250131 | 1,795 | 1,795 | 1,773 | 1,773 | 600 | -22 | 99% | 99% | 75% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250203 | 1,800 | 1,805 | 1,775 | 1,799 | 3,000 | 26 | 101% | 100% | 500% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250204 | 1,780 | 1,798 | 1,772 | 1,779 | 800 | -20 | 99% | 100% | 27% | ▼ | 100% | 102% | 106% | 99% | 102% |
| 20250205 | 1,775 | 1,775 | 1,773 | 1,773 | 400 | -6 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 106% | 99% | 101% |
| 20250207 | 1,773 | 1,776 | 1,773 | 1,776 | 500 | 3 | 100% | 100% | 125% | ▲ | 102% | 101% | 106% | 99% | 101% |
| 20250210 | 1,776 | 1,809 | 1,776 | 1,806 | 2,000 | 30 | 102% | 102% | 400% | ▲▲ | 100% | 99% | 104% | 100% | 102% |
| 20250212 | 1,806 | 1,813 | 1,805 | 1,813 | 2,300 | 7 | 100% | 100% | 115% | ▲▲▲ | 99% | 100% | 104% | 100% | 103% |
| 20250213 | 1,813 | 1,813 | 1,791 | 1,793 | 900 | -20 | 99% | 99% | 39% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20250214 | 1,793 | 1,793 | 1,793 | 1,793 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 102% | 105% | 99% | 102% |
| 20250217 | 1,793 | 1,794 | 1,793 | 1,794 | 300 | 1 | 100% | 100% | 150% | ▲ | 100% | 102% | 105% | 99% | 102% |
| 20250218 | 1,794 | 1,794 | 1,794 | 1,794 | 2,300 | 0 | 100% | 100% | 767% | -- | 101% | 103% | 105% | 99% | 101% |
| 20250219 | 1,794 | 1,809 | 1,794 | 1,808 | 900 | 14 | 101% | 101% | 39% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20250220 | 1,809 | 1,810 | 1,790 | 1,807 | 2,200 | -1 | 100% | 100% | 244% | ▼ | 101% | 101% | 104% | 100% | 102% |
| 20250225 | 1,815 | 1,825 | 1,815 | 1,825 | 4,900 | 18 | 101% | 101% | 223% | ▲ | 101% | 101% | 103% | 100% | 103% |
| 20250226 | 1,825 | 1,841 | 1,825 | 1,835 | 3,400 | 10 | 101% | 101% | 69% | ▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250227 | 1,835 | 1,848 | 1,835 | 1,842 | 3,100 | 7 | 100% | 100% | 91% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250228 | 1,842 | 1,842 | 1,840 | 1,840 | 1,500 | -2 | 100% | 100% | 48% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20250303 | 1,842 | 1,842 | 1,842 | 1,842 | 1,000 | 2 | 100% | 100% | 67% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20250304 | 1,842 | 1,846 | 1,842 | 1,844 | 2,200 | 2 | 100% | 100% | 220% | ▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20250305 | 1,845 | 1,860 | 1,845 | 1,859 | 3,500 | 15 | 101% | 101% | 159% | ▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250306 | 1,859 | 1,868 | 1,859 | 1,868 | 2,700 | 9 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250307 | 1,868 | 1,874 | 1,868 | 1,874 | 1,400 | 6 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20250310 | 1,874 | 1,880 | 1,874 | 1,880 | 1,500 | 6 | 100% | 100% | 107% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20250311 | 1,884 | 1,884 | 1,875 | 1,875 | 1,900 | -5 | 100% | 100% | 127% | ▼ | 101% | 99% | 98% | 100% | 106% |
| 20250312 | 1,875 | 1,887 | 1,875 | 1,887 | 1,600 | 12 | 101% | 101% | 84% | ▲ | 99% | 99% | 95% | 100% | 105% |
| 20250313 | 1,887 | 1,887 | 1,875 | 1,875 | 1,100 | -12 | 99% | 99% | 69% | ▼ | 100% | 101% | 97% | 99% | 105% |
| 20250314 | 1,852 | 1,860 | 1,852 | 1,860 | 900 | -15 | 99% | 100% | 82% | ▼▼ | 100% | 101% | 97% | 99% | 104% |
| 20250317 | 1,860 | 1,867 | 1,860 | 1,860 | 2,000 | 0 | 100% | 100% | 222% | -- | 100% | 101% | 97% | 99% | 104% |
| 20250318 | 1,860 | 1,865 | 1,860 | 1,865 | 1,300 | 5 | 100% | 100% | 65% | ▲ | 100% | 99% | 95% | 99% | 104% |
| 20250319 | 1,865 | 1,868 | 1,863 | 1,868 | 1,100 | 3 | 100% | 100% | 85% | ▲▲ | 100% | 99% | 95% | 99% | 104% |
| 20250321 | 1,869 | 1,872 | 1,868 | 1,872 | 2,100 | 4 | 100% | 100% | 191% | ▲▲▲ | 100% | 98% | 95% | 99% | 104% |
| 20250324 | 1,869 | 1,870 | 1,869 | 1,870 | 2,200 | -2 | 100% | 100% | 105% | ▼ | 99% | 94% | 95% | 99% | 103% |
| 20250325 | 1,870 | 1,870 | 1,851 | 1,851 | 500 | -19 | 99% | 99% | 23% | ▼▼ | 99% | 95% | 95% | 98% | 101% |
| 20250326 | 1,863 | 1,870 | 1,850 | 1,850 | 1,200 | -1 | 100% | 99% | 240% | ▼▼▼ | 101% | 99% | 97% | 98% | 101% |
| 20250327 | 1,810 | 1,839 | 1,810 | 1,829 | 900 | -21 | 99% | 101% | 75% | ▼▼▼▼ | 97% | 99% | 95% | 97% | 100% |
| 20250328 | 1,815 | 1,815 | 1,735 | 1,767 | 1,800 | -62 | 97% | 97% | 200% | ▼▼▼▼▼ | 98% | 98% | 96% | 94% | 100% |
| 20250331 | 1,795 | 1,797 | 1,758 | 1,766 | 1,600 | -1 | 100% | 98% | 89% | ▼▼▼▼▼▼ | 100% | 98% | 98% | 94% | 100% |
| 20250401 | 1,766 | 1,766 | 1,761 | 1,761 | 300 | -5 | 100% | 100% | 19% | ▼▼▼▼▼▼▼ | 102% | 98% | 98% | 93% | 100% |
| 20250402 | 1,766 | 1,796 | 1,766 | 1,796 | 400 | 35 | 102% | 102% | 133% | ▲ | 100% | 100% | 98% | 95% | 102% |
| 20250403 | 1,769 | 1,769 | 1,766 | 1,766 | 300 | -30 | 98% | 100% | 75% | ▼ | 97% | 98% | 0% | 94% | 100% |
| 20250404 | 1,797 | 1,797 | 1,735 | 1,736 | 2,400 | -30 | 98% | 97% | 800% | ▼▼ | 103% | 104% | 0% | 92% | 100% |
| 20250408 | 1,687 | 1,804 | 1,687 | 1,731 | 3,300 | -5 | 100% | 103% | 138% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20250409 | 1,730 | 1,730 | 1,726 | 1,728 | 1,300 | -3 | 100% | 100% | 39% | ▼▼▼▼ | 100% | 97% | 0% | 92% | 100% |
| 20250410 | 1,768 | 1,770 | 1,768 | 1,770 | 1,300 | 42 | 102% | 100% | 100% | ▲ | 101% | 100% | 0% | 94% | 102% |
| 20250411 | 1,725 | 1,750 | 1,725 | 1,750 | 2,100 | -20 | 99% | 101% | 162% | ▼ | 97% | 98% | 0% | 93% | 101% |
| 20250414 | 1,760 | 1,765 | 1,702 | 1,702 | 2,800 | -48 | 97% | 97% | 133% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20250415 | 1,735 | 1,735 | 1,713 | 1,713 | 300 | 11 | 101% | 99% | 11% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250416 | 1,713 | 1,713 | 1,712 | 1,712 | 400 | -1 | 100% | 100% | 133% | ▼ | 103% | 0% | 0% | 91% | 101% |
| 20250417 | 1,672 | 1,728 | 1,670 | 1,719 | 3,700 | 7 | 100% | 103% | 925% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250418 | 1,717 | 1,725 | 1,710 | 1,725 | 600 | 6 | 100% | 100% | 16% | ▲▲ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 4,200 | 800 | 3,500 | 0 | 700 |
| 2025-04-04 | 0 | 4,400 | 0 | 3,500 | 0 | 900 |
| 2025-03-28 | 0 | 4,500 | 0 | 3,400 | 0 | 1,100 |
| 2025-03-21 | 0 | 5,700 | 0 | 3,400 | 0 | 2,300 |
| 2025-03-14 | 0 | 6,000 | 0 | 3,400 | 0 | 2,600 |
| 2025-03-07 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2025-02-28 | 0 | 8,300 | 0 | 3,600 | 0 | 4,700 |
| 2025-02-21 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2025-02-14 | 0 | 8,300 | 0 | 5,000 | 0 | 3,300 |
| 2025-02-07 | 0 | 8,800 | 0 | 5,500 | 0 | 3,300 |
| 2025-01-31 | 0 | 8,800 | 0 | 5,500 | 0 | 3,300 |
| 2025-01-24 | 0 | 9,200 | 0 | 5,500 | 0 | 3,700 |
| 2025-01-17 | 0 | 8,800 | 0 | 4,500 | 0 | 4,300 |
| 2025-01-10 | 0 | 8,400 | 0 | 4,100 | 0 | 4,300 |
| 2024-12-27 | 0 | 8,800 | 0 | 4,100 | 0 | 4,700 |
| 2024-12-20 | 0 | 9,200 | 0 | 4,200 | 0 | 5,000 |
| 2024-12-13 | 0 | 9,000 | 0 | 3,800 | 0 | 5,200 |
| 2024-12-06 | 0 | 8,700 | 0 | 3,800 | 0 | 4,900 |
| 2024-11-29 | 0 | 9,100 | 0 | 4,300 | 0 | 4,800 |
| 2024-11-22 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-11-15 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-11-08 | 0 | 6,400 | 0 | 2,900 | 0 | 3,500 |
| 2024-11-01 | 0 | 5,500 | 0 | 2,200 | 0 | 3,300 |
| 2024-10-25 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-10-18 | 0 | 4,400 | 0 | 1,500 | 0 | 2,900 |
| 2024-10-11 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-10-04 | 0 | 4,000 | 0 | 1,300 | 0 | 2,700 |
| 2024-09-27 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-09-20 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-09-13 | 0 | 4,000 | 0 | 1,600 | 0 | 2,400 |
| 2024-09-06 | 0 | 4,000 | 0 | 1,600 | 0 | 2,400 |
| 2024-08-30 | 0 | 2,900 | 0 | 1,600 | 0 | 1,300 |
| 2024-08-23 | 0 | 3,000 | 0 | 1,700 | 0 | 1,300 |
| 2024-08-16 | 0 | 3,200 | 0 | 1,400 | 0 | 1,800 |
| 2024-08-09 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-08-02 | 0 | 3,900 | 0 | 2,000 | 0 | 1,900 |
| 2024-07-26 | 0 | 3,800 | 0 | 2,000 | 0 | 1,800 |
| 2024-07-19 | 0 | 5,400 | 0 | 2,300 | 0 | 3,100 |
| 2024-07-12 | 0 | 5,100 | 0 | 2,000 | 0 | 3,100 |
| 2024-07-05 | 0 | 5,000 | 0 | 2,000 | 0 | 3,000 |
| 2024-06-28 | 0 | 5,300 | 0 | 2,000 | 0 | 3,300 |
| 2024-06-21 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHC0 | 350 | 2024-10-03 14:21 | 株式会社 アサヒペン | 一般財団法人アサヒペンひかり財団 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4623 | 1 | 塗料（ペンキ）・塗装用品などの製造販売｜アサヒペン | 2025-04-19 19:22:17 |
| 4623 | 2 | 株主優待品｜IR情報｜企業情報｜アサヒペン | 2024-06-26 17:32:19 |
| 4623 | 2 | IR情報｜企業情報｜アサヒペン | 2024-06-26 17:32:18 |
| 4623 | 3 | アサヒペンが健康経営優良法人2025(中小規模法人部門)として認定されました。 | アサヒペン | 2025-03-19 01:30:51 |
| 4623 | 3 | 2024-12-10 15:31:21 | |
| 4623 | 3 | LINE Add Friend | 2024-12-06 15:31:41 |
| 4623 | 3 | B.LEAGUEの大阪エヴェッサとスポンサー契約致しました。｜アサヒペン | 2024-07-01 20:31:03 |
| 4623 | 3 | 過去のお知らせ一覧｜アサヒペン | 2024-06-26 17:32:17 |
| 4623 | 3 | 「水性ステインマーカー」製品表示に関するお詫びとお知らせ | アサヒペン | 2024-06-26 17:32:15 |
| 4623 | 3 | キダ・タロー先生のご逝去の報に接し、謹んでお悔やみ申し上げます。 | アサヒペン | 2024-06-26 17:32:14 |