| 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 | 534 | 535 | 532 | 532 | 2,800 | -2 | 100% | 100% | 147% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20240925 | 534 | 538 | 533 | 533 | 1,700 | 1 | 100% | 100% | 61% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20240926 | 535 | 540 | 533 | 534 | 3,500 | 1 | 100% | 100% | 206% | ▲▲ | 103% | 103% | 105% | 99% | 101% |
| 20240927 | 520 | 535 | 500 | 533 | 24,100 | -1 | 100% | 103% | 689% | ▼ | 100% | 102% | 104% | 99% | 101% |
| 20240930 | 528 | 528 | 524 | 528 | 900 | -5 | 99% | 100% | 4% | ▼▼ | 101% | 104% | 104% | 98% | 100% |
| 20241001 | 528 | 536 | 528 | 533 | 3,800 | 5 | 101% | 101% | 422% | ▲ | 101% | 103% | 103% | 99% | 101% |
| 20241002 | 531 | 539 | 531 | 538 | 900 | 5 | 101% | 101% | 24% | ▲▲ | 100% | 102% | 102% | 100% | 102% |
| 20241003 | 538 | 540 | 537 | 537 | 4,500 | -1 | 100% | 100% | 500% | ▼ | 100% | 102% | 102% | 100% | 102% |
| 20241004 | 538 | 542 | 538 | 540 | 2,900 | 3 | 101% | 100% | 64% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20241007 | 542 | 554 | 542 | 547 | 3,600 | 7 | 101% | 101% | 124% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20241008 | 548 | 552 | 541 | 541 | 2,600 | -6 | 99% | 99% | 72% | ▼ | 101% | 100% | 100% | 99% | 102% |
| 20241009 | 542 | 549 | 542 | 547 | 1,400 | 6 | 101% | 101% | 54% | ▲ | 99% | 99% | 99% | 100% | 104% |
| 20241010 | 546 | 547 | 541 | 541 | 2,000 | -6 | 99% | 99% | 143% | ▼ | 101% | 100% | 98% | 99% | 102% |
| 20241011 | 541 | 548 | 541 | 547 | 2,000 | 6 | 101% | 101% | 100% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20241015 | 547 | 547 | 540 | 540 | 2,400 | -7 | 99% | 99% | 120% | ▼ | 99% | 101% | 98% | 99% | 102% |
| 20241016 | 541 | 545 | 535 | 535 | 1,300 | -5 | 99% | 99% | 54% | ▼▼ | 100% | 102% | 99% | 98% | 101% |
| 20241017 | 537 | 542 | 537 | 539 | 2,800 | 4 | 101% | 100% | 215% | ▲ | 99% | 100% | 97% | 99% | 102% |
| 20241018 | 545 | 545 | 536 | 538 | 2,700 | -1 | 100% | 99% | 96% | ▼ | 100% | 100% | 97% | 98% | 102% |
| 20241021 | 545 | 545 | 538 | 544 | 800 | 6 | 101% | 100% | 30% | ▲ | 100% | 99% | 97% | 99% | 103% |
| 20241022 | 544 | 544 | 538 | 544 | 2,800 | 0 | 100% | 100% | 350% | -- | 100% | 97% | 97% | 99% | 103% |
| 20241023 | 546 | 547 | 540 | 547 | 3,200 | 3 | 101% | 100% | 114% | ▲ | 99% | 97% | 97% | 100% | 104% |
| 20241024 | 547 | 547 | 543 | 543 | 600 | -4 | 99% | 99% | 19% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20241025 | 542 | 542 | 540 | 540 | 800 | -3 | 99% | 100% | 133% | ▼▼ | 98% | 96% | 98% | 99% | 102% |
| 20241028 | 540 | 565 | 522 | 528 | 38,300 | -12 | 98% | 98% | 4788% | ▼▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20241029 | 529 | 532 | 526 | 528 | 6,900 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 100% | 97% | 100% |
| 20241030 | 530 | 532 | 530 | 531 | 1,000 | 3 | 101% | 100% | 14% | ▲ | 98% | 99% | 100% | 97% | 101% |
| 20241031 | 528 | 528 | 515 | 518 | 17,400 | -13 | 98% | 98% | 1740% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241101 | 520 | 522 | 515 | 518 | 6,000 | 0 | 100% | 100% | 34% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241105 | 521 | 525 | 520 | 520 | 1,800 | 2 | 100% | 100% | 30% | ▲ | 99% | 100% | 101% | 95% | 100% |
| 20241106 | 530 | 530 | 525 | 525 | 1,500 | 5 | 101% | 99% | 83% | ▲▲ | 100% | 101% | 103% | 96% | 101% |
| 20241107 | 526 | 531 | 525 | 525 | 5,700 | 0 | 100% | 100% | 380% | -- | 100% | 101% | 106% | 96% | 101% |
| 20241108 | 525 | 534 | 525 | 525 | 7,100 | 0 | 100% | 100% | 125% | -- | 101% | 101% | 106% | 96% | 101% |
| 20241111 | 525 | 528 | 521 | 528 | 6,700 | 3 | 101% | 101% | 94% | ▲ | 99% | 100% | 105% | 97% | 102% |
| 20241112 | 529 | 529 | 524 | 525 | 1,000 | -3 | 99% | 99% | 15% | ▼ | 101% | 101% | 106% | 96% | 101% |
| 20241113 | 523 | 530 | 523 | 530 | 4,500 | 5 | 101% | 101% | 450% | ▲ | 100% | 100% | 105% | 97% | 102% |
| 20241114 | 528 | 531 | 526 | 528 | 2,900 | -2 | 100% | 100% | 64% | ▼ | 100% | 99% | 106% | 97% | 102% |
| 20241115 | 526 | 530 | 526 | 526 | 2,500 | -2 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 106% | 96% | 102% |
| 20241118 | 526 | 530 | 522 | 527 | 5,400 | 1 | 100% | 100% | 216% | ▲ | 100% | 101% | 106% | 96% | 102% |
| 20241119 | 525 | 527 | 521 | 527 | 6,800 | 0 | 100% | 100% | 126% | -- | 99% | 101% | 106% | 96% | 102% |
| 20241120 | 525 | 525 | 521 | 522 | 3,300 | -5 | 99% | 99% | 49% | ▼ | 100% | 100% | 106% | 95% | 101% |
| 20241121 | 523 | 523 | 522 | 523 | 300 | 1 | 100% | 100% | 9% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20241122 | 523 | 529 | 523 | 524 | 4,800 | 1 | 100% | 100% | 1600% | ▲▲ | 101% | 101% | 105% | 97% | 101% |
| 20241125 | 524 | 529 | 524 | 528 | 3,600 | 4 | 101% | 101% | 75% | ▲▲▲ | 99% | 101% | 104% | 99% | 102% |
| 20241126 | 528 | 529 | 525 | 525 | 2,700 | -3 | 99% | 99% | 75% | ▼ | 99% | 101% | 104% | 99% | 101% |
| 20241127 | 528 | 528 | 524 | 524 | 1,900 | -1 | 100% | 99% | 70% | ▼▼ | 100% | 103% | 105% | 99% | 101% |
| 20241128 | 525 | 525 | 520 | 523 | 2,400 | -1 | 100% | 100% | 126% | ▼▼▼ | 100% | 105% | 105% | 99% | 101% |
| 20241129 | 527 | 527 | 527 | 527 | 1,500 | 4 | 101% | 100% | 63% | ▲ | 101% | 105% | 105% | 99% | 102% |
| 20241202 | 527 | 542 | 526 | 533 | 13,800 | 6 | 101% | 101% | 920% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20241203 | 533 | 541 | 533 | 534 | 6,400 | 1 | 100% | 100% | 46% | ▲▲▲ | 101% | 101% | 103% | 100% | 102% |
| 20241204 | 535 | 550 | 535 | 540 | 16,100 | 6 | 101% | 101% | 252% | ▲▲▲▲ | 102% | 100% | 101% | 100% | 103% |
| 20241205 | 544 | 560 | 544 | 555 | 20,000 | 15 | 103% | 102% | 124% | ▲▲▲▲▲ | 98% | 98% | 97% | 100% | 106% |
| 20241206 | 555 | 558 | 540 | 543 | 16,500 | -12 | 98% | 98% | 83% | ▼ | 99% | 101% | 0% | 98% | 104% |
| 20241209 | 543 | 550 | 540 | 540 | 6,100 | -3 | 99% | 99% | 37% | ▼▼ | 100% | 102% | 0% | 97% | 103% |
| 20241210 | 540 | 545 | 539 | 540 | 8,400 | 0 | 100% | 100% | 138% | -- | 100% | 101% | 0% | 97% | 103% |
| 20241211 | 541 | 547 | 541 | 543 | 5,800 | 3 | 101% | 100% | 69% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241212 | 545 | 551 | 545 | 546 | 4,100 | 3 | 101% | 100% | 71% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20241213 | 547 | 549 | 545 | 549 | 7,500 | 3 | 101% | 100% | 183% | ▲▲▲ | 99% | 100% | 0% | 99% | 105% |
| 20241216 | 550 | 555 | 543 | 547 | 8,900 | -2 | 100% | 99% | 119% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241217 | 548 | 554 | 544 | 549 | 8,600 | 2 | 100% | 100% | 97% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 547 | 556 | 547 | 551 | 12,700 | 2 | 100% | 101% | 148% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 549 | 556 | 547 | 550 | 10,300 | -1 | 100% | 100% | 81% | ▼ | 98% | 0% | 0% | 99% | 105% |
| 20241220 | 550 | 550 | 537 | 541 | 5,100 | -9 | 98% | 98% | 50% | ▼▼ | % | % | % | 97% | 103% |
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 | 2,400 | 166,000 | 0 | 50,400 | 2,400 | 115,600 |
| 2024-12-06 | 2,200 | 149,700 | 0 | 41,300 | 2,200 | 108,400 |
| 2024-11-29 | 2,100 | 108,000 | 0 | 32,600 | 2,100 | 75,400 |
| 2024-11-22 | 1,800 | 101,300 | 0 | 32,500 | 1,800 | 68,800 |
| 2024-11-15 | 2,000 | 90,700 | 0 | 32,500 | 2,000 | 58,200 |
| 2024-11-08 | 2,100 | 85,700 | 0 | 35,500 | 2,100 | 50,200 |
| 2024-11-01 | 1,800 | 79,800 | 0 | 35,400 | 1,800 | 44,400 |
| 2024-10-25 | 1,100 | 66,400 | 0 | 34,400 | 1,100 | 32,000 |
| 2024-10-18 | 1,100 | 64,200 | 0 | 35,100 | 1,100 | 29,100 |
| 2024-10-11 | 1,100 | 58,500 | 0 | 31,700 | 1,100 | 26,800 |
| 2024-10-04 | 1,200 | 53,400 | 0 | 29,900 | 1,200 | 23,500 |
| 2024-09-27 | 1,000 | 49,200 | 0 | 27,500 | 1,000 | 21,700 |
| 2024-09-20 | 0 | 44,300 | 0 | 26,100 | 0 | 18,200 |
| 2024-09-13 | 500 | 40,700 | 0 | 24,800 | 500 | 15,900 |
| 2024-09-06 | 600 | 45,000 | 0 | 30,000 | 600 | 15,000 |
| 2024-08-30 | 600 | 43,300 | 0 | 29,800 | 600 | 13,500 |
| 2024-08-23 | 700 | 43,200 | 0 | 30,300 | 700 | 12,900 |
| 2024-08-16 | 200 | 42,200 | 0 | 30,100 | 200 | 12,100 |
| 2024-08-09 | 200 | 44,800 | 0 | 31,600 | 200 | 13,200 |
| 2024-08-02 | 200 | 48,400 | 0 | 34,900 | 200 | 13,500 |
| 2024-07-26 | 500 | 50,800 | 0 | 34,100 | 500 | 16,700 |
| 2024-07-19 | 900 | 66,800 | 0 | 39,400 | 900 | 27,400 |
| 2024-07-12 | 800 | 65,300 | 0 | 37,700 | 800 | 27,600 |
| 2024-07-05 | 900 | 73,100 | 0 | 38,400 | 900 | 34,700 |
| 2024-06-28 | 600 | 74,900 | 0 | 39,700 | 600 | 35,200 |
| 2024-06-21 | 600 | 87,100 | 0 | 40,100 | 600 | 47,000 |
| 2024-06-14 | 500 | 87,100 | 0 | 38,500 | 500 | 48,600 |
| 2024-06-07 | 500 | 88,200 | 0 | 38,500 | 500 | 49,700 |
| 2024-05-31 | 500 | 93,700 | 0 | 38,500 | 500 | 55,200 |
| 2024-05-24 | 500 | 99,100 | 0 | 39,200 | 500 | 59,900 |
| 2024-05-17 | 900 | 94,300 | 0 | 34,300 | 900 | 60,000 |
| 2024-05-10 | 1,100 | 92,700 | 0 | 33,600 | 1,100 | 59,100 |
| 2024-05-02 | 1,000 | 92,400 | 0 | 29,900 | 1,000 | 62,500 |
| 2024-04-26 | 1,200 | 90,700 | 0 | 29,900 | 1,200 | 60,800 |
| 2024-04-19 | 700 | 86,100 | 0 | 28,500 | 700 | 57,600 |
| 2024-04-12 | 700 | 84,000 | 0 | 27,800 | 700 | 56,200 |
| 2024-04-05 | 800 | 80,400 | 0 | 27,900 | 800 | 52,500 |
| 2024-03-29 | 700 | 67,500 | 0 | 28,200 | 700 | 39,300 |
| 2024-03-22 | 300 | 59,900 | 0 | 31,300 | 300 | 28,600 |
| 2024-03-15 | 200 | 52,100 | 0 | 24,300 | 200 | 27,800 |
| 2024-03-08 | 500 | 54,700 | 0 | 26,200 | 500 | 28,500 |
| 2024-03-01 | 500 | 55,900 | 0 | 30,100 | 500 | 25,800 |
| 2024-02-22 | 900 | 57,000 | 0 | 31,300 | 900 | 25,700 |
| 2024-02-16 | 900 | 63,600 | 0 | 32,200 | 900 | 31,400 |
| 2024-02-09 | 900 | 57,300 | 0 | 31,700 | 900 | 25,600 |
| 2024-02-02 | 900 | 62,500 | 0 | 31,700 | 900 | 30,800 |
| 2024-01-26 | 900 | 68,600 | 0 | 31,600 | 900 | 37,000 |
| 2024-01-19 | 900 | 60,200 | 0 | 18,900 | 900 | 41,300 |
| 2024-01-12 | 1,000 | 61,400 | 0 | 19,000 | 1,000 | 42,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | 朝日ラバー | 業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | 朝日ラバー | 2025年３月期第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 朝日ラバー | 連結決算参考資料2025年３月期（第55期）第１四半期（4～6月） |
| 20240808 | 15:00 | 朝日ラバー | 販売子会社の設立登記に関するお知らせ |
| 20240620 | 16:40 | 朝日ラバー | 執行役員の選任に関するお知らせ |
| 20240319 | 15:00 | 朝日ラバー | 販売子会社の設立に関するお知らせ |
| 20240213 | 15:00 | 朝日ラバー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 朝日ラバー | 2024年３月期（第54期）第３四半期累計期間（4～12月）連結決算参考資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5162 | 1 | 株式会社朝日ラバー | 株式会社朝日ラバーは、埼玉県さいたま市大宮区に本社を置き、工業用ゴム製品の製造・販売をするメーカーです。 | 2024-12-22 08:27:04 |
| 5162 | 2 | アナリストレポート・動画資料 | IRライブラリー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:17 |
| 5162 | 2 | 株主通信 | IRライブラリー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:15 |
| 5162 | 2 | その他報告書 | IRライブラリー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:14 |
| 5162 | 2 | 開示資料 | IRライブラリー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:12 |
| 5162 | 2 | 決算関連資料 | IRライブラリー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:10 |
| 5162 | 2 | 免責事項 | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:06 |
| 5162 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:04 |
| 5162 | 2 | よくあるご質問 | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:03 |
| 5162 | 2 | 株主の皆様へ | IR情報 | 株式会社朝日ラバー | 2024-11-25 21:29:01 |