| 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 | 550 | 554 | 549 | 550 | 4,500 | 12 | 102% | 100% | 63% | ▲▲ | 99% | 100% | 103% | 100% | 103% |
| 20250121 | 550 | 554 | 542 | 545 | 6,900 | -5 | 99% | 99% | 153% | ▼ | 99% | 99% | 102% | 99% | 102% |
| 20250122 | 555 | 555 | 549 | 549 | 5,500 | 4 | 101% | 99% | 80% | ▲ | 99% | 99% | 102% | 100% | 103% |
| 20250123 | 551 | 552 | 548 | 548 | 2,500 | -1 | 100% | 99% | 45% | ▼ | 100% | 103% | 104% | 100% | 103% |
| 20250124 | 544 | 550 | 544 | 546 | 3,900 | -2 | 100% | 100% | 156% | ▼▼ | 100% | 102% | 103% | 99% | 102% |
| 20250127 | 550 | 552 | 550 | 550 | 2,800 | 4 | 101% | 100% | 72% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20250128 | 550 | 552 | 548 | 548 | 2,900 | -2 | 100% | 100% | 104% | ▼ | 100% | 101% | 103% | 100% | 103% |
| 20250129 | 548 | 552 | 548 | 548 | 3,100 | 0 | 100% | 100% | 107% | -- | 102% | 102% | 103% | 100% | 103% |
| 20250130 | 547 | 560 | 546 | 560 | 10,400 | 12 | 102% | 102% | 335% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20250131 | 560 | 561 | 551 | 561 | 9,600 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250203 | 553 | 564 | 553 | 554 | 2,900 | -7 | 99% | 100% | 30% | ▼ | 100% | 102% | 103% | 99% | 104% |
| 20250204 | 554 | 561 | 554 | 555 | 4,300 | 1 | 100% | 100% | 148% | ▲ | 99% | 101% | 102% | 99% | 104% |
| 20250205 | 560 | 560 | 555 | 556 | 1,400 | 1 | 100% | 99% | 33% | ▲▲ | 100% | 99% | 103% | 99% | 104% |
| 20250206 | 557 | 560 | 555 | 555 | 1,200 | -1 | 100% | 100% | 86% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20250207 | 556 | 557 | 554 | 554 | 3,800 | -1 | 100% | 100% | 317% | ▼▼ | 102% | 100% | 104% | 99% | 104% |
| 20250210 | 552 | 564 | 552 | 564 | 1,900 | 10 | 102% | 102% | 50% | ▲ | 98% | 99% | 105% | 100% | 106% |
| 20250212 | 555 | 555 | 545 | 546 | 12,300 | -18 | 97% | 98% | 647% | ▼ | 99% | 100% | 105% | 97% | 102% |
| 20250213 | 554 | 556 | 550 | 550 | 4,600 | 4 | 101% | 99% | 37% | ▲ | 97% | 96% | 103% | 98% | 103% |
| 20250214 | 565 | 565 | 550 | 550 | 4,300 | 0 | 100% | 97% | 93% | -- | 100% | 101% | 105% | 98% | 102% |
| 20250217 | 553 | 565 | 552 | 552 | 7,300 | 2 | 100% | 100% | 170% | ▲ | 99% | 100% | 104% | 98% | 101% |
| 20250218 | 560 | 560 | 552 | 552 | 1,500 | 0 | 100% | 99% | 21% | -- | 99% | 102% | 105% | 98% | 101% |
| 20250219 | 553 | 557 | 540 | 545 | 2,400 | -7 | 99% | 99% | 160% | ▼ | 100% | 103% | 107% | 97% | 100% |
| 20250220 | 545 | 545 | 545 | 545 | 1,500 | 0 | 100% | 100% | 63% | -- | 100% | 102% | 104% | 97% | 100% |
| 20250225 | 559 | 559 | 557 | 558 | 4,400 | 13 | 102% | 100% | 293% | ▲ | 101% | 102% | 104% | 99% | 102% |
| 20250226 | 558 | 561 | 550 | 561 | 6,900 | 3 | 101% | 101% | 157% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20250227 | 562 | 566 | 555 | 564 | 5,900 | 3 | 101% | 100% | 86% | ▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250228 | 564 | 564 | 562 | 564 | 5,100 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 102% | 100% | 103% |
| 20250303 | 569 | 571 | 565 | 570 | 5,900 | 6 | 101% | 100% | 116% | ▲ | 99% | 101% | 102% | 100% | 105% |
| 20250304 | 570 | 570 | 561 | 562 | 4,600 | -8 | 99% | 99% | 78% | ▼ | 101% | 102% | 104% | 99% | 103% |
| 20250305 | 562 | 570 | 562 | 568 | 5,000 | 6 | 101% | 101% | 109% | ▲ | 100% | 101% | 103% | 100% | 104% |
| 20250306 | 568 | 571 | 567 | 568 | 6,800 | 0 | 100% | 100% | 136% | -- | 102% | 104% | 104% | 100% | 104% |
| 20250307 | 562 | 573 | 562 | 573 | 4,000 | 5 | 101% | 102% | 59% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250310 | 575 | 575 | 570 | 571 | 3,000 | -2 | 100% | 99% | 75% | ▼ | 101% | 101% | 102% | 100% | 105% |
| 20250311 | 571 | 580 | 571 | 576 | 3,300 | 5 | 101% | 101% | 110% | ▲ | 99% | 100% | 101% | 100% | 106% |
| 20250312 | 580 | 583 | 573 | 573 | 5,800 | -3 | 99% | 99% | 176% | ▼ | 101% | 99% | 99% | 99% | 105% |
| 20250313 | 578 | 587 | 577 | 582 | 5,000 | 9 | 102% | 101% | 86% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20250314 | 576 | 580 | 568 | 575 | 8,100 | -7 | 99% | 100% | 162% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20250317 | 580 | 580 | 577 | 578 | 3,900 | 3 | 101% | 100% | 48% | ▲ | 99% | 100% | 100% | 99% | 106% |
| 20250318 | 578 | 578 | 572 | 573 | 3,100 | -5 | 99% | 99% | 79% | ▼ | 99% | 101% | 101% | 98% | 105% |
| 20250319 | 573 | 573 | 570 | 570 | 2,200 | -3 | 99% | 99% | 71% | ▼▼ | 101% | 104% | 103% | 98% | 105% |
| 20250321 | 562 | 570 | 562 | 570 | 800 | 0 | 100% | 101% | 36% | -- | 101% | 101% | 101% | 98% | 105% |
| 20250324 | 575 | 578 | 570 | 578 | 1,800 | 8 | 101% | 101% | 225% | ▲ | 100% | 98% | 100% | 99% | 106% |
| 20250325 | 578 | 579 | 578 | 579 | 2,600 | 1 | 100% | 100% | 144% | ▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20250326 | 580 | 581 | 580 | 580 | 2,100 | 1 | 100% | 100% | 81% | ▲▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20250327 | 582 | 585 | 581 | 583 | 2,100 | 3 | 101% | 100% | 100% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20250328 | 573 | 592 | 553 | 566 | 6,300 | -17 | 97% | 99% | 300% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20250331 | 566 | 568 | 566 | 566 | 2,000 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 102% | 97% | 101% |
| 20250401 | 566 | 576 | 566 | 566 | 2,100 | 0 | 100% | 100% | 105% | -- | 101% | 96% | 102% | 97% | 101% |
| 20250402 | 568 | 575 | 568 | 574 | 1,700 | 8 | 101% | 101% | 81% | ▲ | 100% | 97% | 103% | 98% | 101% |
| 20250403 | 564 | 573 | 560 | 565 | 2,300 | -9 | 98% | 100% | 135% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20250404 | 564 | 565 | 550 | 559 | 7,500 | -6 | 99% | 99% | 326% | ▼▼ | 101% | 108% | 0% | 96% | 100% |
| 20250408 | 536 | 550 | 536 | 544 | 1,800 | -15 | 97% | 101% | 24% | ▼▼▼ | 99% | 107% | 0% | 93% | 100% |
| 20250409 | 543 | 543 | 530 | 535 | 3,700 | -9 | 98% | 99% | 206% | ▼▼▼▼ | 98% | 104% | 0% | 92% | 100% |
| 20250410 | 560 | 560 | 548 | 548 | 5,000 | 13 | 102% | 98% | 135% | ▲ | 100% | 105% | 0% | 94% | 102% |
| 20250411 | 542 | 543 | 540 | 542 | 3,300 | -6 | 99% | 100% | 66% | ▼ | 103% | 104% | 0% | 93% | 101% |
| 20250414 | 560 | 578 | 560 | 578 | 7,100 | 36 | 107% | 103% | 215% | ▲ | 102% | 102% | 0% | 99% | 108% |
| 20250415 | 571 | 582 | 571 | 580 | 6,700 | 2 | 100% | 102% | 94% | ▲▲ | 100% | 0% | 0% | 99% | 108% |
| 20250416 | 570 | 580 | 570 | 570 | 4,500 | -10 | 98% | 100% | 67% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20250417 | 570 | 570 | 570 | 570 | 500 | 0 | 100% | 100% | 11% | -- | 100% | 0% | 0% | 98% | 107% |
| 20250418 | 580 | 581 | 572 | 580 | 1,400 | 10 | 102% | 100% | 280% | ▲ | % | % | % | 99% | 108% |
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 | 1,300 | 286,500 | 0 | 71,800 | 1,300 | 214,700 |
| 2025-04-04 | 2,400 | 278,400 | 0 | 71,900 | 2,400 | 206,500 |
| 2025-03-28 | 2,000 | 275,700 | 0 | 71,900 | 2,000 | 203,800 |
| 2025-03-21 | 2,800 | 271,400 | 0 | 71,900 | 2,800 | 199,500 |
| 2025-03-14 | 3,000 | 265,900 | 0 | 71,900 | 3,000 | 194,000 |
| 2025-03-07 | 2,700 | 261,400 | 0 | 71,900 | 2,700 | 189,500 |
| 2025-02-28 | 2,700 | 250,700 | 0 | 73,000 | 2,700 | 177,700 |
| 2025-02-21 | 1,600 | 241,000 | 0 | 73,200 | 1,600 | 167,800 |
| 2025-02-14 | 4,800 | 232,900 | 0 | 73,200 | 4,800 | 159,700 |
| 2025-02-07 | 4,900 | 222,200 | 0 | 73,200 | 4,900 | 149,000 |
| 2025-01-31 | 5,200 | 216,600 | 0 | 73,200 | 5,200 | 143,400 |
| 2025-01-24 | 2,300 | 209,400 | 0 | 73,200 | 2,300 | 136,200 |
| 2025-01-17 | 2,500 | 196,000 | 0 | 72,000 | 2,500 | 124,000 |
| 2025-01-10 | 2,700 | 188,600 | 0 | 67,800 | 2,700 | 120,800 |
| 2024-12-27 | 2,400 | 184,300 | 0 | 64,100 | 2,400 | 120,200 |
| 2024-12-20 | 2,400 | 179,700 | 0 | 61,100 | 2,400 | 118,600 |
| 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 |
|---|---|---|---|
| 20250318 | 13:45 | 朝日ラバー | 連結子会社の役員人事に関するお知らせ |
| 20250210 | 15:30 | 朝日ラバー | 2025年３月期第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 朝日ラバー | 連結決算参考資料2025年３月期（第55期）第３四半期 |
| 20250210 | 15:30 | 朝日ラバー | （開示事項の経過）第二福島工場の増築の延期に関するお知らせ |
| 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。 | 2025-04-19 13:26:57 |
| 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 |