| 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 | 527 | 527 | 491 | 493 | 41,900 | 2 | 100% | 94% | 185% | ▲▲ | 96% | 94% | 92% | 90% | 111% |
| 20240925 | 493 | 502 | 471 | 471 | 44,500 | -22 | 96% | 96% | 106% | ▼ | 103% | 97% | 96% | 86% | 106% |
| 20240926 | 475 | 491 | 469 | 487 | 28,500 | 16 | 103% | 103% | 64% | ▲ | 98% | 93% | 94% | 89% | 109% |
| 20240927 | 486 | 487 | 476 | 477 | 14,100 | -10 | 98% | 98% | 49% | ▼ | 102% | 100% | 102% | 87% | 107% |
| 20240930 | 445 | 468 | 445 | 455 | 27,000 | -22 | 95% | 102% | 191% | ▼▼ | 99% | 96% | 98% | 83% | 100% |
| 20241001 | 464 | 475 | 461 | 461 | 12,000 | 6 | 101% | 99% | 44% | ▲ | 99% | 97% | 100% | 84% | 101% |
| 20241002 | 455 | 462 | 448 | 450 | 12,300 | -11 | 98% | 99% | 103% | ▼ | 94% | 98% | 98% | 82% | 100% |
| 20241003 | 466 | 473 | 440 | 440 | 16,200 | -10 | 98% | 94% | 132% | ▼▼ | 102% | 104% | 104% | 80% | 100% |
| 20241004 | 437 | 450 | 430 | 446 | 14,500 | 6 | 101% | 102% | 90% | ▲ | 98% | 98% | 101% | 82% | 101% |
| 20241007 | 450 | 450 | 441 | 441 | 10,300 | -5 | 99% | 98% | 71% | ▼ | 99% | 100% | 103% | 81% | 100% |
| 20241008 | 440 | 440 | 428 | 434 | 9,000 | -7 | 98% | 99% | 87% | ▼▼ | 101% | 98% | 101% | 79% | 100% |
| 20241009 | 450 | 466 | 442 | 456 | 46,100 | 22 | 105% | 101% | 512% | ▲ | 95% | 93% | 98% | 83% | 105% |
| 20241010 | 464 | 464 | 434 | 442 | 15,800 | -14 | 97% | 95% | 34% | ▼ | 98% | 99% | 104% | 81% | 102% |
| 20241011 | 438 | 438 | 431 | 431 | 6,100 | -11 | 98% | 98% | 39% | ▼▼ | 102% | 106% | 106% | 79% | 100% |
| 20241015 | 430 | 445 | 430 | 439 | 6,400 | 8 | 102% | 102% | 105% | ▲ | 100% | 106% | 104% | 83% | 102% |
| 20241016 | 431 | 438 | 431 | 431 | 8,600 | -8 | 98% | 100% | 134% | ▼ | 100% | 104% | 104% | 82% | 100% |
| 20241017 | 431 | 438 | 430 | 433 | 7,600 | 2 | 100% | 100% | 88% | ▲ | 97% | 100% | 100% | 88% | 100% |
| 20241018 | 449 | 451 | 430 | 434 | 35,300 | 1 | 100% | 97% | 464% | ▲▲ | 105% | 103% | 103% | 88% | 101% |
| 20241021 | 434 | 458 | 434 | 455 | 15,000 | 21 | 105% | 105% | 42% | ▲▲▲ | 97% | 98% | 97% | 92% | 106% |
| 20241022 | 459 | 459 | 442 | 445 | 4,800 | -10 | 98% | 97% | 32% | ▼ | 101% | 102% | 104% | 90% | 103% |
| 20241023 | 443 | 453 | 443 | 449 | 4,600 | 4 | 101% | 101% | 96% | ▲ | 97% | 100% | 101% | 92% | 104% |
| 20241024 | 456 | 456 | 441 | 442 | 4,200 | -7 | 98% | 97% | 91% | ▼ | 97% | 98% | 101% | 91% | 103% |
| 20241025 | 457 | 457 | 442 | 445 | 9,200 | 3 | 101% | 97% | 219% | ▲ | 101% | 99% | 104% | 93% | 103% |
| 20241028 | 444 | 451 | 440 | 450 | 8,900 | 5 | 101% | 101% | 97% | ▲▲ | 101% | 100% | 103% | 98% | 104% |
| 20241029 | 450 | 454 | 442 | 454 | 5,000 | 4 | 101% | 101% | 56% | ▲▲▲ | 99% | 98% | 102% | 98% | 105% |
| 20241030 | 455 | 455 | 440 | 450 | 12,300 | -4 | 99% | 99% | 246% | ▼ | 100% | 100% | 105% | 99% | 104% |
| 20241031 | 440 | 445 | 430 | 439 | 13,100 | -11 | 98% | 100% | 107% | ▼▼ | 100% | 102% | 107% | 96% | 102% |
| 20241101 | 431 | 436 | 430 | 432 | 5,700 | -7 | 98% | 100% | 44% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241105 | 448 | 450 | 440 | 448 | 8,200 | 16 | 104% | 100% | 144% | ▲ | 100% | 101% | 105% | 98% | 104% |
| 20241106 | 440 | 444 | 439 | 442 | 12,500 | -6 | 99% | 100% | 152% | ▼ | 98% | 100% | 104% | 97% | 103% |
| 20241107 | 442 | 442 | 434 | 434 | 16,700 | -8 | 98% | 98% | 134% | ▼▼ | 103% | 104% | 107% | 95% | 101% |
| 20241108 | 429 | 440 | 429 | 440 | 1,700 | 6 | 101% | 103% | 10% | ▲ | 102% | 102% | 105% | 97% | 102% |
| 20241111 | 437 | 446 | 436 | 446 | 5,800 | 6 | 101% | 102% | 341% | ▲▲ | 99% | 100% | 104% | 98% | 103% |
| 20241112 | 443 | 443 | 437 | 437 | 2,700 | -9 | 98% | 99% | 47% | ▼ | 101% | 101% | 105% | 96% | 101% |
| 20241113 | 440 | 446 | 439 | 444 | 7,600 | 7 | 102% | 101% | 281% | ▲ | 100% | 104% | 104% | 98% | 103% |
| 20241114 | 444 | 445 | 441 | 445 | 2,900 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 104% | 104% | 98% | 103% |
| 20241115 | 444 | 448 | 444 | 444 | 7,100 | -1 | 100% | 100% | 245% | ▼ | 100% | 105% | 105% | 98% | 103% |
| 20241118 | 439 | 444 | 439 | 439 | 5,700 | -5 | 99% | 100% | 80% | ▼▼ | 102% | 104% | 105% | 96% | 102% |
| 20241119 | 438 | 450 | 438 | 446 | 7,900 | 7 | 102% | 102% | 139% | ▲ | 104% | 103% | 103% | 98% | 103% |
| 20241120 | 446 | 472 | 446 | 462 | 12,100 | 16 | 104% | 104% | 153% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241121 | 458 | 462 | 457 | 459 | 11,100 | -3 | 99% | 100% | 92% | ▼ | 100% | 99% | 102% | 99% | 106% |
| 20241122 | 452 | 454 | 450 | 450 | 12,700 | -9 | 98% | 100% | 114% | ▼▼ | 102% | 100% | 102% | 97% | 104% |
| 20241125 | 447 | 463 | 447 | 454 | 8,100 | 4 | 101% | 102% | 64% | ▲ | 100% | 99% | 100% | 98% | 105% |
| 20241126 | 459 | 460 | 453 | 458 | 12,100 | 4 | 101% | 100% | 149% | ▲▲ | 99% | 101% | 101% | 99% | 106% |
| 20241127 | 452 | 458 | 445 | 447 | 28,000 | -11 | 98% | 99% | 231% | ▼ | 101% | 103% | 103% | 97% | 103% |
| 20241128 | 446 | 454 | 445 | 449 | 7,800 | 2 | 100% | 101% | 28% | ▲ | 101% | 103% | 102% | 97% | 104% |
| 20241129 | 445 | 453 | 445 | 448 | 5,500 | -1 | 100% | 101% | 71% | ▼ | 102% | 102% | 100% | 97% | 104% |
| 20241202 | 448 | 457 | 440 | 456 | 10,700 | 8 | 102% | 102% | 195% | ▲ | 100% | 101% | 98% | 99% | 105% |
| 20241203 | 453 | 460 | 453 | 454 | 12,600 | -2 | 100% | 100% | 118% | ▼ | 102% | 102% | 98% | 98% | 105% |
| 20241204 | 451 | 460 | 451 | 460 | 10,400 | 6 | 101% | 102% | 83% | ▲ | 100% | 99% | 97% | 100% | 106% |
| 20241205 | 455 | 461 | 455 | 455 | 4,100 | -5 | 99% | 100% | 39% | ▼ | 100% | 100% | 96% | 98% | 104% |
| 20241206 | 458 | 460 | 452 | 459 | 5,600 | 4 | 101% | 100% | 137% | ▲ | 98% | 98% | 0% | 99% | 105% |
| 20241209 | 466 | 466 | 457 | 458 | 12,600 | -1 | 100% | 98% | 225% | ▼ | 98% | 99% | 0% | 99% | 105% |
| 20241210 | 459 | 459 | 448 | 448 | 24,500 | -10 | 98% | 98% | 194% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 448 | 462 | 444 | 450 | 34,000 | 2 | 100% | 100% | 139% | ▲ | 102% | 99% | 0% | 97% | 103% |
| 20241212 | 450 | 460 | 450 | 458 | 5,500 | 8 | 102% | 102% | 16% | ▲▲ | 100% | 98% | 0% | 99% | 104% |
| 20241213 | 454 | 458 | 454 | 455 | 3,400 | -3 | 99% | 100% | 62% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241216 | 455 | 456 | 445 | 450 | 9,300 | -5 | 99% | 99% | 274% | ▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241217 | 442 | 448 | 441 | 445 | 9,800 | -5 | 99% | 101% | 105% | ▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241218 | 444 | 448 | 437 | 437 | 23,800 | -8 | 98% | 98% | 243% | ▼▼▼▼ | 105% | 0% | 0% | 95% | 100% |
| 20241219 | 421 | 449 | 421 | 443 | 17,500 | 6 | 101% | 105% | 74% | ▲ | 103% | 0% | 0% | 96% | 101% |
| 20241220 | 427 | 440 | 427 | 439 | 11,200 | -4 | 99% | 103% | 64% | ▼ | % | % | % | 95% | 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 | 0 | 477,900 | 0 | 350,400 | 0 | 127,500 |
| 2024-12-06 | 0 | 466,900 | 0 | 336,400 | 0 | 130,500 |
| 2024-11-29 | 0 | 460,800 | 0 | 329,600 | 0 | 131,200 |
| 2024-11-22 | 0 | 452,500 | 0 | 319,000 | 0 | 133,500 |
| 2024-11-15 | 0 | 451,000 | 0 | 312,300 | 0 | 138,700 |
| 2024-11-08 | 0 | 442,600 | 0 | 304,100 | 0 | 138,500 |
| 2024-11-01 | 0 | 433,300 | 0 | 300,500 | 0 | 132,800 |
| 2024-10-25 | 0 | 426,100 | 0 | 296,800 | 0 | 129,300 |
| 2024-10-18 | 0 | 431,400 | 0 | 302,200 | 0 | 129,200 |
| 2024-10-11 | 500 | 433,900 | 500 | 299,300 | 0 | 134,600 |
| 2024-10-04 | 0 | 438,700 | 0 | 311,000 | 0 | 127,700 |
| 2024-09-27 | 0 | 445,300 | 0 | 310,300 | 0 | 135,000 |
| 2024-09-20 | 0 | 462,400 | 0 | 331,700 | 0 | 130,700 |
| 2024-09-13 | 0 | 465,900 | 0 | 340,400 | 0 | 125,500 |
| 2024-09-06 | 0 | 418,800 | 0 | 304,100 | 0 | 114,700 |
| 2024-08-30 | 0 | 385,300 | 0 | 267,400 | 0 | 117,900 |
| 2024-08-23 | 0 | 272,300 | 0 | 147,700 | 0 | 124,600 |
| 2024-08-16 | 0 | 281,000 | 0 | 147,800 | 0 | 133,200 |
| 2024-08-09 | 0 | 288,800 | 0 | 145,900 | 0 | 142,900 |
| 2024-08-02 | 0 | 320,800 | 0 | 173,400 | 0 | 147,400 |
| 2024-07-26 | 0 | 335,700 | 0 | 186,000 | 0 | 149,700 |
| 2024-07-19 | 0 | 345,000 | 0 | 188,500 | 0 | 156,500 |
| 2024-07-12 | 0 | 367,100 | 0 | 191,700 | 0 | 175,400 |
| 2024-07-05 | 0 | 373,600 | 0 | 194,900 | 0 | 178,700 |
| 2024-06-28 | 0 | 375,300 | 0 | 194,100 | 0 | 181,200 |
| 2024-06-21 | 0 | 373,400 | 0 | 192,900 | 0 | 180,500 |
| 2024-06-14 | 0 | 375,500 | 0 | 189,900 | 0 | 185,600 |
| 2024-06-07 | 200 | 386,100 | 200 | 189,500 | 0 | 196,600 |
| 2024-05-31 | 0 | 407,600 | 0 | 190,800 | 0 | 216,800 |
| 2024-05-24 | 0 | 405,700 | 0 | 187,500 | 0 | 218,200 |
| 2024-05-17 | 0 | 406,500 | 0 | 194,700 | 0 | 211,800 |
| 2024-05-10 | 0 | 408,700 | 0 | 196,900 | 0 | 211,800 |
| 2024-05-02 | 0 | 416,000 | 0 | 197,200 | 0 | 218,800 |
| 2024-04-26 | 0 | 419,400 | 0 | 197,800 | 0 | 221,600 |
| 2024-04-19 | 0 | 418,400 | 0 | 195,800 | 0 | 222,600 |
| 2024-04-12 | 0 | 446,700 | 0 | 196,000 | 0 | 250,700 |
| 2024-04-05 | 0 | 449,600 | 0 | 193,300 | 0 | 256,300 |
| 2024-03-29 | 0 | 455,800 | 0 | 193,500 | 0 | 262,300 |
| 2024-03-22 | 0 | 453,600 | 0 | 190,200 | 0 | 263,400 |
| 2024-03-15 | 0 | 483,400 | 0 | 195,800 | 0 | 287,600 |
| 2024-03-08 | 0 | 500,500 | 0 | 200,300 | 0 | 300,200 |
| 2024-03-01 | 0 | 498,400 | 0 | 203,300 | 0 | 295,100 |
| 2024-02-22 | 0 | 492,200 | 0 | 193,600 | 0 | 298,600 |
| 2024-02-16 | 0 | 470,600 | 0 | 199,900 | 0 | 270,700 |
| 2024-02-09 | 0 | 496,000 | 0 | 206,400 | 0 | 289,600 |
| 2024-02-02 | 0 | 499,700 | 0 | 205,800 | 0 | 293,900 |
| 2024-01-26 | 0 | 493,900 | 0 | 210,900 | 0 | 283,000 |
| 2024-01-19 | 1,300 | 538,100 | 1,300 | 203,200 | 0 | 334,900 |
| 2024-01-12 | 0 | 544,800 | 0 | 242,000 | 0 | 302,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 23,600 | 0.47% | ▼ | 446 | 459 | 436 | 459 | 39,500 | |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 35,000 | 0.69% | ▼ | -3,700 | 343 | 370 | 342 | 368 | 33,300 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 38,700 | 0.77% | ▼ | -5,600 | 336 | 342 | 335 | 342 | 4,700 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 44,300 | 0.88% | ▼ | -4,200 | 356 | 356 | 333 | 343 | 14,900 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 48,500 | 0.96% | ▼ | -3,900 | 309 | 341 | 301 | 323 | 14,100 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 52,400 | 1.04% | ▼ | -6,900 | 296 | 312 | 289 | 306 | 18,600 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 59,300 | 1.18% | ▼ | -1,300 | 400 | 403 | 384 | 396 | 12,200 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 60,600 | 1.21% | ▲ | 3,000 | 395 | 400 | 391 | 400 | 9,200 |
| 2024-06-10 | JPM Securities Japan Co Ltd. | 25,000 | 0.49% | ▼ | -4,500 | 402 | 407 | 402 | 403 | 9,000 |
| 2024-05-09 | JPM Securities Japan Co Ltd. | 29,500 | 0.58% | ▼ | -5,000 | 407 | 408 | 404 | 406 | 5,400 |
| 2024-04-30 | JPM Securities Japan Co Ltd. | 34,500 | 0.68% | ▼ | -4,800 | 410 | 418 | 403 | 408 | 13,500 |
| 2024-04-19 | JPM Securities Japan Co Ltd. | 39,300 | 0.78% | ▼ | -2,200 | 420 | 422 | 407 | 414 | 13,700 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 57,600 | 1.19% | ▼ | -1,700 | 444 | 444 | 433 | 439 | 7,900 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 59,300 | 1.22% | ▼ | -2,300 | 429 | 441 | 429 | 434 | 26,800 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 41,500 | 0.86% | ▼ | -400 | 429 | 441 | 429 | 434 | 26,800 |
| 2024-03-18 | JPM Securities Japan Co Ltd. | 41,900 | 0.90% | ▲ | 400 | 440 | 440 | 424 | 429 | 8,100 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 41,500 | 0.89% | ▼ | -300 | 431 | 444 | 430 | 431 | 25,700 |
| 2024-03-13 | JPM Securities Japan Co Ltd. | 41,800 | 0.90% | ▲ | 600 | 436 | 437 | 428 | 432 | 6,300 |
| 2024-03-05 | Barclays Capital Securities Ltd | 22,711 | 0.48% | ▼ | -800 | 451 | 452 | 440 | 452 | 36,300 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 61,600 | 1.32% | ▲ | 1,400 | 445 | 456 | 442 | 453 | 24,700 |
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 |
|---|---|---|---|---|---|
| S100UJS6 | 360 | 2024-10-17 13:39 | ASAHI EITOホールディングス株式会社 | 山川株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UEM5 | 360 | 2024-09-20 16:15 | ASAHI EITOホールディングス株式会社 | Ｇｌｏｂａｌ Ｓｅｍｉｃｏｎｄｕｃｔｏｒ Ｓｐｅｃｉａｌ Ｇａｓ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100UE2J | 350 | 2024-09-19 11:54 | ASAHI EITOホールディングス株式会社 | Ｇｌｏｂａｌ Ｓｅｍｉｃｏｎｄｕｃｔｏｒ Ｓｐｅｃｉａｌ Ｇａｓ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| S100UCWU | 350 | 2024-09-13 13:38 | ASAHI EITOホールディングス株式会社 | 山川株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5341 | 1 | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-12-22 04:22:40 |
| 5341 | 2 | 決算短信の一覧 | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-06-19 15:50:45 |
| 5341 | 2 | 証券取引所開示書類の一覧 | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-06-19 15:50:44 |
| 5341 | 2 | 会社分割に伴うIR情報の変更について | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-06-16 13:50:37 |
| 5341 | 3 | 冬季休業のお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-12-18 04:30:18 |
| 5341 | 3 | 商品価格 改定のお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-11-06 00:29:42 |
| 5341 | 3 | 【ＡＳＡＨＩ ＥＩＴＯホールディングス株式会社のお知らせ】「ホールディングス事業開発グループ」創設に関するお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-10-25 19:31:56 |
| 5341 | 3 | 【ＡＳＡＨＩ ＥＩＴＯホールディングス株式会社のお知らせ】「Challenge Vitnam」による案件受注とベトナム生産委託の現状に関するお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-10-17 16:29:03 |
| 5341 | 3 | 【ＡＳＡＨＩ ＥＩＴＯホールディングス株式会社のお知らせ】「希ガス事業」における協業開始に関するお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-10-08 23:29:44 |
| 5341 | 3 | 【ＡＳＡＨＩ ＥＩＴＯホールディングス株式会社のお知らせ】新しい挑戦「希ガス」ビジネスにおける進捗に関するお知らせ | アサヒ衛陶株式会社｜トイレ･洗面化粧台 | 2024-10-02 19:29:58 |