| 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 | 1,726 | 1,729 | 1,719 | 1,722 | 1,300 | 5 | 100% | 100% | 25% | ▲ | 100% | 102% | 107% | 95% | 100% |
| 20250121 | 1,722 | 1,728 | 1,714 | 1,714 | 3,500 | -8 | 100% | 100% | 269% | ▼ | 101% | 103% | 107% | 94% | 100% |
| 20250122 | 1,715 | 1,724 | 1,711 | 1,724 | 4,900 | 10 | 101% | 101% | 140% | ▲ | 100% | 103% | 107% | 95% | 101% |
| 20250123 | 1,715 | 1,723 | 1,713 | 1,717 | 2,100 | -7 | 100% | 100% | 43% | ▼ | 101% | 102% | 107% | 94% | 100% |
| 20250124 | 1,717 | 1,730 | 1,705 | 1,730 | 5,500 | 13 | 101% | 101% | 262% | ▲ | 101% | 101% | 106% | 95% | 101% |
| 20250127 | 1,729 | 1,773 | 1,729 | 1,748 | 4,800 | 18 | 101% | 101% | 87% | ▲▲ | 101% | 101% | 105% | 96% | 102% |
| 20250128 | 1,748 | 1,761 | 1,747 | 1,761 | 800 | 13 | 101% | 101% | 17% | ▲▲▲ | 100% | 101% | 105% | 97% | 103% |
| 20250129 | 1,754 | 1,754 | 1,750 | 1,751 | 800 | -10 | 99% | 100% | 100% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20250130 | 1,751 | 1,760 | 1,750 | 1,752 | 1,900 | 1 | 100% | 100% | 238% | ▲ | 100% | 101% | 105% | 99% | 102% |
| 20250131 | 1,750 | 1,752 | 1,748 | 1,751 | 1,500 | -1 | 100% | 100% | 79% | ▼ | 101% | 101% | 105% | 99% | 102% |
| 20250203 | 1,751 | 1,764 | 1,745 | 1,764 | 2,500 | 13 | 101% | 101% | 167% | ▲ | 102% | 103% | 106% | 100% | 103% |
| 20250204 | 1,724 | 1,759 | 1,724 | 1,759 | 1,900 | -5 | 100% | 102% | 76% | ▼ | 101% | 103% | 104% | 99% | 103% |
| 20250205 | 1,751 | 1,764 | 1,741 | 1,764 | 800 | 5 | 100% | 101% | 42% | ▲ | 99% | 103% | 104% | 100% | 103% |
| 20250206 | 1,756 | 1,756 | 1,741 | 1,743 | 1,400 | -21 | 99% | 99% | 175% | ▼ | 101% | 103% | 104% | 99% | 102% |
| 20250207 | 1,756 | 1,769 | 1,740 | 1,769 | 4,700 | 26 | 101% | 101% | 336% | ▲ | 100% | 104% | 104% | 100% | 103% |
| 20250210 | 1,760 | 1,770 | 1,756 | 1,759 | 1,300 | -10 | 99% | 100% | 28% | ▼ | 102% | 104% | 104% | 99% | 103% |
| 20250212 | 1,770 | 1,822 | 1,769 | 1,807 | 4,500 | 48 | 103% | 102% | 346% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250213 | 1,812 | 1,821 | 1,786 | 1,794 | 7,400 | -13 | 99% | 99% | 164% | ▼ | 101% | 102% | 123% | 99% | 105% |
| 20250214 | 1,800 | 1,813 | 1,754 | 1,809 | 27,900 | 15 | 101% | 101% | 377% | ▲ | 101% | 101% | 127% | 100% | 106% |
| 20250217 | 1,809 | 1,835 | 1,802 | 1,834 | 6,700 | 25 | 101% | 101% | 24% | ▲▲ | 100% | 99% | 125% | 100% | 107% |
| 20250218 | 1,834 | 1,835 | 1,816 | 1,834 | 3,900 | 0 | 100% | 100% | 58% | -- | 100% | 99% | 125% | 100% | 107% |
| 20250219 | 1,835 | 1,835 | 1,823 | 1,832 | 1,700 | -2 | 100% | 100% | 44% | ▼ | 100% | 100% | 125% | 100% | 107% |
| 20250220 | 1,832 | 1,834 | 1,800 | 1,824 | 3,200 | -8 | 100% | 100% | 188% | ▼▼ | 101% | 101% | 127% | 99% | 106% |
| 20250225 | 1,805 | 1,823 | 1,802 | 1,822 | 2,800 | -2 | 100% | 101% | 88% | ▼▼▼ | 99% | 100% | 126% | 99% | 105% |
| 20250226 | 1,820 | 1,822 | 1,804 | 1,804 | 1,000 | -18 | 99% | 99% | 36% | ▼▼▼▼ | 101% | 101% | 127% | 98% | 103% |
| 20250227 | 1,804 | 1,824 | 1,804 | 1,823 | 700 | 19 | 101% | 101% | 70% | ▲ | 101% | 101% | 127% | 99% | 105% |
| 20250228 | 1,808 | 1,822 | 1,808 | 1,822 | 400 | -1 | 100% | 101% | 57% | ▼ | 100% | 100% | 126% | 99% | 105% |
| 20250303 | 1,820 | 1,829 | 1,818 | 1,819 | 1,600 | -3 | 100% | 100% | 400% | ▼▼ | 100% | 101% | 126% | 99% | 104% |
| 20250304 | 1,819 | 1,846 | 1,818 | 1,819 | 5,200 | 0 | 100% | 100% | 325% | -- | 100% | 100% | 126% | 99% | 104% |
| 20250305 | 1,825 | 1,839 | 1,819 | 1,822 | 3,900 | 3 | 100% | 100% | 75% | ▲ | 99% | 100% | 125% | 99% | 105% |
| 20250306 | 1,834 | 1,834 | 1,822 | 1,822 | 1,600 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 124% | 99% | 105% |
| 20250307 | 1,822 | 1,829 | 1,811 | 1,813 | 3,600 | -9 | 100% | 100% | 225% | ▼ | 100% | 100% | 124% | 99% | 104% |
| 20250310 | 1,828 | 1,834 | 1,812 | 1,833 | 2,600 | 20 | 101% | 100% | 72% | ▲ | 100% | 122% | 124% | 100% | 105% |
| 20250311 | 1,823 | 1,834 | 1,818 | 1,818 | 1,400 | -15 | 99% | 100% | 54% | ▼ | 100% | 126% | 125% | 99% | 103% |
| 20250312 | 1,819 | 1,833 | 1,818 | 1,826 | 1,400 | 8 | 100% | 100% | 100% | ▲ | 100% | 126% | 124% | 100% | 104% |
| 20250313 | 1,826 | 1,835 | 1,823 | 1,823 | 1,100 | -3 | 100% | 100% | 79% | ▼ | 100% | 126% | 125% | 99% | 102% |
| 20250314 | 1,815 | 1,839 | 1,809 | 1,820 | 3,600 | -3 | 100% | 100% | 327% | ▼▼ | 100% | 103% | 102% | 99% | 101% |
| 20250317 | 2,220 | 2,220 | 2,220 | 2,220 | 9,600 | 400 | 122% | 100% | 267% | ▲ | 96% | 94% | 94% | 100% | 123% |
| 20250318 | 2,389 | 2,400 | 2,285 | 2,292 | 170,400 | 72 | 103% | 96% | 1775% | ▲▲ | 100% | 97% | 98% | 100% | 127% |
| 20250319 | 2,299 | 2,313 | 2,293 | 2,293 | 51,600 | 1 | 100% | 100% | 30% | ▲▲▲ | 100% | 96% | 97% | 100% | 127% |
| 20250321 | 2,295 | 2,300 | 2,289 | 2,292 | 32,100 | -1 | 100% | 100% | 62% | ▼ | 98% | 98% | 97% | 100% | 127% |
| 20250324 | 2,290 | 2,293 | 2,251 | 2,251 | 37,600 | -41 | 98% | 98% | 117% | ▼▼ | 99% | 101% | 98% | 98% | 125% |
| 20250325 | 2,252 | 2,259 | 2,226 | 2,230 | 30,800 | -21 | 99% | 99% | 82% | ▼▼▼ | 99% | 102% | 100% | 97% | 124% |
| 20250326 | 2,224 | 2,225 | 2,200 | 2,200 | 38,000 | -30 | 99% | 99% | 123% | ▼▼▼▼ | 99% | 102% | 100% | 96% | 122% |
| 20250327 | 2,210 | 2,225 | 2,197 | 2,197 | 23,300 | -3 | 100% | 99% | 61% | ▼▼▼▼▼ | 102% | 102% | 101% | 96% | 121% |
| 20250328 | 2,200 | 2,258 | 2,200 | 2,252 | 28,800 | 55 | 103% | 102% | 124% | ▲ | 100% | 99% | 98% | 98% | 124% |
| 20250331 | 2,269 | 2,288 | 2,259 | 2,268 | 23,200 | 16 | 101% | 100% | 81% | ▲▲ | 99% | 96% | 97% | 99% | 125% |
| 20250401 | 2,279 | 2,279 | 2,235 | 2,259 | 20,100 | -9 | 100% | 99% | 87% | ▼ | 100% | 96% | 98% | 99% | 125% |
| 20250402 | 2,259 | 2,259 | 2,247 | 2,254 | 6,700 | -5 | 100% | 100% | 33% | ▼▼ | 101% | 99% | 100% | 98% | 124% |
| 20250403 | 2,222 | 2,249 | 2,215 | 2,242 | 20,800 | -12 | 99% | 101% | 310% | ▼▼▼ | 99% | 99% | 0% | 98% | 124% |
| 20250404 | 2,218 | 2,231 | 2,170 | 2,196 | 37,800 | -46 | 98% | 99% | 182% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 121% |
| 20250408 | 2,154 | 2,191 | 2,152 | 2,173 | 14,800 | -23 | 99% | 101% | 39% | ▼▼▼▼▼ | 101% | 102% | 0% | 95% | 120% |
| 20250409 | 2,153 | 2,180 | 2,145 | 2,170 | 15,100 | -3 | 100% | 101% | 102% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 95% | 119% |
| 20250410 | 2,219 | 2,219 | 2,190 | 2,196 | 10,800 | 26 | 101% | 99% | 72% | ▲ | 101% | 101% | 0% | 96% | 121% |
| 20250411 | 2,178 | 2,202 | 2,170 | 2,202 | 7,300 | 6 | 100% | 101% | 68% | ▲▲ | 99% | 100% | 0% | 96% | 121% |
| 20250414 | 2,222 | 2,235 | 2,197 | 2,200 | 18,200 | -2 | 100% | 99% | 249% | ▼ | 100% | 100% | 0% | 96% | 121% |
| 20250415 | 2,208 | 2,249 | 2,200 | 2,200 | 16,100 | 0 | 100% | 100% | 88% | -- | 100% | 0% | 0% | 96% | 101% |
| 20250416 | 2,200 | 2,208 | 2,195 | 2,198 | 9,600 | -2 | 100% | 100% | 60% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250417 | 2,207 | 2,208 | 2,197 | 2,201 | 8,300 | 3 | 100% | 100% | 86% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20250418 | 2,202 | 2,218 | 2,202 | 2,218 | 10,200 | 17 | 101% | 101% | 123% | ▲▲ | % | % | % | 97% | 102% |
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 | 400 | 58,800 | 0 | 28,300 | 400 | 30,500 |
| 2025-04-04 | 400 | 69,200 | 0 | 37,700 | 400 | 31,500 |
| 2025-03-28 | 600 | 71,600 | 100 | 36,300 | 500 | 35,300 |
| 2025-03-21 | 1,100 | 66,200 | 0 | 33,100 | 1,100 | 33,100 |
| 2025-03-14 | 400 | 34,100 | 0 | 29,000 | 400 | 5,100 |
| 2025-03-07 | 300 | 32,900 | 0 | 27,300 | 300 | 5,600 |
| 2025-02-28 | 300 | 33,700 | 0 | 22,900 | 300 | 10,800 |
| 2025-02-21 | 200 | 33,900 | 0 | 23,100 | 200 | 10,800 |
| 2025-02-14 | 100 | 41,300 | 0 | 27,200 | 100 | 14,100 |
| 2025-02-07 | 300 | 36,000 | 0 | 27,100 | 300 | 8,900 |
| 2025-01-31 | 0 | 36,500 | 0 | 26,900 | 0 | 9,600 |
| 2025-01-24 | 100 | 36,400 | 0 | 26,800 | 100 | 9,600 |
| 2025-01-17 | 100 | 41,300 | 0 | 29,700 | 100 | 11,600 |
| 2025-01-10 | 100 | 41,100 | 0 | 29,500 | 100 | 11,600 |
| 2024-12-27 | 0 | 39,400 | 0 | 28,200 | 0 | 11,200 |
| 2024-12-20 | 100 | 50,000 | 0 | 38,800 | 100 | 11,200 |
| 2024-12-13 | 100 | 50,500 | 0 | 39,500 | 100 | 11,000 |
| 2024-12-06 | 100 | 48,400 | 0 | 38,600 | 100 | 9,800 |
| 2024-11-29 | 100 | 49,900 | 0 | 40,300 | 100 | 9,600 |
| 2024-11-22 | 100 | 47,200 | 0 | 35,700 | 100 | 11,500 |
| 2024-11-15 | 200 | 46,300 | 0 | 36,100 | 200 | 10,200 |
| 2024-11-08 | 100 | 52,100 | 0 | 42,200 | 100 | 9,900 |
| 2024-11-01 | 100 | 51,800 | 0 | 40,000 | 100 | 11,800 |
| 2024-10-25 | 200 | 51,400 | 0 | 38,800 | 200 | 12,600 |
| 2024-10-18 | 200 | 66,000 | 0 | 50,600 | 200 | 15,400 |
| 2024-10-11 | 200 | 65,400 | 0 | 50,200 | 200 | 15,200 |
| 2024-10-04 | 200 | 67,000 | 0 | 51,100 | 200 | 15,900 |
| 2024-09-27 | 0 | 72,700 | 0 | 51,200 | 0 | 21,500 |
| 2024-09-20 | 0 | 75,300 | 0 | 51,200 | 0 | 24,100 |
| 2024-09-13 | 0 | 76,300 | 0 | 52,100 | 0 | 24,200 |
| 2024-09-06 | 100 | 77,300 | 0 | 53,100 | 100 | 24,200 |
| 2024-08-30 | 0 | 87,900 | 0 | 62,900 | 0 | 25,000 |
| 2024-08-23 | 0 | 88,000 | 0 | 63,100 | 0 | 24,900 |
| 2024-08-16 | 0 | 80,700 | 0 | 59,900 | 0 | 20,800 |
| 2024-08-09 | 0 | 114,800 | 0 | 82,400 | 0 | 32,400 |
| 2024-08-02 | 0 | 113,600 | 0 | 84,000 | 0 | 29,600 |
| 2024-07-26 | 0 | 111,700 | 0 | 81,800 | 0 | 29,900 |
| 2024-07-19 | 0 | 104,700 | 0 | 77,600 | 0 | 27,100 |
| 2024-07-12 | 0 | 102,000 | 0 | 77,300 | 0 | 24,700 |
| 2024-07-05 | 0 | 99,900 | 0 | 76,800 | 0 | 23,100 |
| 2024-06-28 | 0 | 97,300 | 0 | 76,200 | 0 | 21,100 |
| 2024-06-21 | 0 | 102,400 | 0 | 71,800 | 0 | 30,600 |
| 2024-06-14 | 0 | 106,900 | 0 | 83,100 | 0 | 23,800 |
| 2024-06-07 | 0 | 106,800 | 0 | 83,900 | 0 | 22,900 |
| 2024-05-31 | 0 | 106,100 | 0 | 82,800 | 0 | 23,300 |
| 2024-05-24 | 0 | 107,100 | 0 | 82,700 | 0 | 24,400 |
| 2024-05-17 | 0 | 108,700 | 0 | 82,100 | 0 | 26,600 |
| 2024-05-10 | 0 | 93,200 | 0 | 73,200 | 0 | 20,000 |
| 2024-05-02 | 0 | 92,500 | 0 | 72,300 | 0 | 20,200 |
| 2024-04-26 | 0 | 85,800 | 0 | 67,500 | 0 | 18,300 |
| 2024-04-19 | 0 | 82,400 | 0 | 63,600 | 0 | 18,800 |
| 2024-04-12 | 0 | 79,400 | 0 | 59,800 | 0 | 19,600 |
| 2024-04-05 | 0 | 82,400 | 0 | 60,700 | 0 | 21,700 |
| 2024-03-29 | 0 | 83,200 | 0 | 59,400 | 0 | 23,800 |
| 2024-03-22 | 0 | 85,200 | 0 | 60,400 | 0 | 24,800 |
| 2024-03-15 | 0 | 90,800 | 0 | 61,400 | 0 | 29,400 |
| 2024-03-08 | 0 | 98,800 | 0 | 60,100 | 0 | 38,700 |
| 2024-03-01 | 0 | 90,700 | 0 | 41,200 | 0 | 49,500 |
| 2024-02-22 | 0 | 103,400 | 0 | 45,900 | 0 | 57,500 |
| 2024-02-16 | 0 | 103,400 | 0 | 44,400 | 0 | 59,000 |
| 2024-02-09 | 0 | 101,300 | 0 | 59,900 | 0 | 41,400 |
| 2024-02-02 | 0 | 97,400 | 0 | 59,400 | 0 | 38,000 |
| 2024-01-26 | 0 | 99,400 | 0 | 60,800 | 0 | 38,600 |
| 2024-01-19 | 0 | 84,200 | 0 | 53,100 | 0 | 31,100 |
| 2024-01-12 | 0 | 76,000 | 0 | 50,300 | 0 | 25,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5589 | 1 | 「ASNET（エーエスネット）」の運営会社｜AUTO SERVER 株式会社オートサーバー | 2025-04-19 20:25:07 |
| 5589 | 2 | 免責事項｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:36 |
| 5589 | 2 | ディスクロージャーポリシー｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:35 |
| 5589 | 2 | FAQ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:34 |
| 5589 | 2 | 成長戦略｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:32 |
| 5589 | 2 | ASNETの強み｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:31 |
| 5589 | 2 | 私たちが選ばれる理由｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:30 |
| 5589 | 2 | 私たちのサービス｜個人投資家の皆様へ｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:29 |
| 5589 | 2 | 株価情報｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:28 |
| 5589 | 2 | 適時開示情報｜投資家の皆様へ｜AUTO SERVER 株式会社オートサーバー | 2024-06-18 23:38:27 |