| 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 | 1,868 | 1,870 | 1,859 | 1,859 | 6,500 | -13 | 99% | 100% | 260% | ▼ | 100% | 100% | 100% | 91% | 101% |
| 20240925 | 1,859 | 1,868 | 1,858 | 1,859 | 3,500 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 91% | 101% |
| 20240926 | 1,867 | 1,869 | 1,859 | 1,869 | 2,000 | 10 | 101% | 100% | 57% | ▲ | 101% | 101% | 101% | 92% | 101% |
| 20240927 | 1,847 | 1,873 | 1,847 | 1,859 | 3,500 | -10 | 99% | 101% | 175% | ▼ | 102% | 101% | 101% | 91% | 101% |
| 20240930 | 1,840 | 1,868 | 1,840 | 1,868 | 1,000 | 9 | 100% | 102% | 29% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20241001 | 1,868 | 1,870 | 1,860 | 1,860 | 3,300 | -8 | 100% | 100% | 330% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20241002 | 1,860 | 1,866 | 1,843 | 1,863 | 4,200 | 3 | 100% | 100% | 127% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241003 | 1,863 | 1,865 | 1,858 | 1,859 | 3,200 | -4 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241004 | 1,859 | 1,867 | 1,846 | 1,857 | 14,600 | -2 | 100% | 100% | 456% | ▼▼ | 100% | 100% | 99% | 95% | 101% |
| 20241007 | 1,860 | 1,865 | 1,846 | 1,851 | 15,200 | -6 | 100% | 100% | 104% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241008 | 1,852 | 1,860 | 1,851 | 1,859 | 4,600 | 8 | 100% | 100% | 30% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241009 | 1,860 | 1,860 | 1,851 | 1,852 | 6,700 | -7 | 100% | 100% | 146% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241010 | 1,859 | 1,860 | 1,852 | 1,859 | 4,400 | 7 | 100% | 100% | 66% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241011 | 1,859 | 1,859 | 1,845 | 1,850 | 5,400 | -9 | 100% | 100% | 123% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241015 | 1,850 | 1,860 | 1,842 | 1,853 | 5,400 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20241016 | 1,848 | 1,860 | 1,839 | 1,845 | 8,100 | -8 | 100% | 100% | 150% | ▼ | 100% | 100% | 102% | 99% | 100% |
| 20241017 | 1,847 | 1,860 | 1,847 | 1,851 | 2,800 | 6 | 100% | 100% | 35% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20241018 | 1,852 | 1,861 | 1,852 | 1,859 | 3,800 | 8 | 100% | 100% | 136% | ▲▲ | 99% | 99% | 102% | 99% | 101% |
| 20241021 | 1,859 | 1,861 | 1,840 | 1,840 | 7,800 | -19 | 99% | 99% | 205% | ▼ | 100% | 99% | 102% | 98% | 100% |
| 20241022 | 1,842 | 1,858 | 1,842 | 1,849 | 6,400 | 9 | 100% | 100% | 82% | ▲ | 100% | 98% | 102% | 99% | 100% |
| 20241023 | 1,849 | 1,859 | 1,840 | 1,850 | 3,900 | 1 | 100% | 100% | 61% | ▲▲ | 100% | 99% | 102% | 99% | 101% |
| 20241024 | 1,847 | 1,854 | 1,840 | 1,840 | 1,600 | -10 | 99% | 100% | 41% | ▼ | 99% | 99% | 103% | 98% | 100% |
| 20241025 | 1,840 | 1,847 | 1,820 | 1,820 | 4,300 | -20 | 99% | 99% | 269% | ▼▼ | 99% | 100% | 104% | 97% | 100% |
| 20241028 | 1,820 | 1,838 | 1,804 | 1,804 | 4,200 | -16 | 99% | 99% | 98% | ▼▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20241029 | 1,817 | 1,827 | 1,804 | 1,808 | 1,400 | 4 | 100% | 100% | 33% | ▲ | 101% | 100% | 103% | 97% | 100% |
| 20241030 | 1,813 | 1,836 | 1,813 | 1,830 | 2,300 | 22 | 101% | 101% | 164% | ▲▲ | 100% | 100% | 103% | 98% | 101% |
| 20241031 | 1,809 | 1,825 | 1,809 | 1,812 | 1,600 | -18 | 99% | 100% | 70% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241101 | 1,812 | 1,832 | 1,812 | 1,818 | 2,100 | 6 | 100% | 100% | 131% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241105 | 1,818 | 1,820 | 1,800 | 1,814 | 11,300 | -4 | 100% | 100% | 538% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20241106 | 1,815 | 1,819 | 1,796 | 1,818 | 6,100 | 4 | 100% | 100% | 54% | ▲ | 99% | 104% | 100% | 98% | 101% |
| 20241107 | 1,818 | 1,818 | 1,800 | 1,801 | 4,800 | -17 | 99% | 99% | 79% | ▼ | 100% | 104% | 100% | 97% | 100% |
| 20241108 | 1,811 | 1,815 | 1,801 | 1,815 | 1,200 | 14 | 101% | 100% | 25% | ▲ | 101% | 103% | 100% | 98% | 101% |
| 20241111 | 1,815 | 1,837 | 1,814 | 1,837 | 7,300 | 22 | 101% | 101% | 608% | ▲▲ | 101% | 101% | 98% | 99% | 102% |
| 20241112 | 1,837 | 1,889 | 1,834 | 1,850 | 10,100 | 13 | 101% | 101% | 138% | ▲▲▲ | 102% | 100% | 97% | 100% | 103% |
| 20241113 | 1,852 | 1,895 | 1,852 | 1,887 | 15,200 | 37 | 102% | 102% | 150% | ▲▲▲▲ | 98% | 97% | 95% | 100% | 105% |
| 20241114 | 1,891 | 1,920 | 1,855 | 1,862 | 13,700 | -25 | 99% | 98% | 90% | ▼ | 100% | 98% | 97% | 99% | 103% |
| 20241115 | 1,863 | 1,885 | 1,831 | 1,856 | 10,300 | -6 | 100% | 100% | 75% | ▼▼ | 100% | 98% | 97% | 98% | 103% |
| 20241118 | 1,856 | 1,868 | 1,835 | 1,853 | 3,300 | -3 | 100% | 100% | 32% | ▼▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20241119 | 1,853 | 1,853 | 1,821 | 1,843 | 2,200 | -10 | 99% | 99% | 67% | ▼▼▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20241120 | 1,843 | 1,843 | 1,820 | 1,820 | 3,400 | -23 | 99% | 99% | 155% | ▼▼▼▼▼ | 99% | 99% | 99% | 96% | 101% |
| 20241121 | 1,820 | 1,833 | 1,810 | 1,810 | 3,700 | -10 | 99% | 99% | 109% | ▼▼▼▼▼▼ | 99% | 98% | 99% | 96% | 100% |
| 20241122 | 1,828 | 1,828 | 1,806 | 1,806 | 3,900 | -4 | 100% | 99% | 105% | ▼▼▼▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241125 | 1,807 | 1,839 | 1,807 | 1,808 | 5,000 | 2 | 100% | 100% | 128% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241126 | 1,808 | 1,819 | 1,800 | 1,800 | 7,500 | -8 | 100% | 100% | 150% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241127 | 1,800 | 1,814 | 1,785 | 1,787 | 4,900 | -13 | 99% | 99% | 65% | ▼▼ | 98% | 99% | 100% | 95% | 100% |
| 20241128 | 1,820 | 1,820 | 1,788 | 1,791 | 1,400 | 4 | 100% | 98% | 29% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20241129 | 1,792 | 1,806 | 1,791 | 1,800 | 10,300 | 9 | 101% | 100% | 736% | ▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241202 | 1,800 | 1,815 | 1,791 | 1,805 | 4,700 | 5 | 100% | 100% | 46% | ▲▲▲ | 99% | 99% | 100% | 96% | 101% |
| 20241203 | 1,815 | 1,816 | 1,800 | 1,803 | 6,300 | -2 | 100% | 99% | 134% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241204 | 1,803 | 1,818 | 1,792 | 1,799 | 9,000 | -4 | 100% | 100% | 143% | ▼▼ | 99% | 100% | 101% | 95% | 101% |
| 20241205 | 1,799 | 1,809 | 1,787 | 1,790 | 7,600 | -9 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241206 | 1,795 | 1,796 | 1,790 | 1,790 | 2,800 | 0 | 100% | 100% | 37% | -- | 102% | 103% | 0% | 95% | 100% |
| 20241209 | 1,750 | 1,799 | 1,750 | 1,784 | 12,700 | -6 | 100% | 102% | 454% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241210 | 1,793 | 1,799 | 1,784 | 1,799 | 2,600 | 15 | 101% | 100% | 20% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241211 | 1,799 | 1,799 | 1,790 | 1,792 | 1,100 | -7 | 100% | 100% | 42% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241212 | 1,799 | 1,799 | 1,792 | 1,792 | 1,300 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 0% | 97% | 100% |
| 20241213 | 1,790 | 1,802 | 1,790 | 1,802 | 4,300 | 10 | 101% | 101% | 331% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241216 | 1,802 | 1,810 | 1,801 | 1,801 | 6,500 | -1 | 100% | 100% | 151% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241217 | 1,801 | 1,810 | 1,801 | 1,809 | 4,400 | 8 | 100% | 100% | 68% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,809 | 1,810 | 1,800 | 1,808 | 4,800 | -1 | 100% | 100% | 109% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 1,808 | 1,810 | 1,800 | 1,810 | 6,200 | 2 | 100% | 100% | 129% | ▲ | 101% | 0% | 0% | 100% | 101% |
| 20241220 | 1,802 | 1,818 | 1,800 | 1,818 | 4,600 | 8 | 100% | 101% | 74% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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 | 2024-12-21 16:20:52 |
| 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 |