| 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 | 1,522 | 1,522 | 1,522 | 1,522 | 600 | -16 | 99% | 100% | 100% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250121 | 1,522 | 1,527 | 1,518 | 1,518 | 1,000 | -4 | 100% | 100% | 167% | ▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20250122 | 1,517 | 1,517 | 1,515 | 1,516 | 900 | -2 | 100% | 100% | 90% | ▼▼▼ | 99% | 100% | 108% | 96% | 100% |
| 20250123 | 1,527 | 1,527 | 1,519 | 1,519 | 400 | 3 | 100% | 99% | 44% | ▲ | 100% | 101% | 109% | 96% | 101% |
| 20250124 | 1,520 | 1,523 | 1,519 | 1,523 | 400 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 108% | 96% | 101% |
| 20250127 | 1,530 | 1,531 | 1,521 | 1,528 | 1,300 | 5 | 100% | 100% | 325% | ▲▲▲ | 100% | 101% | 108% | 96% | 101% |
| 20250128 | 1,534 | 1,534 | 1,523 | 1,530 | 700 | 2 | 100% | 100% | 54% | ▲▲▲▲ | 100% | 103% | 108% | 97% | 101% |
| 20250129 | 1,529 | 1,529 | 1,522 | 1,529 | 500 | -1 | 100% | 100% | 71% | ▼ | 100% | 103% | 108% | 96% | 101% |
| 20250130 | 1,529 | 1,529 | 1,520 | 1,529 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 102% | 108% | 96% | 101% |
| 20250131 | 1,534 | 1,537 | 1,532 | 1,532 | 2,100 | 3 | 100% | 100% | 263% | ▲ | 101% | 102% | 108% | 97% | 101% |
| 20250203 | 1,539 | 1,550 | 1,532 | 1,550 | 2,200 | 18 | 101% | 101% | 105% | ▲▲ | 101% | 101% | 107% | 98% | 102% |
| 20250204 | 1,550 | 1,573 | 1,544 | 1,573 | 2,900 | 23 | 101% | 101% | 132% | ▲▲▲ | 99% | 101% | 105% | 99% | 104% |
| 20250205 | 1,580 | 1,580 | 1,570 | 1,570 | 2,200 | -3 | 100% | 99% | 76% | ▼ | 101% | 102% | 105% | 99% | 104% |
| 20250206 | 1,555 | 1,573 | 1,555 | 1,570 | 1,500 | 0 | 100% | 101% | 68% | -- | 99% | 100% | 104% | 99% | 104% |
| 20250207 | 1,564 | 1,568 | 1,551 | 1,551 | 1,500 | -19 | 99% | 99% | 100% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20250210 | 1,552 | 1,564 | 1,552 | 1,564 | 1,500 | 13 | 101% | 101% | 100% | ▲ | 101% | 100% | 103% | 99% | 103% |
| 20250212 | 1,573 | 1,595 | 1,573 | 1,590 | 4,100 | 26 | 102% | 101% | 273% | ▲▲ | 100% | 102% | 104% | 100% | 105% |
| 20250213 | 1,564 | 1,578 | 1,564 | 1,564 | 2,000 | -26 | 98% | 100% | 49% | ▼ | 99% | 105% | 103% | 98% | 103% |
| 20250214 | 1,580 | 1,580 | 1,564 | 1,564 | 600 | 0 | 100% | 99% | 30% | -- | 101% | 106% | 104% | 98% | 103% |
| 20250217 | 1,565 | 1,574 | 1,565 | 1,574 | 1,000 | 10 | 101% | 101% | 167% | ▲ | 100% | 104% | 103% | 99% | 104% |
| 20250218 | 1,574 | 1,575 | 1,571 | 1,572 | 1,400 | -2 | 100% | 100% | 140% | ▼ | 101% | 103% | 103% | 99% | 104% |
| 20250219 | 1,576 | 1,595 | 1,575 | 1,595 | 1,400 | 23 | 101% | 101% | 100% | ▲ | 102% | 100% | 99% | 100% | 105% |
| 20250220 | 1,625 | 1,669 | 1,611 | 1,655 | 11,000 | 60 | 104% | 102% | 786% | ▲▲ | 99% | 97% | 98% | 100% | 109% |
| 20250225 | 1,643 | 1,650 | 1,631 | 1,631 | 2,500 | -24 | 99% | 99% | 23% | ▼ | 100% | 97% | 99% | 99% | 107% |
| 20250226 | 1,631 | 1,631 | 1,627 | 1,627 | 900 | -4 | 100% | 100% | 36% | ▼▼ | 99% | 97% | 99% | 98% | 106% |
| 20250227 | 1,627 | 1,627 | 1,607 | 1,617 | 1,700 | -10 | 99% | 99% | 189% | ▼▼▼ | 100% | 100% | 101% | 98% | 106% |
| 20250228 | 1,600 | 1,602 | 1,598 | 1,598 | 3,400 | -19 | 99% | 100% | 200% | ▼▼▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20250303 | 1,584 | 1,593 | 1,580 | 1,590 | 1,300 | -8 | 99% | 100% | 38% | ▼▼▼▼▼ | 100% | 103% | 102% | 96% | 104% |
| 20250304 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | -10 | 99% | 100% | 23% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 95% | 103% |
| 20250305 | 1,580 | 1,586 | 1,580 | 1,582 | 900 | 2 | 100% | 100% | 300% | ▲ | 101% | 100% | 101% | 96% | 102% |
| 20250306 | 1,593 | 1,608 | 1,593 | 1,606 | 800 | 24 | 102% | 101% | 89% | ▲▲ | 101% | 99% | 100% | 97% | 104% |
| 20250307 | 1,606 | 1,620 | 1,600 | 1,620 | 1,700 | 14 | 101% | 101% | 213% | ▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20250310 | 1,596 | 1,601 | 1,596 | 1,601 | 300 | -19 | 99% | 100% | 18% | ▼ | 99% | 99% | 101% | 97% | 103% |
| 20250311 | 1,600 | 1,605 | 1,581 | 1,581 | 2,100 | -20 | 99% | 99% | 700% | ▼▼ | 100% | 101% | 100% | 96% | 102% |
| 20250312 | 1,595 | 1,600 | 1,595 | 1,597 | 600 | 16 | 101% | 100% | 29% | ▲ | 101% | 102% | 100% | 96% | 102% |
| 20250313 | 1,579 | 1,590 | 1,579 | 1,590 | 700 | -7 | 100% | 101% | 117% | ▼ | 99% | 100% | 98% | 96% | 102% |
| 20250314 | 1,603 | 1,603 | 1,581 | 1,586 | 600 | -4 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20250317 | 1,588 | 1,588 | 1,588 | 1,588 | 300 | 2 | 100% | 100% | 50% | ▲ | 102% | 101% | 99% | 96% | 102% |
| 20250318 | 1,589 | 1,615 | 1,589 | 1,614 | 400 | 26 | 102% | 102% | 133% | ▲▲ | 100% | 100% | 98% | 98% | 103% |
| 20250319 | 1,608 | 1,608 | 1,575 | 1,606 | 3,600 | -8 | 100% | 100% | 900% | ▼ | 100% | 102% | 99% | 97% | 102% |
| 20250321 | 1,585 | 1,590 | 1,585 | 1,590 | 500 | -16 | 99% | 100% | 14% | ▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20250324 | 1,594 | 1,610 | 1,594 | 1,595 | 1,100 | 5 | 100% | 100% | 220% | ▲ | 101% | 99% | 98% | 96% | 101% |
| 20250325 | 1,596 | 1,610 | 1,596 | 1,610 | 500 | 15 | 101% | 101% | 45% | ▲▲ | 100% | 98% | 98% | 99% | 102% |
| 20250326 | 1,610 | 1,610 | 1,605 | 1,609 | 400 | -1 | 100% | 100% | 80% | ▼ | 99% | 98% | 98% | 99% | 102% |
| 20250327 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | -19 | 99% | 99% | 125% | ▼▼ | 103% | 102% | 102% | 98% | 101% |
| 20250328 | 1,533 | 1,585 | 1,533 | 1,579 | 1,700 | -11 | 99% | 103% | 340% | ▼▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20250331 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | -9 | 99% | 100% | 24% | ▼▼▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20250401 | 1,564 | 1,564 | 1,564 | 1,564 | 200 | -6 | 100% | 100% | 50% | ▼▼▼▼▼ | 100% | 98% | 98% | 97% | 100% |
| 20250402 | 1,562 | 1,566 | 1,561 | 1,566 | 800 | 2 | 100% | 100% | 400% | ▲ | 99% | 100% | 0% | 97% | 100% |
| 20250403 | 1,544 | 1,544 | 1,532 | 1,534 | 1,700 | -32 | 98% | 99% | 213% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250404 | 1,534 | 1,550 | 1,520 | 1,530 | 3,300 | -4 | 100% | 100% | 194% | ▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20250408 | 1,527 | 1,573 | 1,520 | 1,530 | 2,700 | 0 | 100% | 100% | 82% | -- | 100% | 103% | 0% | 95% | 100% |
| 20250409 | 1,530 | 1,530 | 1,490 | 1,525 | 1,800 | -5 | 100% | 100% | 67% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20250410 | 1,544 | 1,553 | 1,535 | 1,551 | 1,000 | 26 | 102% | 100% | 56% | ▲ | 101% | 102% | 0% | 96% | 102% |
| 20250411 | 1,535 | 1,549 | 1,530 | 1,549 | 1,200 | -2 | 100% | 101% | 120% | ▼ | 100% | 98% | 0% | 96% | 102% |
| 20250415 | 1,573 | 1,573 | 1,570 | 1,570 | 500 | 21 | 101% | 100% | 42% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20250416 | 1,570 | 1,571 | 1,532 | 1,548 | 1,400 | -22 | 99% | 99% | 280% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250417 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 17 | 101% | 100% | 7% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250418 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | -27 | 98% | 100% | 100% | ▼ | % | % | % | 96% | 101% |
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 | 0 | 37,400 | 0 | 32,700 | 0 | 4,700 |
| 2025-04-04 | 0 | 40,900 | 0 | 35,200 | 0 | 5,700 |
| 2025-03-28 | 0 | 41,400 | 0 | 35,900 | 0 | 5,500 |
| 2025-03-21 | 0 | 41,700 | 0 | 36,100 | 0 | 5,600 |
| 2025-03-14 | 0 | 41,400 | 0 | 35,800 | 0 | 5,600 |
| 2025-03-07 | 0 | 42,000 | 0 | 35,800 | 0 | 6,200 |
| 2025-02-28 | 0 | 42,800 | 0 | 35,700 | 0 | 7,100 |
| 2025-02-21 | 0 | 44,500 | 0 | 36,300 | 0 | 8,200 |
| 2025-02-14 | 0 | 47,300 | 0 | 36,300 | 0 | 11,000 |
| 2025-02-07 | 0 | 47,400 | 0 | 36,100 | 0 | 11,300 |
| 2025-01-31 | 0 | 47,300 | 0 | 35,200 | 0 | 12,100 |
| 2025-01-24 | 0 | 47,100 | 0 | 34,800 | 0 | 12,300 |
| 2025-01-17 | 0 | 47,400 | 0 | 34,700 | 0 | 12,700 |
| 2025-01-10 | 0 | 48,000 | 0 | 35,200 | 0 | 12,800 |
| 2024-12-27 | 0 | 46,300 | 0 | 34,200 | 0 | 12,100 |
| 2024-12-20 | 0 | 44,600 | 0 | 32,600 | 0 | 12,000 |
| 2024-12-13 | 0 | 45,700 | 0 | 32,600 | 0 | 13,100 |
| 2024-12-06 | 0 | 45,900 | 0 | 33,200 | 0 | 12,700 |
| 2024-11-29 | 0 | 45,300 | 0 | 33,700 | 0 | 11,600 |
| 2024-11-22 | 0 | 45,700 | 0 | 34,800 | 0 | 10,900 |
| 2024-11-15 | 0 | 46,900 | 0 | 36,200 | 0 | 10,700 |
| 2024-11-08 | 0 | 45,700 | 0 | 36,500 | 0 | 9,200 |
| 2024-11-01 | 0 | 45,500 | 0 | 36,400 | 0 | 9,100 |
| 2024-10-25 | 0 | 46,200 | 0 | 37,100 | 0 | 9,100 |
| 2024-10-18 | 0 | 45,800 | 0 | 36,500 | 0 | 9,300 |
| 2024-10-11 | 0 | 45,900 | 0 | 36,600 | 0 | 9,300 |
| 2024-10-04 | 0 | 45,500 | 0 | 36,200 | 0 | 9,300 |
| 2024-09-27 | 0 | 46,700 | 0 | 36,200 | 0 | 10,500 |
| 2024-09-20 | 0 | 47,600 | 0 | 35,900 | 0 | 11,700 |
| 2024-09-13 | 0 | 46,000 | 0 | 35,000 | 0 | 11,000 |
| 2024-09-06 | 0 | 43,700 | 0 | 33,600 | 0 | 10,100 |
| 2024-08-30 | 0 | 40,300 | 0 | 33,400 | 0 | 6,900 |
| 2024-08-23 | 0 | 36,500 | 0 | 34,000 | 0 | 2,500 |
| 2024-08-16 | 0 | 35,300 | 0 | 32,700 | 0 | 2,600 |
| 2024-08-09 | 0 | 34,000 | 0 | 32,000 | 0 | 2,000 |
| 2024-08-02 | 0 | 37,800 | 0 | 35,600 | 0 | 2,200 |
| 2024-07-26 | 0 | 39,100 | 0 | 35,700 | 0 | 3,400 |
| 2024-07-19 | 0 | 39,400 | 0 | 35,800 | 0 | 3,600 |
| 2024-07-12 | 0 | 40,000 | 0 | 36,000 | 0 | 4,000 |
| 2024-07-05 | 0 | 41,100 | 0 | 36,000 | 0 | 5,100 |
| 2024-06-28 | 0 | 41,300 | 0 | 36,600 | 0 | 4,700 |
| 2024-06-21 | 0 | 42,300 | 0 | 36,900 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 14:00 | 浅香工業 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 14:00 | 浅香工業 | 業績予想および配当予想の修正に関するお知らせ |
| 20240808 | 15:30 | 浅香工業 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240610 | 15:30 | 浅香工業 | 上場維持基準への適合に関するお知らせ |
| 20240513 | 14:00 | 浅香工業 | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:30 | 浅香工業 | 業績予想および配当予想の修正に関するお知らせ |
| 20240412 | 15:30 | 浅香工業 | 取締役の異動に関するお知らせ |
| 20240318 | 15:30 | 浅香工業 | 主要株主の異動に関するお知らせ |
| 20240209 | 15:30 | 浅香工業 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5962 | 1 | HOME | 浅香工業株式会社 | 2025-04-19 19:24:11 |
| 5962 | 2 | 事業報告書・中間報告書 | 浅香工業株式会社 | 2024-06-26 22:47:55 |
| 5962 | 2 | コーポレート・ガバナンス報告書 | 浅香工業株式会社 | 2024-06-26 22:47:54 |
| 5962 | 2 | 電子公告 | 浅香工業株式会社 | 2024-06-26 22:47:52 |
| 5962 | 2 | 有価証券（四半期）報告書 | 浅香工業株式会社 | 2024-06-26 22:47:51 |
| 5962 | 2 | 決算短信等 | 浅香工業株式会社 | 2024-06-26 22:47:50 |
| 5962 | 2 | その他IR情報 | 浅香工業株式会社 | 2024-06-26 17:50:22 |
| 5962 | 2 | 株主総会関連情報 | 浅香工業株式会社 | 2024-06-26 17:50:20 |
| 5962 | 2 | IR情報 | 浅香工業株式会社 | 2024-06-26 17:50:19 |
| 5962 | 3 | プライバシーポリシー | 浅香工業株式会社 | 2024-06-26 17:50:25 |