| 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 | 1,692 | 1,693 | 1,682 | 1,692 | 22,600 | 12 | 101% | 100% | 109% | ▲▲ | 100% | 97% | 101% | 99% | 102% |
| 20240925 | 1,691 | 1,698 | 1,678 | 1,694 | 28,300 | 2 | 100% | 100% | 125% | ▲▲▲ | 101% | 97% | 101% | 99% | 102% |
| 20240926 | 1,694 | 1,719 | 1,690 | 1,717 | 163,900 | 23 | 101% | 101% | 579% | ▲▲▲▲ | 98% | 97% | 101% | 100% | 104% |
| 20240927 | 1,690 | 1,690 | 1,659 | 1,663 | 92,600 | -54 | 97% | 98% | 56% | ▼ | 100% | 102% | 105% | 97% | 100% |
| 20240930 | 1,628 | 1,659 | 1,623 | 1,628 | 34,400 | -35 | 98% | 100% | 37% | ▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20241001 | 1,634 | 1,650 | 1,634 | 1,643 | 13,900 | 15 | 101% | 101% | 40% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241002 | 1,637 | 1,642 | 1,627 | 1,632 | 19,200 | -11 | 99% | 100% | 138% | ▼ | 99% | 101% | 104% | 95% | 100% |
| 20241003 | 1,649 | 1,649 | 1,637 | 1,638 | 10,100 | 6 | 100% | 99% | 53% | ▲ | 101% | 102% | 105% | 95% | 101% |
| 20241004 | 1,635 | 1,656 | 1,635 | 1,653 | 11,800 | 15 | 101% | 101% | 117% | ▲▲ | 99% | 100% | 103% | 96% | 102% |
| 20241007 | 1,667 | 1,667 | 1,651 | 1,658 | 12,100 | 5 | 100% | 99% | 103% | ▲▲▲ | 99% | 101% | 103% | 97% | 102% |
| 20241008 | 1,655 | 1,655 | 1,642 | 1,642 | 9,400 | -16 | 99% | 99% | 78% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20241009 | 1,661 | 1,661 | 1,648 | 1,661 | 12,100 | 19 | 101% | 100% | 129% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20241010 | 1,660 | 1,660 | 1,651 | 1,655 | 7,200 | -6 | 100% | 100% | 60% | ▼ | 100% | 101% | 103% | 96% | 102% |
| 20241011 | 1,659 | 1,664 | 1,654 | 1,664 | 7,500 | 9 | 101% | 100% | 104% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241015 | 1,667 | 1,676 | 1,662 | 1,669 | 14,100 | 5 | 100% | 100% | 188% | ▲▲ | 101% | 102% | 103% | 97% | 103% |
| 20241016 | 1,657 | 1,677 | 1,657 | 1,667 | 8,200 | -2 | 100% | 101% | 58% | ▼ | 99% | 102% | 102% | 97% | 102% |
| 20241017 | 1,676 | 1,676 | 1,661 | 1,663 | 10,000 | -4 | 100% | 99% | 122% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20241018 | 1,677 | 1,685 | 1,675 | 1,683 | 13,700 | 20 | 101% | 100% | 137% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241021 | 1,684 | 1,705 | 1,683 | 1,689 | 21,600 | 6 | 100% | 100% | 158% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20241022 | 1,697 | 1,711 | 1,689 | 1,698 | 16,500 | 9 | 101% | 100% | 76% | ▲▲▲ | 101% | 101% | 100% | 99% | 104% |
| 20241023 | 1,695 | 1,719 | 1,695 | 1,710 | 16,500 | 12 | 101% | 101% | 100% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20241024 | 1,708 | 1,712 | 1,673 | 1,696 | 14,200 | -14 | 99% | 99% | 86% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241025 | 1,700 | 1,708 | 1,675 | 1,675 | 8,900 | -21 | 99% | 99% | 63% | ▼▼ | 101% | 100% | 99% | 98% | 103% |
| 20241028 | 1,687 | 1,707 | 1,664 | 1,702 | 13,000 | 27 | 102% | 101% | 146% | ▲ | 101% | 100% | 99% | 100% | 105% |
| 20241029 | 1,691 | 1,717 | 1,682 | 1,707 | 10,800 | 5 | 100% | 101% | 83% | ▲▲ | 98% | 100% | 98% | 100% | 105% |
| 20241030 | 1,704 | 1,715 | 1,677 | 1,678 | 29,900 | -29 | 98% | 98% | 277% | ▼ | 100% | 101% | 99% | 98% | 103% |
| 20241031 | 1,694 | 1,700 | 1,677 | 1,688 | 9,300 | 10 | 101% | 100% | 31% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20241101 | 1,670 | 1,683 | 1,660 | 1,675 | 13,100 | -13 | 99% | 100% | 141% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241105 | 1,691 | 1,699 | 1,682 | 1,698 | 14,200 | 23 | 101% | 100% | 108% | ▲ | 100% | 99% | 97% | 99% | 103% |
| 20241106 | 1,701 | 1,705 | 1,690 | 1,705 | 11,700 | 7 | 100% | 100% | 82% | ▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20241107 | 1,708 | 1,708 | 1,688 | 1,688 | 11,700 | -17 | 99% | 99% | 100% | ▼ | 99% | 98% | 97% | 99% | 102% |
| 20241108 | 1,705 | 1,708 | 1,680 | 1,692 | 10,900 | 4 | 100% | 99% | 93% | ▲ | 99% | 99% | 98% | 99% | 102% |
| 20241111 | 1,690 | 1,690 | 1,678 | 1,680 | 7,300 | -12 | 99% | 99% | 67% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241112 | 1,680 | 1,683 | 1,673 | 1,673 | 9,000 | -7 | 100% | 100% | 123% | ▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241113 | 1,674 | 1,682 | 1,671 | 1,677 | 9,900 | 4 | 100% | 100% | 110% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20241114 | 1,684 | 1,687 | 1,671 | 1,671 | 6,400 | -6 | 100% | 99% | 65% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20241115 | 1,671 | 1,674 | 1,665 | 1,672 | 5,200 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241118 | 1,666 | 1,677 | 1,650 | 1,658 | 11,400 | -14 | 99% | 100% | 219% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241119 | 1,658 | 1,659 | 1,651 | 1,651 | 8,100 | -7 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241120 | 1,658 | 1,662 | 1,650 | 1,650 | 7,100 | -1 | 100% | 100% | 88% | ▼▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20241121 | 1,659 | 1,659 | 1,640 | 1,646 | 11,000 | -4 | 100% | 99% | 155% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 100% |
| 20241122 | 1,646 | 1,655 | 1,646 | 1,655 | 3,900 | 9 | 101% | 101% | 35% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241125 | 1,655 | 1,658 | 1,650 | 1,650 | 7,100 | -5 | 100% | 100% | 182% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241126 | 1,649 | 1,650 | 1,643 | 1,650 | 7,700 | 0 | 100% | 100% | 108% | -- | 99% | 99% | 100% | 97% | 100% |
| 20241127 | 1,659 | 1,659 | 1,640 | 1,646 | 8,200 | -4 | 100% | 99% | 106% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241128 | 1,646 | 1,649 | 1,640 | 1,642 | 8,800 | -4 | 100% | 100% | 107% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241129 | 1,642 | 1,648 | 1,638 | 1,638 | 7,100 | -4 | 100% | 100% | 81% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241202 | 1,636 | 1,648 | 1,633 | 1,641 | 8,000 | 3 | 100% | 100% | 113% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20241203 | 1,649 | 1,650 | 1,637 | 1,650 | 16,700 | 9 | 101% | 100% | 209% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241204 | 1,654 | 1,658 | 1,649 | 1,658 | 8,800 | 8 | 100% | 100% | 53% | ▲▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241205 | 1,663 | 1,663 | 1,653 | 1,657 | 7,600 | -1 | 100% | 100% | 86% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241206 | 1,664 | 1,664 | 1,655 | 1,655 | 4,700 | -2 | 100% | 99% | 62% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241209 | 1,665 | 1,669 | 1,657 | 1,661 | 11,500 | 6 | 100% | 100% | 245% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241210 | 1,666 | 1,666 | 1,656 | 1,656 | 7,400 | -5 | 100% | 99% | 64% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241211 | 1,673 | 1,673 | 1,655 | 1,655 | 13,300 | -1 | 100% | 99% | 180% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,656 | 1,666 | 1,653 | 1,653 | 11,100 | -2 | 100% | 100% | 83% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 1,648 | 1,652 | 1,648 | 1,648 | 11,200 | -5 | 100% | 100% | 101% | ▼▼▼▼ | 99% | 99% | 0% | 99% | 101% |
| 20241216 | 1,655 | 1,655 | 1,645 | 1,645 | 7,400 | -3 | 100% | 99% | 66% | ▼▼▼▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241217 | 1,653 | 1,653 | 1,644 | 1,648 | 5,900 | 3 | 100% | 100% | 80% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,653 | 1,653 | 1,642 | 1,642 | 7,300 | -6 | 100% | 99% | 124% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 1,641 | 1,648 | 1,641 | 1,642 | 6,600 | 0 | 100% | 100% | 90% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,643 | 1,647 | 1,639 | 1,639 | 10,200 | -3 | 100% | 100% | 155% | ▼ | % | % | % | 99% | 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 | 27,300 | 27,700 | 100 | 23,800 | 27,200 | 3,900 |
| 2024-12-06 | 27,600 | 27,100 | 100 | 23,700 | 27,500 | 3,400 |
| 2024-11-29 | 27,700 | 27,300 | 100 | 23,900 | 27,600 | 3,400 |
| 2024-11-22 | 28,100 | 26,100 | 100 | 23,800 | 28,000 | 2,300 |
| 2024-11-15 | 28,700 | 26,500 | 200 | 24,400 | 28,500 | 2,100 |
| 2024-11-08 | 30,500 | 27,000 | 600 | 24,300 | 29,900 | 2,700 |
| 2024-11-01 | 31,200 | 27,900 | 100 | 24,100 | 31,100 | 3,800 |
| 2024-10-25 | 31,100 | 28,200 | 100 | 25,000 | 31,000 | 3,200 |
| 2024-10-18 | 30,200 | 28,200 | 200 | 25,100 | 30,000 | 3,100 |
| 2024-10-11 | 29,100 | 29,200 | 100 | 25,200 | 29,000 | 4,000 |
| 2024-10-04 | 29,100 | 29,300 | 100 | 24,800 | 29,000 | 4,500 |
| 2024-09-27 | 37,300 | 28,600 | 5,200 | 24,700 | 32,100 | 3,900 |
| 2024-09-20 | 425,300 | 30,800 | 392,100 | 25,500 | 33,200 | 5,300 |
| 2024-09-13 | 347,700 | 33,000 | 317,800 | 26,700 | 29,900 | 6,300 |
| 2024-09-06 | 298,400 | 32,400 | 294,800 | 25,500 | 3,600 | 6,900 |
| 2024-08-30 | 275,100 | 38,200 | 272,700 | 26,200 | 2,400 | 12,000 |
| 2024-08-23 | 70,400 | 37,100 | 66,800 | 26,300 | 3,600 | 10,800 |
| 2024-08-16 | 29,900 | 30,000 | 27,700 | 24,800 | 2,200 | 5,200 |
| 2024-08-09 | 16,000 | 30,600 | 13,800 | 24,600 | 2,200 | 6,000 |
| 2024-08-02 | 8,200 | 28,700 | 5,300 | 24,300 | 2,900 | 4,400 |
| 2024-07-26 | 6,400 | 29,900 | 2,900 | 25,400 | 3,500 | 4,500 |
| 2024-07-19 | 4,600 | 28,500 | 1,400 | 24,000 | 3,200 | 4,500 |
| 2024-07-12 | 4,600 | 28,400 | 1,100 | 23,800 | 3,500 | 4,600 |
| 2024-07-05 | 3,400 | 28,500 | 400 | 23,900 | 3,000 | 4,600 |
| 2024-06-28 | 2,800 | 28,200 | 100 | 23,700 | 2,700 | 4,500 |
| 2024-06-21 | 2,800 | 28,400 | 0 | 23,600 | 2,800 | 4,800 |
| 2024-06-14 | 2,800 | 28,100 | 0 | 23,200 | 2,800 | 4,900 |
| 2024-06-07 | 3,100 | 27,600 | 0 | 23,200 | 3,100 | 4,400 |
| 2024-05-31 | 3,000 | 27,400 | 100 | 23,500 | 2,900 | 3,900 |
| 2024-05-24 | 2,300 | 29,200 | 0 | 25,000 | 2,300 | 4,200 |
| 2024-05-17 | 2,100 | 28,500 | 0 | 24,500 | 2,100 | 4,000 |
| 2024-05-10 | 4,000 | 29,000 | 100 | 24,500 | 3,900 | 4,500 |
| 2024-05-02 | 5,600 | 29,800 | 0 | 24,600 | 5,600 | 5,200 |
| 2024-04-26 | 4,100 | 31,200 | 0 | 25,300 | 4,100 | 5,900 |
| 2024-04-19 | 3,800 | 31,000 | 0 | 25,100 | 3,800 | 5,900 |
| 2024-04-12 | 4,400 | 30,400 | 0 | 24,800 | 4,400 | 5,600 |
| 2024-04-05 | 4,800 | 31,800 | 100 | 25,200 | 4,700 | 6,600 |
| 2024-03-29 | 9,400 | 31,500 | 1,800 | 24,500 | 7,600 | 7,000 |
| 2024-03-22 | 308,000 | 35,100 | 293,500 | 24,800 | 14,500 | 10,300 |
| 2024-03-15 | 281,100 | 37,900 | 268,900 | 25,200 | 12,200 | 12,700 |
| 2024-03-08 | 252,500 | 32,000 | 225,400 | 24,900 | 27,100 | 7,100 |
| 2024-03-01 | 125,400 | 37,000 | 100,700 | 28,700 | 24,700 | 8,300 |
| 2024-02-22 | 40,700 | 32,700 | 16,400 | 25,700 | 24,300 | 7,000 |
| 2024-02-16 | 34,200 | 34,500 | 9,500 | 27,000 | 24,700 | 7,500 |
| 2024-02-09 | 29,800 | 35,500 | 5,100 | 27,700 | 24,700 | 7,800 |
| 2024-02-02 | 26,500 | 36,000 | 2,500 | 25,900 | 24,000 | 10,100 |
| 2024-01-26 | 25,200 | 37,000 | 1,100 | 26,700 | 24,100 | 10,300 |
| 2024-01-19 | 24,900 | 37,500 | 800 | 26,000 | 24,100 | 11,500 |
| 2024-01-12 | 23,000 | 38,800 | 400 | 26,500 | 22,600 | 12,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-31 | UBS AG | 61,300 | 0.49% | ▼ | -11,500 | 1,779 | 1,824 | 1,775 | 1,824 | 18,900 |
| 2024-07-05 | UBS AG | 72,800 | 0.58% | ▼ | -12,600 | 1,800 | 1,800 | 1,780 | 1,784 | 8,200 |
| 2024-06-27 | UBS AG | 85,400 | 0.69% | ▼ | -12,800 | 1,760 | 1,782 | 1,749 | 1,782 | 22,800 |
| 2024-05-24 | UBS AG | 98,200 | 0.79% | ▼ | -11,700 | 1,662 | 1,685 | 1,661 | 1,685 | 8,700 |
| 2024-04-15 | UBS AG | 109,900 | 0.88% | ▼ | -2,500 | 1,677 | 1,682 | 1,661 | 1,666 | 18,600 |
| 2024-04-04 | UBS AG | 112,400 | 0.91% | ▲ | 13,500 | 1,642 | 1,649 | 1,637 | 1,649 | 22,500 |
| 2024-03-29 | UBS AG | 98,900 | 0.80% | ▲ | 800 | 1,645 | 1,659 | 1,645 | 1,656 | 27,300 |
| 2024-03-08 | UBS AG | 98,100 | 0.79% | ▼ | -1,100 | 1,672 | 1,681 | 1,672 | 1,676 | 42,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6073 | 1 | 株式会社アサンテ シロアリ対策シェアNo.1【東証プライム上場】 | 2024-12-21 21:24:17 |
| 6073 | 2 | 個人投資家説明会（大阪） ログミーFinance 書き起こし記事掲載のお知らせ | 2024-12-20 21:30:09 |
| 6073 | 2 | 個人投資家説明会（大阪）実施のご報告 | 2024-12-13 22:30:44 |
| 6073 | 2 | 第52期 中間株主通信 | 株式会社アサンテ (証券コード：6073) | 2024-11-29 21:30:23 |
| 6073 | 2 | 個人投資家説明会（大阪）実施のお知らせ | 2024-10-29 02:29:47 |
| 6073 | 2 | 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ | 2024-09-19 14:29:31 |
| 6073 | 2 | 2024年定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 16:45:43 |
| 6073 | 2 | 第51期株主通信 | 2024-06-21 16:45:41 |
| 6073 | 2 | 2024年定時株主総会決議通知 | 2024-06-21 16:45:40 |
| 6073 | 2 | IR情報：株主・投資家等との対話の実施状況 | 株式会社アサンテ | 2024-06-21 16:36:30 |