| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 915 | 927 | 910 | 915 | 161,700 | -19 | 98% | 100% | 210% | ▼▼ | 100% | 104% | 96% | 92% | 100% |
| 20240726 | 921 | 927 | 911 | 919 | 101,800 | 4 | 100% | 100% | 63% | ▲ | 101% | 99% | 95% | 93% | 100% |
| 20240729 | 934 | 946 | 928 | 944 | 89,300 | 25 | 103% | 101% | 88% | ▲▲ | 100% | 93% | 95% | 95% | 103% |
| 20240730 | 936 | 943 | 932 | 935 | 86,000 | -9 | 99% | 100% | 96% | ▼ | 103% | 89% | 96% | 94% | 102% |
| 20240731 | 930 | 959 | 927 | 958 | 131,000 | 23 | 102% | 103% | 152% | ▲ | 97% | 87% | 93% | 96% | 105% |
| 20240801 | 954 | 954 | 921 | 924 | 158,800 | -34 | 96% | 97% | 121% | ▼ | 96% | 90% | 98% | 93% | 101% |
| 20240802 | 909 | 909 | 870 | 872 | 223,800 | -52 | 94% | 96% | 141% | ▼▼ | 89% | 98% | 106% | 88% | 100% |
| 20240805 | 837 | 837 | 733 | 743 | 404,500 | -129 | 85% | 89% | 181% | ▼▼▼ | 104% | 105% | 112% | 75% | 100% |
| 20240806 | 795 | 837 | 795 | 828 | 286,800 | 85 | 111% | 104% | 71% | ▲ | 102% | 106% | 111% | 83% | 111% |
| 20240807 | 800 | 840 | 796 | 814 | 197,100 | -14 | 98% | 102% | 69% | ▼ | 100% | 106% | 108% | 82% | 110% |
| 20240808 | 821 | 830 | 809 | 817 | 166,300 | 3 | 100% | 100% | 84% | ▲ | 95% | 105% | 105% | 82% | 110% |
| 20240809 | 843 | 845 | 786 | 800 | 357,200 | -17 | 98% | 95% | 215% | ▼ | 103% | 109% | 110% | 81% | 108% |
| 20240813 | 811 | 835 | 811 | 835 | 130,100 | 35 | 104% | 103% | 36% | ▲ | 102% | 105% | 106% | 84% | 112% |
| 20240814 | 835 | 855 | 830 | 849 | 123,100 | 14 | 102% | 102% | 95% | ▲▲ | 102% | 103% | 104% | 85% | 114% |
| 20240815 | 854 | 874 | 852 | 870 | 130,900 | 21 | 102% | 102% | 106% | ▲▲▲ | 100% | 100% | 100% | 90% | 117% |
| 20240816 | 885 | 888 | 874 | 886 | 100,800 | 16 | 102% | 100% | 77% | ▲▲▲▲ | 99% | 100% | 100% | 92% | 119% |
| 20240819 | 880 | 897 | 871 | 871 | 112,600 | -15 | 98% | 99% | 112% | ▼ | 101% | 101% | 101% | 91% | 117% |
| 20240820 | 875 | 884 | 875 | 880 | 53,700 | 9 | 101% | 101% | 48% | ▲ | 100% | 102% | 98% | 92% | 118% |
| 20240821 | 873 | 876 | 866 | 871 | 90,300 | -9 | 99% | 100% | 168% | ▼ | 100% | 101% | 98% | 91% | 117% |
| 20240822 | 880 | 892 | 880 | 884 | 91,000 | 13 | 101% | 100% | 101% | ▲ | 99% | 100% | 98% | 92% | 119% |
| 20240823 | 882 | 885 | 873 | 877 | 80,000 | -7 | 99% | 99% | 88% | ▼ | 100% | 100% | 97% | 92% | 118% |
| 20240826 | 888 | 890 | 876 | 888 | 151,700 | 11 | 101% | 100% | 190% | ▲ | 100% | 99% | 98% | 93% | 120% |
| 20240827 | 890 | 898 | 889 | 889 | 122,500 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 100% | 102% | 93% | 120% |
| 20240828 | 881 | 884 | 872 | 878 | 103,200 | -11 | 99% | 100% | 84% | ▼ | 100% | 101% | 103% | 92% | 118% |
| 20240829 | 873 | 882 | 871 | 871 | 75,600 | -7 | 99% | 100% | 73% | ▼▼ | 101% | 98% | 102% | 94% | 117% |
| 20240830 | 875 | 885 | 871 | 885 | 74,200 | 14 | 102% | 101% | 98% | ▲ | 99% | 97% | 101% | 100% | 119% |
| 20240902 | 889 | 892 | 875 | 879 | 84,500 | -6 | 99% | 99% | 114% | ▼ | 100% | 96% | 102% | 99% | 118% |
| 20240903 | 879 | 889 | 876 | 882 | 50,200 | 3 | 100% | 100% | 59% | ▲ | 100% | 97% | 104% | 99% | 110% |
| 20240904 | 858 | 868 | 852 | 858 | 163,200 | -24 | 97% | 100% | 325% | ▼ | 101% | 98% | 105% | 97% | 107% |
| 20240905 | 850 | 867 | 849 | 859 | 104,100 | 1 | 100% | 101% | 64% | ▲ | 98% | 98% | 104% | 97% | 107% |
| 20240906 | 862 | 862 | 843 | 846 | 83,400 | -13 | 98% | 98% | 80% | ▼ | 101% | 103% | 109% | 95% | 106% |
| 20240909 | 825 | 841 | 816 | 836 | 116,600 | -10 | 99% | 101% | 140% | ▼▼ | 99% | 101% | 107% | 94% | 100% |
| 20240910 | 841 | 844 | 830 | 830 | 99,500 | -6 | 99% | 99% | 85% | ▼▼▼ | 99% | 101% | 107% | 93% | 100% |
| 20240911 | 830 | 838 | 816 | 823 | 127,600 | -7 | 99% | 99% | 128% | ▼▼▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20240912 | 838 | 844 | 830 | 844 | 166,500 | 21 | 103% | 101% | 130% | ▲ | 99% | 101% | 102% | 95% | 103% |
| 20240913 | 853 | 858 | 837 | 846 | 227,100 | 2 | 100% | 99% | 136% | ▲▲ | 98% | 102% | 102% | 95% | 103% |
| 20240917 | 847 | 847 | 821 | 832 | 133,600 | -14 | 98% | 98% | 59% | ▼ | 100% | 104% | 103% | 94% | 101% |
| 20240918 | 842 | 842 | 831 | 838 | 148,000 | 6 | 101% | 100% | 111% | ▲ | 101% | 106% | 102% | 94% | 102% |
| 20240919 | 845 | 863 | 845 | 856 | 133,800 | 18 | 102% | 101% | 90% | ▲▲ | 100% | 104% | 100% | 96% | 104% |
| 20240920 | 863 | 870 | 858 | 862 | 139,400 | 6 | 101% | 100% | 104% | ▲▲▲ | 99% | 103% | 99% | 97% | 105% |
| 20240924 | 870 | 872 | 861 | 861 | 125,300 | -1 | 100% | 99% | 90% | ▼ | 101% | 101% | 100% | 97% | 105% |
| 20240925 | 863 | 874 | 854 | 872 | 176,300 | 11 | 101% | 101% | 141% | ▲ | 102% | 99% | 98% | 98% | 106% |
| 20240926 | 878 | 898 | 875 | 896 | 234,100 | 24 | 103% | 102% | 133% | ▲▲ | 99% | 96% | 96% | 100% | 109% |
| 20240927 | 898 | 898 | 885 | 892 | 181,300 | -4 | 100% | 99% | 77% | ▼ | 101% | 101% | 101% | 100% | 108% |
| 20240930 | 855 | 867 | 852 | 860 | 191,200 | -32 | 96% | 101% | 105% | ▼▼ | 101% | 100% | 99% | 96% | 104% |
| 20241001 | 862 | 872 | 862 | 872 | 89,000 | 12 | 101% | 101% | 47% | ▲ | 100% | 100% | 99% | 97% | 106% |
| 20241002 | 862 | 872 | 858 | 862 | 134,100 | -10 | 99% | 100% | 151% | ▼ | 98% | 98% | 98% | 96% | 105% |
| 20241003 | 875 | 878 | 860 | 860 | 151,000 | -2 | 100% | 98% | 113% | ▼▼ | 100% | 100% | 99% | 96% | 104% |
| 20241004 | 862 | 869 | 861 | 866 | 167,700 | 6 | 101% | 100% | 111% | ▲ | 99% | 98% | 95% | 97% | 105% |
| 20241007 | 877 | 877 | 863 | 866 | 151,000 | 0 | 100% | 99% | 90% | -- | 99% | 99% | 0% | 97% | 105% |
| 20241008 | 865 | 876 | 859 | 860 | 157,100 | -6 | 99% | 99% | 104% | ▼ | 100% | 100% | 0% | 96% | 104% |
| 20241009 | 861 | 864 | 853 | 858 | 133,100 | -2 | 100% | 100% | 85% | ▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241010 | 859 | 859 | 851 | 856 | 112,500 | -2 | 100% | 100% | 85% | ▼▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241011 | 851 | 859 | 848 | 851 | 143,500 | -5 | 99% | 100% | 128% | ▼▼▼▼ | 99% | 99% | 0% | 95% | 102% |
| 20241015 | 865 | 869 | 854 | 860 | 108,000 | 9 | 101% | 99% | 75% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20241016 | 851 | 860 | 846 | 855 | 83,300 | -5 | 99% | 100% | 77% | ▼ | 99% | 98% | 0% | 95% | 103% |
| 20241017 | 856 | 858 | 850 | 850 | 112,700 | -5 | 99% | 99% | 135% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 853 | 856 | 849 | 853 | 85,500 | 3 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 855 | 858 | 852 | 856 | 53,500 | 3 | 100% | 100% | 63% | ▲▲ | 98% | 0% | 0% | 96% | 101% |
| 20241022 | 850 | 852 | 835 | 835 | 145,900 | -21 | 98% | 98% | 273% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,800 | 489,000 | 400 | 250,900 | 7,400 | 238,100 |
| 2024-10-11 | 8,500 | 487,300 | 400 | 253,300 | 8,100 | 234,000 |
| 2024-10-04 | 8,500 | 471,200 | 400 | 250,200 | 8,100 | 221,000 |
| 2024-09-27 | 8,600 | 459,700 | 400 | 240,400 | 8,200 | 219,300 |
| 2024-09-20 | 7,000 | 467,700 | 400 | 249,100 | 6,600 | 218,600 |
| 2024-09-13 | 7,400 | 481,600 | 600 | 256,800 | 6,800 | 224,800 |
| 2024-09-06 | 8,300 | 434,100 | 300 | 234,800 | 8,000 | 199,300 |
| 2024-08-30 | 9,400 | 408,900 | 400 | 219,800 | 9,000 | 189,100 |
| 2024-08-23 | 8,500 | 431,300 | 400 | 240,700 | 8,100 | 190,600 |
| 2024-08-16 | 8,000 | 429,700 | 400 | 237,300 | 7,600 | 192,400 |
| 2024-08-09 | 8,800 | 427,700 | 400 | 239,000 | 8,400 | 188,700 |
| 2024-08-02 | 7,000 | 442,300 | 300 | 255,500 | 6,700 | 186,800 |
| 2024-07-26 | 13,900 | 446,300 | 300 | 258,300 | 13,600 | 188,000 |
| 2024-07-19 | 24,000 | 433,100 | 900 | 258,100 | 23,100 | 175,000 |
| 2024-07-12 | 27,400 | 418,600 | 900 | 255,200 | 26,500 | 163,400 |
| 2024-07-05 | 28,400 | 434,700 | 400 | 266,900 | 28,000 | 167,800 |
| 2024-06-28 | 20,900 | 439,000 | 300 | 268,500 | 20,600 | 170,500 |
| 2024-06-21 | 11,900 | 464,900 | 300 | 276,300 | 11,600 | 188,600 |
| 2024-06-14 | 5,400 | 485,900 | 300 | 288,800 | 5,100 | 197,100 |
| 2024-06-07 | 19,300 | 491,300 | 300 | 291,800 | 19,000 | 199,500 |
| 2024-05-31 | 25,900 | 480,300 | 22,300 | 280,100 | 3,600 | 200,200 |
| 2024-05-24 | 26,100 | 488,800 | 22,300 | 282,100 | 3,800 | 206,700 |
| 2024-05-17 | 26,400 | 462,200 | 22,300 | 219,600 | 4,100 | 242,600 |
| 2024-05-10 | 35,200 | 394,800 | 23,300 | 218,800 | 11,900 | 176,000 |
| 2024-05-02 | 27,700 | 406,800 | 22,300 | 220,500 | 5,400 | 186,300 |
| 2024-04-26 | 29,000 | 405,400 | 22,300 | 219,800 | 6,700 | 185,600 |
| 2024-04-19 | 34,300 | 410,800 | 22,300 | 220,700 | 12,000 | 190,100 |
| 2024-04-12 | 32,300 | 432,800 | 22,300 | 217,600 | 10,000 | 215,200 |
| 2024-04-05 | 33,900 | 455,800 | 22,300 | 225,800 | 11,600 | 230,000 |
| 2024-03-29 | 39,000 | 460,500 | 22,300 | 246,100 | 16,700 | 214,400 |
| 2024-03-22 | 37,400 | 369,600 | 22,300 | 187,100 | 15,100 | 182,500 |
| 2024-03-15 | 36,900 | 336,500 | 22,300 | 179,600 | 14,600 | 156,900 |
| 2024-03-08 | 19,400 | 354,400 | 300 | 195,100 | 19,100 | 159,300 |
| 2024-03-01 | 15,600 | 398,600 | 300 | 204,400 | 15,300 | 194,200 |
| 2024-02-22 | 5,100 | 441,300 | 300 | 221,500 | 4,800 | 219,800 |
| 2024-02-16 | 4,300 | 435,100 | 300 | 215,200 | 4,000 | 219,900 |
| 2024-02-09 | 4,800 | 461,900 | 400 | 228,600 | 4,400 | 233,300 |
| 2024-02-02 | 9,700 | 437,600 | 300 | 214,900 | 9,400 | 222,700 |
| 2024-01-26 | 14,700 | 457,700 | 400 | 213,400 | 14,300 | 244,300 |
| 2024-01-19 | 16,800 | 405,200 | 400 | 204,600 | 16,400 | 200,600 |
| 2024-01-12 | 14,000 | 436,000 | 400 | 223,100 | 13,600 | 212,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | 旭ダイヤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240524 | 10:00 | 旭ダイヤ | 2024年３月期決算説明会資料 |
| 20240418 | 13:00 | 旭ダイヤ | 組織変更ならびに役員人事に関するお知らせ |
| 20240207 | 15:00 | 旭ダイヤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6140 | 1 | 旭ダイヤモンド工業 | 2024-10-22 23:26:55 |
| 6140 | 2 | 2024-06-26 23:53:06 | |
| 6140 | 2 | 2024-06-26 23:53:04 | |
| 6140 | 2 | 2024-06-21 16:45:57 | |
| 6140 | 2 | 2024-06-21 16:45:55 | |
| 6140 | 2 | IR INFORMATION | Asahi Diamond Industrial Co.,Ltd. | 2024-06-18 23:22:49 |
| 6140 | 2 | IR情報 | 旭ダイヤモンド工業 | 2024-06-15 09:18:38 |
| 6140 | 2 | ディスクロージャーポリシー | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:08 |
| 6140 | 2 | IRカレンダー | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:07 |
| 6140 | 2 | メッセージ | IR情報 | 旭ダイヤモンド工業 | 2024-06-14 20:03:05 |