| 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 | 310 | 310 | 302 | 307 | 101,600 | 0 | 100% | 99% | 48% | -- | 97% | 94% | 90% | 94% | 107% |
| 20240925 | 305 | 307 | 292 | 295 | 124,100 | -12 | 96% | 97% | 122% | ▼ | 99% | 97% | 92% | 91% | 102% |
| 20240926 | 297 | 297 | 289 | 294 | 41,200 | -1 | 100% | 99% | 33% | ▼▼ | 100% | 96% | 93% | 90% | 102% |
| 20240927 | 292 | 296 | 291 | 292 | 50,600 | -2 | 99% | 100% | 123% | ▼▼▼ | 101% | 100% | 97% | 90% | 101% |
| 20240930 | 280 | 286 | 277 | 282 | 88,900 | -10 | 97% | 101% | 176% | ▼▼▼▼ | 98% | 96% | 93% | 88% | 100% |
| 20241001 | 293 | 293 | 285 | 287 | 89,600 | 5 | 102% | 98% | 101% | ▲ | 99% | 98% | 96% | 91% | 102% |
| 20241002 | 283 | 286 | 279 | 281 | 74,200 | -6 | 98% | 99% | 83% | ▼ | 96% | 94% | 92% | 89% | 100% |
| 20241003 | 293 | 307 | 280 | 280 | 537,600 | -1 | 100% | 96% | 725% | ▼▼ | 100% | 98% | 97% | 91% | 100% |
| 20241004 | 280 | 287 | 280 | 281 | 82,400 | 1 | 100% | 100% | 15% | ▲ | 99% | 96% | 96% | 91% | 100% |
| 20241007 | 282 | 283 | 274 | 278 | 130,000 | -3 | 99% | 99% | 158% | ▼ | 97% | 98% | 98% | 91% | 100% |
| 20241008 | 277 | 277 | 269 | 270 | 76,400 | -8 | 97% | 97% | 59% | ▼▼ | 101% | 100% | 99% | 88% | 100% |
| 20241009 | 273 | 276 | 271 | 275 | 39,700 | 5 | 102% | 101% | 52% | ▲ | 98% | 98% | 98% | 90% | 102% |
| 20241010 | 277 | 277 | 268 | 271 | 91,500 | -4 | 99% | 98% | 230% | ▼ | 99% | 100% | 100% | 88% | 100% |
| 20241011 | 271 | 272 | 265 | 268 | 67,900 | -3 | 99% | 99% | 74% | ▼▼ | 101% | 100% | 101% | 87% | 100% |
| 20241015 | 269 | 273 | 265 | 272 | 60,000 | 4 | 101% | 101% | 88% | ▲ | 102% | 101% | 101% | 89% | 101% |
| 20241016 | 267 | 272 | 267 | 272 | 40,800 | 0 | 100% | 102% | 68% | -- | 99% | 98% | 99% | 89% | 101% |
| 20241017 | 272 | 275 | 260 | 269 | 103,400 | -3 | 99% | 99% | 253% | ▼ | 100% | 98% | 98% | 88% | 100% |
| 20241018 | 271 | 271 | 265 | 270 | 39,500 | 1 | 100% | 100% | 38% | ▲ | 100% | 98% | 95% | 88% | 101% |
| 20241021 | 270 | 270 | 268 | 270 | 19,300 | 0 | 100% | 100% | 49% | -- | 99% | 100% | 95% | 88% | 101% |
| 20241022 | 270 | 270 | 264 | 267 | 34,600 | -3 | 99% | 99% | 179% | ▼ | 99% | 101% | 95% | 87% | 100% |
| 20241023 | 267 | 267 | 262 | 264 | 31,600 | -3 | 99% | 99% | 91% | ▼▼ | 101% | 103% | 97% | 89% | 100% |
| 20241024 | 262 | 265 | 261 | 265 | 30,500 | 1 | 100% | 101% | 97% | ▲ | 99% | 101% | 97% | 90% | 100% |
| 20241025 | 267 | 267 | 258 | 263 | 61,800 | -2 | 99% | 99% | 203% | ▼ | 105% | 105% | 101% | 90% | 100% |
| 20241028 | 258 | 270 | 258 | 270 | 49,200 | 7 | 103% | 105% | 80% | ▲ | 98% | 97% | 95% | 94% | 103% |
| 20241029 | 274 | 278 | 265 | 269 | 243,800 | -1 | 100% | 98% | 496% | ▼ | 99% | 94% | 95% | 94% | 102% |
| 20241030 | 274 | 275 | 268 | 271 | 55,000 | 2 | 101% | 99% | 23% | ▲ | 101% | 96% | 98% | 96% | 103% |
| 20241031 | 268 | 271 | 265 | 270 | 75,200 | -1 | 100% | 101% | 137% | ▼ | 99% | 94% | 97% | 96% | 103% |
| 20241101 | 270 | 272 | 265 | 266 | 115,700 | -4 | 99% | 99% | 154% | ▼▼ | 97% | 96% | 101% | 95% | 101% |
| 20241105 | 260 | 261 | 250 | 251 | 206,000 | -15 | 94% | 97% | 178% | ▼▼▼ | 101% | 98% | 103% | 90% | 100% |
| 20241106 | 254 | 257 | 251 | 257 | 41,200 | 6 | 102% | 101% | 20% | ▲ | 99% | 98% | 102% | 93% | 102% |
| 20241107 | 256 | 258 | 248 | 254 | 99,100 | -3 | 99% | 99% | 241% | ▼ | 98% | 98% | 103% | 92% | 101% |
| 20241108 | 254 | 254 | 247 | 249 | 62,800 | -5 | 98% | 98% | 63% | ▼▼ | 100% | 100% | 107% | 92% | 100% |
| 20241111 | 246 | 248 | 244 | 246 | 92,700 | -3 | 99% | 100% | 148% | ▼▼▼ | 102% | 100% | 107% | 90% | 100% |
| 20241112 | 246 | 250 | 246 | 250 | 42,900 | 4 | 102% | 102% | 46% | ▲ | 100% | 99% | 105% | 92% | 102% |
| 20241113 | 250 | 251 | 248 | 250 | 41,100 | 0 | 100% | 100% | 96% | -- | 98% | 100% | 105% | 92% | 102% |
| 20241114 | 249 | 252 | 245 | 245 | 28,700 | -5 | 98% | 98% | 70% | ▼ | 99% | 104% | 107% | 90% | 100% |
| 20241115 | 245 | 246 | 243 | 243 | 39,300 | -2 | 99% | 99% | 137% | ▼▼ | 100% | 106% | 107% | 90% | 100% |
| 20241118 | 244 | 247 | 242 | 245 | 52,300 | 2 | 101% | 100% | 133% | ▲ | 100% | 105% | 105% | 90% | 101% |
| 20241119 | 247 | 252 | 246 | 248 | 28,500 | 3 | 101% | 100% | 54% | ▲▲ | 100% | 104% | 104% | 92% | 102% |
| 20241120 | 249 | 251 | 247 | 249 | 21,600 | 1 | 100% | 100% | 76% | ▲▲▲ | 101% | 104% | 103% | 92% | 102% |
| 20241121 | 251 | 255 | 249 | 254 | 67,700 | 5 | 102% | 101% | 313% | ▲▲▲▲ | 99% | 100% | 99% | 94% | 105% |
| 20241122 | 262 | 283 | 257 | 259 | 499,600 | 5 | 102% | 99% | 738% | ▲▲▲▲▲ | 101% | 102% | 101% | 96% | 107% |
| 20241125 | 257 | 261 | 254 | 260 | 67,300 | 1 | 100% | 101% | 13% | ▲▲▲▲▲▲ | 98% | 100% | 98% | 96% | 107% |
| 20241126 | 263 | 263 | 252 | 258 | 48,800 | -2 | 99% | 98% | 73% | ▼ | 100% | 100% | 100% | 95% | 106% |
| 20241127 | 260 | 261 | 256 | 260 | 24,600 | 2 | 101% | 100% | 50% | ▲ | 101% | 99% | 100% | 96% | 107% |
| 20241128 | 260 | 265 | 258 | 262 | 18,400 | 2 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 98% | 97% | 108% |
| 20241129 | 263 | 263 | 258 | 262 | 26,300 | 0 | 100% | 100% | 143% | -- | 99% | 98% | 99% | 98% | 108% |
| 20241202 | 262 | 262 | 257 | 260 | 13,500 | -2 | 99% | 99% | 51% | ▼ | 99% | 100% | 98% | 99% | 107% |
| 20241203 | 259 | 260 | 254 | 256 | 41,400 | -4 | 98% | 99% | 307% | ▼▼ | 101% | 101% | 99% | 98% | 105% |
| 20241204 | 255 | 258 | 255 | 257 | 11,600 | 1 | 100% | 101% | 28% | ▲ | 98% | 99% | 97% | 98% | 106% |
| 20241205 | 258 | 258 | 252 | 252 | 22,900 | -5 | 98% | 98% | 197% | ▼ | 102% | 100% | 99% | 96% | 104% |
| 20241206 | 253 | 258 | 253 | 258 | 17,800 | 6 | 102% | 102% | 78% | ▲ | 100% | 98% | 0% | 98% | 106% |
| 20241209 | 258 | 258 | 256 | 258 | 6,800 | 0 | 100% | 100% | 38% | -- | 101% | 102% | 0% | 98% | 106% |
| 20241210 | 253 | 258 | 253 | 255 | 13,400 | -3 | 99% | 101% | 197% | ▼ | 100% | 102% | 0% | 97% | 105% |
| 20241211 | 254 | 256 | 252 | 254 | 23,700 | -1 | 100% | 100% | 177% | ▼▼ | 99% | 99% | 0% | 97% | 105% |
| 20241212 | 256 | 256 | 253 | 253 | 153,400 | -1 | 100% | 99% | 647% | ▼▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241213 | 255 | 256 | 251 | 252 | 19,600 | -1 | 100% | 99% | 13% | ▼▼▼▼ | 103% | 100% | 0% | 96% | 103% |
| 20241216 | 252 | 259 | 251 | 259 | 37,900 | 7 | 103% | 103% | 193% | ▲ | 98% | 97% | 0% | 99% | 104% |
| 20241217 | 259 | 259 | 253 | 253 | 49,700 | -6 | 98% | 98% | 131% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 254 | 254 | 248 | 253 | 20,700 | 0 | 100% | 100% | 42% | -- | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 249 | 251 | 245 | 251 | 69,500 | -2 | 99% | 101% | 336% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 251 | 253 | 249 | 250 | 28,700 | -1 | 100% | 100% | 41% | ▼▼ | % | % | % | 95% | 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 | 0 | 1,021,500 | 0 | 409,400 | 0 | 612,100 |
| 2024-12-06 | 0 | 973,800 | 0 | 400,000 | 0 | 573,800 |
| 2024-11-29 | 0 | 966,900 | 0 | 400,900 | 0 | 566,000 |
| 2024-11-22 | 0 | 952,000 | 0 | 397,700 | 0 | 554,300 |
| 2024-11-15 | 0 | 902,700 | 0 | 366,900 | 0 | 535,800 |
| 2024-11-08 | 0 | 930,700 | 0 | 373,600 | 0 | 557,100 |
| 2024-11-01 | 0 | 883,100 | 0 | 381,700 | 0 | 501,400 |
| 2024-10-25 | 0 | 800,400 | 0 | 363,800 | 0 | 436,600 |
| 2024-10-18 | 0 | 783,200 | 0 | 353,100 | 0 | 430,100 |
| 2024-10-11 | 0 | 778,200 | 0 | 361,200 | 0 | 417,000 |
| 2024-10-04 | 0 | 743,200 | 0 | 346,100 | 0 | 397,100 |
| 2024-09-27 | 0 | 656,800 | 0 | 319,800 | 0 | 337,000 |
| 2024-09-20 | 0 | 652,700 | 0 | 331,300 | 0 | 321,400 |
| 2024-09-13 | 0 | 722,000 | 0 | 377,100 | 0 | 344,900 |
| 2024-09-06 | 0 | 708,700 | 0 | 407,800 | 0 | 300,900 |
| 2024-08-30 | 400 | 821,900 | 400 | 377,500 | 0 | 444,400 |
| 2024-08-23 | 0 | 725,200 | 0 | 381,200 | 0 | 344,000 |
| 2024-08-16 | 2,000 | 680,200 | 2,000 | 332,200 | 0 | 348,000 |
| 2024-08-09 | 0 | 624,200 | 0 | 264,000 | 0 | 360,200 |
| 2024-08-02 | 3,000 | 800,100 | 3,000 | 349,200 | 0 | 450,900 |
| 2024-07-26 | 0 | 541,500 | 0 | 341,600 | 0 | 199,900 |
| 2024-07-19 | 0 | 604,200 | 0 | 423,600 | 0 | 180,600 |
| 2024-07-12 | 0 | 538,500 | 0 | 355,800 | 0 | 182,700 |
| 2024-07-05 | 0 | 442,900 | 0 | 321,800 | 0 | 121,100 |
| 2024-06-28 | 0 | 444,600 | 0 | 328,000 | 0 | 116,600 |
| 2024-06-21 | 0 | 442,500 | 0 | 325,200 | 0 | 117,300 |
| 2024-06-14 | 0 | 427,700 | 0 | 299,500 | 0 | 128,200 |
| 2024-06-07 | 0 | 401,700 | 0 | 298,200 | 0 | 103,500 |
| 2024-05-31 | 0 | 396,900 | 0 | 297,200 | 0 | 99,700 |
| 2024-05-24 | 0 | 389,600 | 0 | 293,000 | 0 | 96,600 |
| 2024-05-17 | 0 | 383,500 | 0 | 292,900 | 0 | 90,600 |
| 2024-05-10 | 0 | 422,300 | 0 | 324,200 | 0 | 98,100 |
| 2024-05-02 | 0 | 418,500 | 0 | 317,400 | 0 | 101,100 |
| 2024-04-26 | 0 | 477,700 | 0 | 335,100 | 0 | 142,600 |
| 2024-04-19 | 0 | 474,400 | 0 | 337,300 | 0 | 137,100 |
| 2024-04-12 | 0 | 478,200 | 0 | 349,600 | 0 | 128,600 |
| 2024-04-05 | 0 | 493,900 | 0 | 365,900 | 0 | 128,000 |
| 2024-03-29 | 100 | 530,900 | 100 | 365,800 | 0 | 165,100 |
| 2024-03-22 | 0 | 550,300 | 0 | 370,700 | 0 | 179,600 |
| 2024-03-15 | 0 | 569,200 | 0 | 364,900 | 0 | 204,300 |
| 2024-03-08 | 0 | 567,800 | 0 | 365,300 | 0 | 202,500 |
| 2024-03-01 | 0 | 580,000 | 0 | 360,500 | 0 | 219,500 |
| 2024-02-22 | 0 | 568,300 | 0 | 363,500 | 0 | 204,800 |
| 2024-02-16 | 0 | 566,200 | 0 | 365,500 | 0 | 200,700 |
| 2024-02-09 | 0 | 586,100 | 0 | 376,100 | 0 | 210,000 |
| 2024-02-02 | 0 | 608,300 | 0 | 365,900 | 0 | 242,400 |
| 2024-01-26 | 0 | 641,300 | 0 | 365,800 | 0 | 275,500 |
| 2024-01-19 | 0 | 603,800 | 0 | 327,600 | 0 | 276,200 |
| 2024-01-12 | 0 | 584,700 | 0 | 313,500 | 0 | 271,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 65,000 | 0.49% | ▼ | -13,000 | 254 | 254 | 248 | 253 | 20,700 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 78,000 | 0.59% | ▼ | -2,800 | 258 | 258 | 256 | 258 | 6,800 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 80,800 | 0.61% | ▲ | 262 | 283 | 257 | 259 | 499,600 | |
| 2024-11-11 | モルガン・スタンレーMUFG証券株式会社 | 65,100 | 0.49% | ▼ | -10,500 | 246 | 248 | 244 | 246 | 92,700 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 75,600 | 0.57% | ▼ | -4,800 | 256 | 258 | 248 | 254 | 99,100 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 80,400 | 0.61% | ▲ | 270 | 272 | 265 | 266 | 115,700 | |
| 2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 59,300 | 0.45% | ▼ | -13,300 | 243 | 263 | 240 | 249 | 923,300 |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 72,600 | 0.55% | ▲ | 264 | 306 | 222 | 235 | 2,986,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7162 | 1 | アストマックスグループ | 2024-12-21 23:26:16 |
| 7162 | 2 | 電子公告 | IR情報 | アストマックスグループ | 2024-06-15 02:43:16 |
| 7162 | 2 | 各種イベント | IR情報 | アストマックスグループ | 2024-06-15 02:43:14 |
| 7162 | 2 | IR資料室（最新の資料） | IR情報 | アストマックスグループ | 2024-06-15 02:43:13 |
| 7162 | 2 | 業績ハイライト | IR情報 | アストマックスグループ | 2024-06-15 02:43:12 |
| 7162 | 2 | IRニュース | IR情報 | アストマックスグループ | 2024-06-15 02:43:11 |