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 | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 | 25 | 101% | 101% | 77% | ▲ | 101% | 104% | 99% | 97% | 109% |
20240726 | 3,110 | 3,144 | 3,085 | 3,129 | 91,300 | 22 | 101% | 101% | 78% | ▲▲ | 101% | 94% | 97% | 98% | 109% |
20240729 | 3,197 | 3,233 | 3,151 | 3,231 | 102,400 | 102 | 103% | 101% | 112% | ▲▲▲ | 100% | 89% | 96% | 100% | 112% |
20240730 | 3,224 | 3,233 | 3,179 | 3,223 | 118,200 | -8 | 100% | 100% | 115% | ▼ | 101% | 89% | 97% | 100% | 110% |
20240731 | 3,205 | 3,247 | 3,148 | 3,245 | 234,300 | 22 | 101% | 101% | 198% | ▲ | 96% | 93% | 99% | 100% | 111% |
20240801 | 3,134 | 3,135 | 2,945 | 3,016 | 411,300 | -229 | 93% | 96% | 176% | ▼ | 96% | 99% | 103% | 93% | 103% |
20240802 | 2,962 | 2,963 | 2,848 | 2,855 | 339,500 | -161 | 95% | 96% | 83% | ▼▼ | 96% | 108% | 111% | 88% | 100% |
20240805 | 2,757 | 2,824 | 2,578 | 2,638 | 230,600 | -218 | 92% | 96% | 68% | ▼▼▼ | 102% | 108% | 109% | 81% | 100% |
20240806 | 2,800 | 2,890 | 2,730 | 2,850 | 318,000 | 213 | 108% | 102% | 138% | ▲ | 104% | 109% | 108% | 88% | 108% |
20240807 | 2,825 | 3,006 | 2,825 | 2,927 | 144,500 | 77 | 103% | 104% | 45% | ▲▲ | 102% | 107% | 105% | 90% | 111% |
20240808 | 2,882 | 2,974 | 2,832 | 2,938 | 142,500 | 11 | 100% | 102% | 99% | ▲▲▲ | 99% | 103% | 101% | 91% | 111% |
20240809 | 3,000 | 3,021 | 2,932 | 2,968 | 146,400 | 30 | 101% | 99% | 103% | ▲▲▲▲ | 101% | 103% | 100% | 91% | 113% |
20240813 | 3,018 | 3,047 | 2,991 | 3,037 | 135,400 | 69 | 102% | 101% | 92% | ▲▲▲▲▲ | 101% | 100% | 99% | 94% | 115% |
20240814 | 3,051 | 3,084 | 3,020 | 3,077 | 118,100 | 40 | 101% | 101% | 87% | ▲▲▲▲▲▲ | 99% | 99% | 97% | 95% | 117% |
20240815 | 3,071 | 3,071 | 3,012 | 3,043 | 91,700 | -34 | 99% | 99% | 78% | ▼ | 101% | 99% | 96% | 94% | 115% |
20240816 | 3,075 | 3,099 | 3,030 | 3,094 | 102,900 | 51 | 102% | 101% | 112% | ▲ | 101% | 100% | 95% | 95% | 117% |
20240819 | 3,024 | 3,068 | 2,990 | 3,045 | 138,000 | -49 | 98% | 101% | 134% | ▼ | 100% | 98% | 94% | 94% | 115% |
20240820 | 3,058 | 3,070 | 3,035 | 3,050 | 99,000 | 5 | 100% | 100% | 72% | ▲ | 101% | 100% | 95% | 94% | 116% |
20240821 | 3,019 | 3,057 | 3,002 | 3,039 | 78,900 | -11 | 100% | 101% | 80% | ▼ | 99% | 99% | 94% | 94% | 115% |
20240822 | 3,059 | 3,059 | 3,010 | 3,039 | 91,900 | 0 | 100% | 99% | 116% | -- | 99% | 100% | 94% | 94% | 115% |
20240823 | 3,031 | 3,031 | 2,972 | 3,007 | 163,600 | -32 | 99% | 99% | 178% | ▼ | 100% | 100% | 95% | 93% | 114% |
20240826 | 2,998 | 3,021 | 2,988 | 3,000 | 127,900 | -7 | 100% | 100% | 78% | ▼▼ | 100% | 97% | 94% | 92% | 114% |
20240827 | 3,030 | 3,050 | 3,013 | 3,029 | 90,900 | 29 | 101% | 100% | 71% | ▲ | 101% | 93% | 98% | 93% | 115% |
20240828 | 3,010 | 3,039 | 2,989 | 3,033 | 113,100 | 4 | 100% | 101% | 124% | ▲▲ | 100% | 94% | 98% | 93% | 115% |
20240829 | 3,000 | 3,030 | 2,967 | 2,989 | 118,000 | -44 | 99% | 100% | 104% | ▼ | 99% | 94% | 99% | 97% | 113% |
20240830 | 2,976 | 2,976 | 2,928 | 2,938 | 251,800 | -51 | 98% | 99% | 213% | ▼▼ | 95% | 96% | 101% | 95% | 111% |
20240902 | 2,929 | 2,934 | 2,791 | 2,791 | 182,000 | -147 | 95% | 95% | 72% | ▼▼▼ | 101% | 102% | 106% | 90% | 106% |
20240903 | 2,774 | 2,825 | 2,764 | 2,807 | 300,500 | 16 | 101% | 101% | 165% | ▲ | 100% | 104% | 109% | 91% | 101% |
20240904 | 2,747 | 2,785 | 2,731 | 2,760 | 241,600 | -47 | 98% | 100% | 80% | ▼ | 101% | 104% | 108% | 89% | 100% |
20240905 | 2,759 | 2,812 | 2,759 | 2,784 | 158,900 | 25 | 101% | 101% | 66% | ▲ | 101% | 99% | 109% | 90% | 101% |
20240906 | 2,793 | 2,830 | 2,791 | 2,821 | 165,800 | 37 | 101% | 101% | 104% | ▲▲ | 101% | 102% | 113% | 91% | 102% |
20240909 | 2,749 | 2,790 | 2,746 | 2,779 | 156,100 | -43 | 98% | 101% | 94% | ▼ | 103% | 100% | 113% | 90% | 101% |
20240910 | 2,788 | 2,870 | 2,785 | 2,862 | 164,900 | 84 | 103% | 103% | 106% | ▲ | 96% | 100% | 111% | 93% | 104% |
20240911 | 2,844 | 2,851 | 2,702 | 2,731 | 207,700 | -131 | 95% | 96% | 126% | ▼ | 99% | 102% | 113% | 88% | 100% |
20240912 | 2,775 | 2,809 | 2,751 | 2,758 | 191,000 | 27 | 101% | 99% | 92% | ▲ | 101% | 103% | 114% | 89% | 101% |
20240913 | 2,768 | 2,806 | 2,745 | 2,797 | 218,700 | 39 | 101% | 101% | 115% | ▲▲ | 99% | 102% | 112% | 92% | 102% |
20240917 | 2,815 | 2,830 | 2,757 | 2,801 | 177,600 | 4 | 100% | 99% | 81% | ▲▲▲ | 101% | 102% | 112% | 92% | 103% |
20240918 | 2,813 | 2,846 | 2,788 | 2,835 | 176,300 | 34 | 101% | 101% | 99% | ▲▲▲▲ | 99% | 103% | 110% | 93% | 104% |
20240919 | 2,854 | 2,876 | 2,831 | 2,835 | 191,000 | 1 | 100% | 99% | 108% | ▲▲▲▲▲ | 100% | 103% | 110% | 93% | 104% |
20240920 | 2,861 | 2,869 | 2,834 | 2,853 | 263,800 | 18 | 101% | 100% | 138% | ▲▲▲▲▲▲ | 99% | 102% | 109% | 94% | 104% |
20240924 | 2,882 | 2,882 | 2,837 | 2,859 | 272,100 | 6 | 100% | 99% | 103% | ▲▲▲▲▲▲▲ | 100% | 101% | 110% | 94% | 105% |
20240925 | 2,860 | 2,890 | 2,844 | 2,863 | 285,000 | 5 | 100% | 100% | 105% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 109% | 94% | 105% |
20240926 | 2,882 | 2,956 | 2,882 | 2,948 | 489,400 | 85 | 103% | 102% | 172% | ▲▲▲▲▲▲▲▲▲ | 100% | 102% | 107% | 97% | 108% |
20240927 | 2,934 | 2,955 | 2,914 | 2,940 | 217,400 | -9 | 100% | 100% | 44% | ▼ | 100% | 103% | 108% | 98% | 108% |
20240930 | 2,890 | 2,930 | 2,876 | 2,896 | 141,000 | -44 | 99% | 100% | 65% | ▼▼ | 100% | 105% | 107% | 98% | 106% |
20241001 | 2,880 | 2,915 | 2,837 | 2,894 | 128,800 | -3 | 100% | 100% | 91% | ▼▼▼ | 101% | 107% | 105% | 98% | 106% |
20241002 | 2,901 | 2,943 | 2,896 | 2,933 | 202,500 | 39 | 101% | 101% | 157% | ▲ | 100% | 106% | 102% | 99% | 107% |
20241003 | 2,978 | 2,991 | 2,937 | 2,986 | 158,800 | 53 | 102% | 100% | 78% | ▲▲ | 101% | 106% | 103% | 100% | 109% |
20241004 | 2,959 | 2,993 | 2,955 | 2,980 | 143,500 | -6 | 100% | 101% | 90% | ▼ | 100% | 101% | 97% | 100% | 109% |
20241007 | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 | 53 | 102% | 100% | 96% | ▲ | 103% | 104% | 0% | 100% | 111% |
20241008 | 3,012 | 3,098 | 3,012 | 3,098 | 117,200 | 66 | 102% | 103% | 85% | ▲▲ | 102% | 101% | 0% | 100% | 113% |
20241009 | 3,100 | 3,167 | 3,100 | 3,149 | 92,300 | 51 | 102% | 102% | 79% | ▲▲▲ | 97% | 98% | 0% | 100% | 115% |
20241010 | 3,139 | 3,157 | 3,001 | 3,041 | 131,700 | -108 | 97% | 97% | 143% | ▼ | 100% | 100% | 0% | 97% | 111% |
20241011 | 3,046 | 3,077 | 3,016 | 3,060 | 104,900 | 19 | 101% | 100% | 80% | ▲ | 101% | 98% | 0% | 97% | 111% |
20241015 | 3,102 | 3,144 | 3,090 | 3,128 | 146,700 | 68 | 102% | 101% | 140% | ▲▲ | 100% | 99% | 0% | 99% | 112% |
20241016 | 3,082 | 3,137 | 3,068 | 3,075 | 69,300 | -53 | 98% | 100% | 47% | ▼ | 99% | 95% | 0% | 98% | 110% |
20241017 | 3,085 | 3,096 | 3,039 | 3,059 | 105,800 | -16 | 99% | 99% | 153% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
20241018 | 3,045 | 3,095 | 3,030 | 3,042 | 88,300 | -17 | 99% | 100% | 83% | ▼▼▼ | 99% | 0% | 0% | 97% | 107% |
20241021 | 3,060 | 3,076 | 3,030 | 3,040 | 92,800 | -2 | 100% | 99% | 105% | ▼▼▼▼ | 97% | 0% | 0% | 97% | 107% |
20241022 | 3,026 | 3,026 | 2,936 | 2,941 | 109,800 | -99 | 97% | 97% | 118% | ▼▼▼▼▼ | % | % | % | 93% | 103% |
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 | 12,700 | 4,200 | 10,500 | 1,900 | 2,200 | 2,300 |
2024-10-11 | 13,000 | 7,000 | 11,100 | 2,400 | 1,900 | 4,600 |
2024-10-04 | 13,500 | 8,000 | 11,400 | 2,100 | 2,100 | 5,900 |
2024-09-27 | 26,700 | 9,900 | 24,600 | 2,500 | 2,100 | 7,400 |
2024-09-20 | 483,400 | 14,200 | 477,600 | 4,100 | 5,800 | 10,100 |
2024-09-13 | 242,200 | 13,900 | 237,900 | 4,300 | 4,300 | 9,600 |
2024-09-06 | 91,700 | 12,100 | 89,100 | 4,400 | 2,600 | 7,700 |
2024-08-30 | 23,000 | 6,400 | 18,800 | 3,000 | 4,200 | 3,400 |
2024-08-23 | 8,200 | 5,700 | 5,200 | 2,100 | 3,000 | 3,600 |
2024-08-16 | 7,500 | 6,400 | 4,500 | 2,700 | 3,000 | 3,700 |
2024-08-09 | 6,000 | 11,700 | 4,100 | 3,800 | 1,900 | 7,900 |
2024-08-02 | 8,000 | 11,100 | 4,300 | 3,100 | 3,700 | 8,000 |
2024-07-26 | 8,900 | 11,700 | 4,200 | 4,600 | 4,700 | 7,100 |
2024-07-19 | 9,000 | 10,800 | 4,300 | 4,200 | 4,700 | 6,600 |
2024-07-12 | 11,100 | 12,400 | 4,200 | 5,800 | 6,900 | 6,600 |
2024-07-05 | 6,300 | 14,500 | 3,300 | 7,200 | 3,000 | 7,300 |
2024-06-28 | 5,800 | 21,100 | 3,000 | 7,200 | 2,800 | 13,900 |
2024-06-21 | 6,100 | 29,000 | 3,000 | 6,000 | 3,100 | 23,000 |
2024-06-14 | 5,800 | 29,000 | 3,000 | 5,300 | 2,800 | 23,700 |
2024-06-07 | 4,300 | 40,700 | 2,900 | 14,700 | 1,400 | 26,000 |
2024-05-31 | 3,400 | 56,700 | 2,900 | 25,200 | 500 | 31,500 |
2024-05-24 | 3,800 | 59,600 | 2,900 | 26,200 | 900 | 33,400 |
2024-05-17 | 4,200 | 34,600 | 2,900 | 13,800 | 1,300 | 20,800 |
2024-05-10 | 4,600 | 17,600 | 2,800 | 11,000 | 1,800 | 6,600 |
2024-05-02 | 4,700 | 18,600 | 2,600 | 12,400 | 2,100 | 6,200 |
2024-04-26 | 4,400 | 20,300 | 2,600 | 13,200 | 1,800 | 7,100 |
2024-04-19 | 5,400 | 22,400 | 2,600 | 13,500 | 2,800 | 8,900 |
2024-04-12 | 5,400 | 21,300 | 2,300 | 14,100 | 3,100 | 7,200 |
2024-04-05 | 6,200 | 20,400 | 2,300 | 14,300 | 3,900 | 6,100 |
2024-03-29 | 14,600 | 17,200 | 2,100 | 11,900 | 12,500 | 5,300 |
2024-03-22 | 7,900 | 7,100 | 1,000 | 4,800 | 6,900 | 2,300 |
2024-03-15 | 8,600 | 10,200 | 1,100 | 6,200 | 7,500 | 4,000 |
2024-03-08 | 6,500 | 22,100 | 1,200 | 11,900 | 5,300 | 10,200 |
2024-03-01 | 5,200 | 18,200 | 1,200 | 9,800 | 4,000 | 8,400 |
2024-02-22 | 8,900 | 17,100 | 4,200 | 9,200 | 4,700 | 7,900 |
2024-02-16 | 8,900 | 15,600 | 4,500 | 8,400 | 4,400 | 7,200 |
2024-02-09 | 7,700 | 14,500 | 4,500 | 7,200 | 3,200 | 7,300 |
2024-02-02 | 6,100 | 9,300 | 4,500 | 3,700 | 1,600 | 5,600 |
2024-01-26 | 6,800 | 7,600 | 4,500 | 3,200 | 2,300 | 4,400 |
2024-01-19 | 6,400 | 9,600 | 4,500 | 4,800 | 1,900 | 4,800 |
2024-01-12 | 6,700 | 11,000 | 4,600 | 5,400 | 2,100 | 5,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 399,588 | 0.50% | ▲ | 4,299 | 3,019 | 3,050 | 3,010 | 3,032 | 137,200 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 395,289 | 0.49% | ▼ | -5,500 | 2,959 | 2,993 | 2,955 | 2,980 | 143,500 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 400,789 | 0.50% | ▲ | 11,000 | 2,861 | 2,869 | 2,834 | 2,853 | 263,800 |
2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 389,789 | 0.48% | ▼ | 2,976 | 2,976 | 2,928 | 2,938 | 251,800 | |
2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 396,089 | 0.49% | ▼ | -8,500 | 3,031 | 3,031 | 2,972 | 3,007 | 163,600 |
2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 404,589 | 0.50% | ▲ | 3,059 | 3,059 | 3,010 | 3,039 | 91,900 | |
2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 391,509 | 0.49% | ▼ | -9,200 | 3,081 | 3,136 | 3,070 | 3,107 | 117,000 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,709 | 0.50% | ▲ | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 | |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,709 | 0.50% | ▲ | 0 | 2,949 | 2,958 | 2,907 | 2,942 | 106,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7476 | 1 | アズワン株式会社 | 2024-10-23 02:23:46 |
7476 | 2 | 2024年09月18日株主優待品の内容に関するお知らせ(135KB) | 2024-10-01 02:30:16 |
7476 | 2 | 2024年09月24日アズワンレポート(統合報告書)2024(9,865KB) | 2024-10-01 02:30:15 |
7476 | 2 | 2024年07月17日日興リサーチセンターによる「投資家視点での統合報告書~2023年度~」優秀賞受賞について(118KB) | 2024-07-17 18:30:12 |
7476 | 2 | 2024年06月27日第63回 定時株主総会決議ご通知(98KB) | 2024-06-29 01:32:40 |
7476 | 2 | 2024年05月28日2024年3月期 決算説明会 書き起こし(4,055KB) | 2024-06-21 18:47:41 |
7476 | 2 | 2024年06月04日第63回 定時株主総会招集通知及び株主総会資料(7,750KB) | 2024-06-21 18:47:40 |
7476 | 2 | 2024年06月04日第63回 定時株主総会招集ご通知に際しての交付書面省略事項(351KB) | 2024-06-21 18:47:38 |
7476 | 2 | 連結損益計算書 | 財務情報 | アズワン | 2024-06-19 07:27:04 |
7476 | 2 | 連結貸借対照表 | 財務情報 | アズワン | 2024-06-19 07:27:02 |