| 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 | 3,600 | 3,640 | 3,580 | 3,610 | 5,300 | 10 | 100% | 100% | 139% | ▲▲▲▲▲ | 98% | 103% | 108% | 93% | 106% |
| 20240925 | 3,640 | 3,640 | 3,570 | 3,570 | 3,900 | -40 | 99% | 98% | 74% | ▼ | 101% | 108% | 110% | 92% | 105% |
| 20240926 | 3,575 | 3,615 | 3,575 | 3,600 | 2,100 | 30 | 101% | 101% | 54% | ▲ | 101% | 107% | 110% | 94% | 106% |
| 20240927 | 3,585 | 3,635 | 3,585 | 3,630 | 3,800 | 30 | 101% | 101% | 181% | ▲▲ | 101% | 105% | 109% | 98% | 107% |
| 20240930 | 3,605 | 3,645 | 3,595 | 3,645 | 5,400 | 15 | 100% | 101% | 142% | ▲▲▲ | 103% | 104% | 108% | 100% | 107% |
| 20241001 | 3,650 | 3,755 | 3,640 | 3,755 | 8,500 | 110 | 103% | 103% | 157% | ▲▲▲▲ | 103% | 102% | 106% | 100% | 110% |
| 20241002 | 3,715 | 3,885 | 3,705 | 3,845 | 13,800 | 90 | 102% | 103% | 162% | ▲▲▲▲▲ | 97% | 98% | 100% | 100% | 113% |
| 20241003 | 3,895 | 3,895 | 3,770 | 3,775 | 7,900 | -70 | 98% | 97% | 57% | ▼ | 99% | 100% | 103% | 98% | 111% |
| 20241004 | 3,790 | 3,825 | 3,745 | 3,755 | 4,500 | -20 | 99% | 99% | 57% | ▼▼ | 99% | 99% | 102% | 98% | 110% |
| 20241007 | 3,825 | 3,825 | 3,780 | 3,800 | 4,500 | 45 | 101% | 99% | 100% | ▲ | 99% | 99% | 102% | 99% | 112% |
| 20241008 | 3,830 | 3,830 | 3,775 | 3,790 | 3,500 | -10 | 100% | 99% | 78% | ▼ | 100% | 103% | 104% | 99% | 111% |
| 20241009 | 3,790 | 3,825 | 3,790 | 3,800 | 2,500 | 10 | 100% | 100% | 71% | ▲ | 99% | 103% | 103% | 99% | 111% |
| 20241010 | 3,800 | 3,820 | 3,760 | 3,775 | 2,500 | -25 | 99% | 99% | 100% | ▼ | 100% | 104% | 104% | 98% | 111% |
| 20241011 | 3,775 | 3,790 | 3,760 | 3,760 | 1,400 | -15 | 100% | 100% | 56% | ▼▼ | 101% | 103% | 104% | 98% | 108% |
| 20241015 | 3,770 | 3,825 | 3,770 | 3,795 | 3,900 | 35 | 101% | 101% | 279% | ▲ | 103% | 102% | 104% | 99% | 109% |
| 20241016 | 3,795 | 3,910 | 3,795 | 3,900 | 9,300 | 105 | 103% | 103% | 238% | ▲▲ | 101% | 99% | 101% | 100% | 110% |
| 20241017 | 3,900 | 3,930 | 3,870 | 3,930 | 4,700 | 30 | 101% | 101% | 51% | ▲▲▲ | 99% | 98% | 99% | 100% | 110% |
| 20241018 | 3,950 | 3,950 | 3,875 | 3,895 | 4,400 | -35 | 99% | 99% | 94% | ▼ | 99% | 98% | 100% | 99% | 109% |
| 20241021 | 3,925 | 3,925 | 3,855 | 3,880 | 3,500 | -15 | 100% | 99% | 80% | ▼▼ | 99% | 97% | 101% | 99% | 109% |
| 20241022 | 3,910 | 3,910 | 3,880 | 3,880 | 2,800 | 0 | 100% | 99% | 80% | -- | 99% | 100% | 101% | 99% | 109% |
| 20241023 | 3,905 | 3,905 | 3,840 | 3,855 | 4,900 | -25 | 99% | 99% | 175% | ▼ | 99% | 101% | 102% | 98% | 108% |
| 20241024 | 3,870 | 3,890 | 3,845 | 3,845 | 2,800 | -10 | 100% | 99% | 57% | ▼▼ | 97% | 100% | 101% | 98% | 107% |
| 20241025 | 3,880 | 3,880 | 3,775 | 3,775 | 6,300 | -70 | 98% | 97% | 225% | ▼▼▼ | 101% | 103% | 104% | 96% | 104% |
| 20241028 | 3,775 | 3,825 | 3,775 | 3,800 | 2,700 | 25 | 101% | 101% | 43% | ▲ | 102% | 102% | 102% | 97% | 104% |
| 20241029 | 3,825 | 3,895 | 3,810 | 3,890 | 5,400 | 90 | 102% | 102% | 200% | ▲▲ | 99% | 100% | 100% | 99% | 104% |
| 20241030 | 3,905 | 3,905 | 3,865 | 3,870 | 2,200 | -20 | 99% | 99% | 41% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20241031 | 3,895 | 3,895 | 3,860 | 3,895 | 2,600 | 25 | 101% | 100% | 118% | ▲ | 99% | 101% | 99% | 99% | 104% |
| 20241101 | 3,900 | 3,925 | 3,880 | 3,880 | 3,000 | -15 | 100% | 99% | 115% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20241105 | 3,880 | 3,955 | 3,865 | 3,900 | 7,000 | 20 | 101% | 101% | 233% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20241106 | 3,900 | 3,925 | 3,885 | 3,890 | 4,100 | -10 | 100% | 100% | 59% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241107 | 3,910 | 3,925 | 3,890 | 3,925 | 3,000 | 35 | 101% | 100% | 73% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20241108 | 3,945 | 3,945 | 3,900 | 3,900 | 2,100 | -25 | 99% | 99% | 70% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241111 | 3,900 | 3,940 | 3,900 | 3,900 | 1,500 | 0 | 100% | 100% | 71% | -- | 101% | 100% | 102% | 99% | 104% |
| 20241112 | 3,895 | 3,930 | 3,895 | 3,930 | 1,500 | 30 | 101% | 101% | 100% | ▲ | 99% | 98% | 102% | 100% | 104% |
| 20241113 | 3,930 | 3,930 | 3,905 | 3,905 | 1,200 | -25 | 99% | 99% | 80% | ▼ | 100% | 98% | 103% | 99% | 103% |
| 20241114 | 3,910 | 3,915 | 3,890 | 3,900 | 2,600 | -5 | 100% | 100% | 217% | ▼▼ | 99% | 99% | 103% | 99% | 103% |
| 20241115 | 3,910 | 3,910 | 3,880 | 3,880 | 2,600 | -20 | 99% | 99% | 100% | ▼▼▼ | 100% | 100% | 105% | 99% | 103% |
| 20241118 | 3,865 | 3,895 | 3,840 | 3,860 | 3,000 | -20 | 99% | 100% | 115% | ▼▼▼▼ | 99% | 101% | 106% | 98% | 102% |
| 20241119 | 3,860 | 3,860 | 3,805 | 3,805 | 4,900 | -55 | 99% | 99% | 163% | ▼▼▼▼▼ | 101% | 102% | 107% | 97% | 101% |
| 20241120 | 3,810 | 3,850 | 3,810 | 3,835 | 1,000 | 30 | 101% | 101% | 20% | ▲ | 101% | 101% | 107% | 98% | 102% |
| 20241121 | 3,830 | 3,865 | 3,830 | 3,860 | 3,000 | 25 | 101% | 101% | 300% | ▲▲ | 100% | 100% | 106% | 98% | 102% |
| 20241122 | 3,870 | 3,900 | 3,865 | 3,880 | 2,200 | 20 | 101% | 100% | 73% | ▲▲▲ | 99% | 99% | 105% | 99% | 103% |
| 20241125 | 3,900 | 3,900 | 3,860 | 3,870 | 3,200 | -10 | 100% | 99% | 145% | ▼ | 100% | 100% | 106% | 98% | 102% |
| 20241126 | 3,870 | 3,870 | 3,865 | 3,865 | 900 | -5 | 100% | 100% | 28% | ▼▼ | 99% | 101% | 106% | 98% | 102% |
| 20241127 | 3,885 | 3,885 | 3,835 | 3,835 | 4,000 | -30 | 99% | 99% | 444% | ▼▼▼ | 101% | 103% | 107% | 98% | 101% |
| 20241128 | 3,825 | 3,855 | 3,825 | 3,855 | 2,000 | 20 | 101% | 101% | 50% | ▲ | 100% | 103% | 107% | 98% | 101% |
| 20241129 | 3,850 | 3,885 | 3,850 | 3,855 | 1,400 | 0 | 100% | 100% | 70% | -- | 100% | 102% | 106% | 98% | 101% |
| 20241202 | 3,885 | 3,895 | 3,865 | 3,885 | 2,600 | 30 | 101% | 100% | 186% | ▲ | 101% | 103% | 106% | 99% | 102% |
| 20241203 | 3,885 | 3,950 | 3,885 | 3,905 | 10,700 | 20 | 101% | 101% | 412% | ▲▲ | 101% | 102% | 105% | 99% | 103% |
| 20241204 | 3,925 | 3,945 | 3,920 | 3,945 | 2,400 | 40 | 101% | 101% | 22% | ▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20241205 | 3,955 | 3,970 | 3,950 | 3,950 | 4,000 | 5 | 100% | 100% | 167% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20241206 | 3,955 | 3,980 | 3,955 | 3,960 | 2,500 | 10 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241209 | 3,985 | 3,995 | 3,970 | 3,990 | 4,100 | 30 | 101% | 100% | 164% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20241210 | 4,000 | 4,050 | 3,985 | 4,020 | 7,300 | 30 | 101% | 101% | 178% | ▲▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20241211 | 4,025 | 4,045 | 4,020 | 4,020 | 3,100 | 0 | 100% | 100% | 42% | -- | 99% | 102% | 0% | 100% | 106% |
| 20241212 | 4,020 | 4,020 | 3,935 | 3,975 | 10,900 | -45 | 99% | 99% | 352% | ▼ | 102% | 103% | 0% | 99% | 104% |
| 20241213 | 3,975 | 4,120 | 3,975 | 4,065 | 18,700 | 90 | 102% | 102% | 172% | ▲ | 99% | 100% | 0% | 100% | 107% |
| 20241216 | 4,115 | 4,115 | 4,065 | 4,090 | 5,100 | 25 | 101% | 99% | 27% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241217 | 4,090 | 4,110 | 4,075 | 4,085 | 3,800 | -5 | 100% | 100% | 75% | ▼ | 98% | 0% | 0% | 100% | 107% |
| 20241218 | 4,120 | 4,120 | 4,045 | 4,055 | 7,100 | -30 | 99% | 98% | 187% | ▼▼ | 101% | 0% | 0% | 99% | 106% |
| 20241219 | 4,055 | 4,130 | 4,055 | 4,080 | 3,800 | 25 | 101% | 101% | 54% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20241220 | 4,080 | 4,140 | 4,080 | 4,105 | 3,500 | 25 | 101% | 101% | 92% | ▲▲ | % | % | % | 100% | 107% |
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 | 37,100 | 19,200 | 0 | 2,200 | 37,100 | 17,000 |
| 2024-12-06 | 35,700 | 18,900 | 0 | 1,900 | 35,700 | 17,000 |
| 2024-11-29 | 35,000 | 18,600 | 0 | 1,700 | 35,000 | 16,900 |
| 2024-11-22 | 35,800 | 17,400 | 0 | 1,800 | 35,800 | 15,600 |
| 2024-11-15 | 35,700 | 17,000 | 0 | 1,800 | 35,700 | 15,200 |
| 2024-11-08 | 36,800 | 17,400 | 0 | 2,100 | 36,800 | 15,300 |
| 2024-11-01 | 37,400 | 17,800 | 0 | 2,200 | 37,400 | 15,600 |
| 2024-10-25 | 37,900 | 17,900 | 0 | 2,400 | 37,900 | 15,500 |
| 2024-10-18 | 40,800 | 19,300 | 0 | 2,600 | 40,800 | 16,700 |
| 2024-10-11 | 43,300 | 18,800 | 0 | 3,200 | 43,300 | 15,600 |
| 2024-10-04 | 43,700 | 18,400 | 0 | 3,400 | 43,700 | 15,000 |
| 2024-09-27 | 47,800 | 17,700 | 0 | 3,900 | 47,800 | 13,800 |
| 2024-09-20 | 48,400 | 21,200 | 0 | 4,000 | 48,400 | 17,200 |
| 2024-09-13 | 48,700 | 23,700 | 0 | 4,400 | 48,700 | 19,300 |
| 2024-09-06 | 47,200 | 15,700 | 0 | 3,600 | 47,200 | 12,100 |
| 2024-08-30 | 50,600 | 14,600 | 0 | 3,200 | 50,600 | 11,400 |
| 2024-08-23 | 52,700 | 12,100 | 0 | 2,400 | 52,700 | 9,700 |
| 2024-08-16 | 58,200 | 13,600 | 0 | 1,900 | 58,200 | 11,700 |
| 2024-08-09 | 64,200 | 11,600 | 0 | 1,700 | 64,200 | 9,900 |
| 2024-08-02 | 93,200 | 19,300 | 0 | 1,800 | 93,200 | 17,500 |
| 2024-07-26 | 162,800 | 61,900 | 0 | 1,800 | 162,800 | 60,100 |
| 2024-07-19 | 128,800 | 57,200 | 0 | 4,100 | 128,800 | 53,100 |
| 2024-07-12 | 121,300 | 55,700 | 0 | 5,000 | 121,300 | 50,700 |
| 2024-07-05 | 113,700 | 52,200 | 0 | 5,600 | 113,700 | 46,600 |
| 2024-06-28 | 93,600 | 38,900 | 0 | 6,100 | 93,600 | 32,800 |
| 2024-06-21 | 75,600 | 31,100 | 0 | 8,500 | 75,600 | 22,600 |
| 2024-06-14 | 73,000 | 26,700 | 2,200 | 8,100 | 70,800 | 18,600 |
| 2024-06-07 | 73,000 | 26,000 | 0 | 8,300 | 73,000 | 17,700 |
| 2024-05-31 | 70,700 | 21,400 | 0 | 5,700 | 70,700 | 15,700 |
| 2024-05-24 | 66,200 | 22,100 | 0 | 4,900 | 66,200 | 17,200 |
| 2024-05-17 | 57,600 | 20,400 | 0 | 3,700 | 57,600 | 16,700 |
| 2024-05-10 | 59,300 | 19,100 | 0 | 4,000 | 59,300 | 15,100 |
| 2024-05-02 | 57,100 | 20,200 | 0 | 4,700 | 57,100 | 15,500 |
| 2024-04-26 | 62,500 | 19,800 | 0 | 4,700 | 62,500 | 15,100 |
| 2024-04-19 | 67,900 | 19,800 | 0 | 5,000 | 67,900 | 14,800 |
| 2024-04-12 | 32,700 | 24,200 | 0 | 14,900 | 32,700 | 9,300 |
| 2024-04-05 | 33,400 | 24,300 | 0 | 13,000 | 33,400 | 11,300 |
| 2024-03-29 | 34,000 | 24,000 | 0 | 13,400 | 34,000 | 10,600 |
| 2024-03-22 | 35,800 | 24,500 | 0 | 12,900 | 35,800 | 11,600 |
| 2024-03-15 | 34,200 | 24,600 | 0 | 12,900 | 34,200 | 11,700 |
| 2024-03-08 | 36,800 | 28,800 | 0 | 13,200 | 36,800 | 15,600 |
| 2024-03-01 | 38,300 | 27,400 | 0 | 12,600 | 38,300 | 14,800 |
| 2024-02-22 | 42,000 | 26,500 | 0 | 12,600 | 42,000 | 13,900 |
| 2024-02-16 | 44,500 | 26,300 | 0 | 12,100 | 44,500 | 14,200 |
| 2024-02-09 | 56,600 | 30,600 | 0 | 12,900 | 56,600 | 17,700 |
| 2024-02-02 | 80,400 | 37,400 | 0 | 11,800 | 80,400 | 25,600 |
| 2024-01-26 | 168,500 | 65,700 | 0 | 10,000 | 168,500 | 55,700 |
| 2024-01-19 | 94,500 | 34,700 | 0 | 11,600 | 94,500 | 23,100 |
| 2024-01-12 | 38,500 | 13,300 | 0 | 3,400 | 38,500 | 9,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U56T | 350 | 2024-08-05 09:26 | 株式会社あさくま | 有限会社あさしお | 変更報告書 |
| S100SQOE | 360 | 2024-02-07 09:31 | 株式会社あさくま | 近藤 裕貴 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQQI | 360 | 2024-02-06 11:11 | 株式会社あさくま | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQNO | 360 | 2024-02-06 10:53 | 株式会社あさくま | 有限会社あさしお | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ73 | 350 | 2024-02-05 10:26 | 株式会社あさくま | 株式会社テンポスホールディングス | 変更報告書 |
| S100SQ5Z | 350 | 2024-02-05 09:21 | 株式会社あさくま | 有限会社あさしお | 変更報告書 |
| S100SP7F | 350 | 2024-02-01 15:27 | 株式会社あさくま | 近藤 裕貴 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7678 | 1 | ステーキのあさくま | サラダバー＆ハンバーグレストラン | 2024-12-21 12:24:34 |
| 7678 | 2 | ステーキのあさくま 武蔵小杉店 12/20（金）ディナータイムの混雑予想とお願い | 新着情報 | 株式会社あさくま | 2024-12-12 13:29:09 |
| 7678 | 2 | 年末年始の営業時間について | 新着情報 | 株式会社あさくま | 2024-12-07 01:29:25 |
| 7678 | 2 | 【店舗限定】あさくまカンタレスの皆様のご協力によりサラダバーに新メニュー登場！ | 2024-11-29 00:30:47 |
| 7678 | 2 | CBCテレビ「まちイチ」でステーキのあさくま登場 | 新着情報 | 株式会社あさくま | 2024-11-14 10:31:07 |
| 7678 | 2 | ステーキのあさくま 半田店 10/27（日）～11/23（土）雨漏り工事期間中の営業について | 新着情報 | 株式会社あさくま | 2024-10-26 04:28:37 |
| 7678 | 2 | 【10/12～14限定】特別メニュー"ハラミステーキ”が登場！ | 2024-10-08 19:30:05 |
| 7678 | 2 | 【9/14～16限定】特別メニュー"厚切ランプステーキ”が登場！ | 2024-09-13 13:30:37 |
| 7678 | 2 | 株主優待制度 抽選会当選結果のお知らせ | 2024-08-23 04:29:56 |
| 7678 | 2 | - YouTube | 2024-08-20 13:29:07 |