| 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 | 742 | 742 | 733 | 736 | 8,400 | 5 | 101% | 99% | 171% | ▲▲ | 99% | 100% | 97% | 98% | 103% |
| 20240925 | 740 | 740 | 732 | 734 | 9,400 | -2 | 100% | 99% | 112% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20240926 | 733 | 742 | 726 | 735 | 13,200 | 1 | 100% | 100% | 140% | ▲ | 99% | 99% | 97% | 98% | 103% |
| 20240927 | 740 | 740 | 734 | 736 | 15,800 | 1 | 100% | 99% | 120% | ▲▲ | 100% | 102% | 99% | 98% | 103% |
| 20240930 | 724 | 732 | 722 | 727 | 6,200 | -9 | 99% | 100% | 39% | ▼ | 101% | 102% | 99% | 97% | 102% |
| 20241001 | 727 | 741 | 727 | 737 | 6,600 | 10 | 101% | 101% | 106% | ▲ | 99% | 101% | 98% | 98% | 103% |
| 20241002 | 737 | 741 | 733 | 733 | 5,200 | -4 | 99% | 99% | 79% | ▼ | 99% | 97% | 99% | 98% | 103% |
| 20241003 | 741 | 741 | 731 | 734 | 3,600 | 1 | 100% | 99% | 69% | ▲ | 100% | 97% | 100% | 98% | 103% |
| 20241004 | 737 | 743 | 733 | 738 | 6,300 | 4 | 101% | 100% | 175% | ▲▲ | 100% | 96% | 99% | 98% | 103% |
| 20241007 | 743 | 743 | 738 | 742 | 4,200 | 4 | 101% | 100% | 67% | ▲▲▲ | 98% | 98% | 100% | 99% | 104% |
| 20241008 | 734 | 739 | 721 | 721 | 10,200 | -21 | 97% | 98% | 243% | ▼ | 98% | 98% | 101% | 96% | 101% |
| 20241009 | 731 | 731 | 707 | 713 | 12,000 | -8 | 99% | 98% | 118% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241010 | 714 | 720 | 706 | 715 | 11,000 | 2 | 100% | 100% | 92% | ▲ | 99% | 100% | 103% | 96% | 100% |
| 20241011 | 717 | 721 | 705 | 712 | 18,500 | -3 | 100% | 99% | 168% | ▼ | 101% | 101% | 105% | 96% | 100% |
| 20241015 | 713 | 721 | 713 | 720 | 18,300 | 8 | 101% | 101% | 99% | ▲ | 99% | 98% | 103% | 97% | 101% |
| 20241016 | 725 | 726 | 715 | 718 | 13,600 | -2 | 100% | 99% | 74% | ▼ | 100% | 98% | 104% | 97% | 101% |
| 20241017 | 718 | 722 | 710 | 717 | 13,100 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 97% | 104% | 97% | 101% |
| 20241018 | 717 | 720 | 705 | 720 | 13,900 | 3 | 100% | 100% | 106% | ▲ | 99% | 97% | 104% | 97% | 101% |
| 20241021 | 721 | 721 | 711 | 712 | 9,000 | -8 | 99% | 99% | 65% | ▼ | 100% | 96% | 105% | 96% | 100% |
| 20241022 | 710 | 724 | 707 | 707 | 12,900 | -5 | 99% | 100% | 143% | ▼▼ | 98% | 97% | 106% | 95% | 100% |
| 20241023 | 707 | 708 | 691 | 692 | 20,200 | -15 | 98% | 98% | 157% | ▼▼▼ | 100% | 99% | 108% | 93% | 100% |
| 20241024 | 693 | 698 | 678 | 696 | 18,600 | 4 | 101% | 100% | 92% | ▲ | 99% | 107% | 109% | 94% | 101% |
| 20241025 | 687 | 699 | 679 | 679 | 15,700 | -17 | 98% | 99% | 84% | ▼ | 101% | 108% | 110% | 92% | 100% |
| 20241028 | 679 | 686 | 673 | 684 | 21,200 | 5 | 101% | 101% | 135% | ▲ | 100% | 103% | 110% | 92% | 101% |
| 20241029 | 684 | 689 | 680 | 687 | 13,600 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 103% | 107% | 93% | 101% |
| 20241030 | 686 | 696 | 673 | 684 | 89,600 | -3 | 100% | 100% | 659% | ▼ | 106% | 103% | 103% | 92% | 101% |
| 20241031 | 694 | 735 | 682 | 735 | 35,200 | 51 | 107% | 106% | 39% | ▲ | 102% | 106% | 104% | 99% | 108% |
| 20241101 | 690 | 718 | 690 | 705 | 22,000 | -30 | 96% | 102% | 63% | ▼ | 97% | 103% | 100% | 95% | 104% |
| 20241105 | 713 | 713 | 694 | 694 | 8,900 | -11 | 98% | 97% | 40% | ▼▼ | 101% | 107% | 102% | 94% | 102% |
| 20241106 | 698 | 716 | 698 | 706 | 10,100 | 12 | 102% | 101% | 113% | ▲ | 100% | 105% | 100% | 96% | 104% |
| 20241107 | 713 | 721 | 712 | 714 | 7,100 | 8 | 101% | 100% | 70% | ▲▲ | 102% | 104% | 99% | 97% | 105% |
| 20241108 | 720 | 736 | 720 | 733 | 13,000 | 19 | 103% | 102% | 183% | ▲▲▲ | 101% | 100% | 97% | 100% | 108% |
| 20241111 | 733 | 747 | 730 | 737 | 9,700 | 4 | 101% | 101% | 75% | ▲▲▲▲ | 101% | 97% | 97% | 100% | 109% |
| 20241112 | 737 | 748 | 737 | 746 | 9,100 | 9 | 101% | 101% | 94% | ▲▲▲▲▲ | 100% | 96% | 96% | 100% | 110% |
| 20241113 | 746 | 749 | 741 | 749 | 6,100 | 3 | 100% | 100% | 67% | ▲▲▲▲▲▲ | 98% | 95% | 95% | 100% | 110% |
| 20241114 | 749 | 750 | 735 | 735 | 5,900 | -14 | 98% | 98% | 97% | ▼ | 97% | 98% | 98% | 98% | 108% |
| 20241115 | 731 | 734 | 708 | 710 | 13,500 | -25 | 97% | 97% | 229% | ▼▼ | 102% | 101% | 101% | 95% | 105% |
| 20241118 | 705 | 728 | 705 | 718 | 10,300 | 8 | 101% | 102% | 76% | ▲ | 98% | 98% | 99% | 96% | 106% |
| 20241119 | 723 | 723 | 706 | 706 | 43,600 | -12 | 98% | 98% | 423% | ▼ | 99% | 99% | 100% | 94% | 104% |
| 20241120 | 717 | 717 | 710 | 713 | 6,400 | 7 | 101% | 99% | 15% | ▲ | 99% | 99% | 100% | 95% | 105% |
| 20241121 | 717 | 717 | 712 | 713 | 2,800 | 0 | 100% | 99% | 44% | -- | 100% | 99% | 100% | 95% | 105% |
| 20241122 | 713 | 717 | 710 | 712 | 2,800 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 95% | 105% |
| 20241125 | 709 | 714 | 708 | 708 | 9,100 | -4 | 99% | 100% | 325% | ▼▼ | 99% | 101% | 101% | 95% | 104% |
| 20241126 | 707 | 710 | 700 | 701 | 18,400 | -7 | 99% | 99% | 202% | ▼▼▼ | 101% | 102% | 102% | 94% | 102% |
| 20241127 | 701 | 707 | 696 | 707 | 19,500 | 6 | 101% | 101% | 106% | ▲ | 99% | 100% | 100% | 94% | 103% |
| 20241128 | 713 | 715 | 706 | 708 | 11,800 | 1 | 100% | 99% | 61% | ▲▲ | 100% | 101% | 100% | 95% | 102% |
| 20241129 | 710 | 713 | 708 | 709 | 3,100 | 1 | 100% | 100% | 26% | ▲▲▲ | 101% | 101% | 100% | 95% | 102% |
| 20241202 | 709 | 714 | 706 | 714 | 4,400 | 5 | 101% | 101% | 142% | ▲▲▲▲ | 100% | 100% | 99% | 95% | 103% |
| 20241203 | 713 | 716 | 713 | 714 | 7,300 | 0 | 100% | 100% | 166% | -- | 100% | 100% | 98% | 95% | 102% |
| 20241204 | 713 | 716 | 711 | 714 | 4,400 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 98% | 95% | 102% |
| 20241205 | 714 | 715 | 711 | 714 | 5,400 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 98% | 95% | 102% |
| 20241206 | 714 | 715 | 712 | 713 | 2,600 | -1 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241209 | 713 | 716 | 711 | 711 | 9,400 | -2 | 100% | 100% | 362% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241210 | 712 | 715 | 710 | 710 | 11,000 | -1 | 100% | 100% | 117% | ▼▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241211 | 713 | 713 | 707 | 712 | 8,300 | 2 | 100% | 100% | 75% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241212 | 709 | 711 | 709 | 710 | 6,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 709 | 710 | 705 | 710 | 11,000 | 0 | 100% | 100% | 180% | -- | 100% | 98% | 0% | 99% | 101% |
| 20241216 | 712 | 712 | 706 | 709 | 6,500 | -1 | 100% | 100% | 59% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241217 | 709 | 709 | 700 | 703 | 13,300 | -6 | 99% | 99% | 205% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 702 | 709 | 701 | 701 | 5,000 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 700 | 705 | 696 | 698 | 14,100 | -3 | 100% | 100% | 282% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 700 | 703 | 700 | 700 | 4,600 | 2 | 100% | 100% | 33% | ▲ | % | % | % | 98% | 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 | 107,600 | 0 | 46,200 | 0 | 61,400 |
| 2024-12-06 | 0 | 107,600 | 0 | 45,900 | 0 | 61,700 |
| 2024-11-29 | 0 | 107,400 | 0 | 45,400 | 0 | 62,000 |
| 2024-11-22 | 0 | 99,200 | 0 | 44,100 | 0 | 55,100 |
| 2024-11-15 | 0 | 66,400 | 0 | 42,200 | 0 | 24,200 |
| 2024-11-08 | 0 | 66,100 | 0 | 42,000 | 0 | 24,100 |
| 2024-11-01 | 0 | 67,300 | 0 | 41,100 | 0 | 26,200 |
| 2024-10-25 | 0 | 67,200 | 0 | 40,700 | 0 | 26,500 |
| 2024-10-18 | 0 | 65,500 | 0 | 38,900 | 0 | 26,600 |
| 2024-10-11 | 0 | 62,000 | 0 | 36,800 | 0 | 25,200 |
| 2024-10-04 | 0 | 59,200 | 0 | 36,200 | 0 | 23,000 |
| 2024-09-27 | 0 | 60,500 | 0 | 36,800 | 0 | 23,700 |
| 2024-09-20 | 0 | 60,600 | 0 | 37,300 | 0 | 23,300 |
| 2024-09-13 | 0 | 59,900 | 0 | 37,000 | 0 | 22,900 |
| 2024-09-06 | 0 | 57,100 | 0 | 36,500 | 0 | 20,600 |
| 2024-08-30 | 0 | 61,900 | 0 | 40,400 | 0 | 21,500 |
| 2024-08-23 | 0 | 61,000 | 0 | 38,600 | 0 | 22,400 |
| 2024-08-16 | 0 | 59,500 | 0 | 38,300 | 0 | 21,200 |
| 2024-08-09 | 0 | 57,400 | 0 | 36,000 | 0 | 21,400 |
| 2024-08-02 | 0 | 71,600 | 0 | 42,900 | 0 | 28,700 |
| 2024-07-26 | 0 | 73,000 | 0 | 44,200 | 0 | 28,800 |
| 2024-07-19 | 0 | 78,000 | 0 | 45,300 | 0 | 32,700 |
| 2024-07-12 | 0 | 73,200 | 0 | 42,800 | 0 | 30,400 |
| 2024-07-05 | 0 | 67,500 | 0 | 40,700 | 0 | 26,800 |
| 2024-06-28 | 0 | 65,200 | 0 | 39,600 | 0 | 25,600 |
| 2024-06-21 | 0 | 63,600 | 0 | 38,200 | 0 | 25,400 |
| 2024-06-14 | 0 | 62,100 | 0 | 38,600 | 0 | 23,500 |
| 2024-06-07 | 0 | 62,600 | 0 | 39,100 | 0 | 23,500 |
| 2024-05-31 | 0 | 61,900 | 0 | 39,600 | 0 | 22,300 |
| 2024-05-24 | 0 | 63,100 | 0 | 38,700 | 0 | 24,400 |
| 2024-05-17 | 0 | 66,500 | 0 | 37,500 | 0 | 29,000 |
| 2024-05-10 | 200 | 78,900 | 200 | 52,900 | 0 | 26,000 |
| 2024-05-02 | 0 | 83,600 | 0 | 56,300 | 0 | 27,300 |
| 2024-04-26 | 0 | 87,400 | 0 | 53,100 | 0 | 34,300 |
| 2024-04-19 | 0 | 77,900 | 0 | 48,500 | 0 | 29,400 |
| 2024-04-12 | 0 | 69,600 | 0 | 46,900 | 0 | 22,700 |
| 2024-04-05 | 0 | 62,900 | 0 | 42,600 | 0 | 20,300 |
| 2024-03-29 | 1,400 | 59,100 | 1,400 | 44,600 | 0 | 14,500 |
| 2024-03-22 | 113,400 | 67,000 | 113,400 | 43,800 | 0 | 23,200 |
| 2024-03-15 | 113,400 | 73,500 | 113,400 | 41,900 | 0 | 31,600 |
| 2024-03-08 | 72,600 | 72,200 | 72,600 | 43,500 | 0 | 28,700 |
| 2024-03-01 | 0 | 74,300 | 0 | 43,500 | 0 | 30,800 |
| 2024-02-22 | 0 | 74,300 | 0 | 45,100 | 0 | 29,200 |
| 2024-02-16 | 0 | 73,600 | 0 | 46,400 | 0 | 27,200 |
| 2024-02-09 | 0 | 85,300 | 0 | 46,300 | 0 | 39,000 |
| 2024-02-02 | 0 | 76,000 | 0 | 46,500 | 0 | 29,500 |
| 2024-01-26 | 0 | 69,900 | 0 | 43,600 | 0 | 26,300 |
| 2024-01-19 | 0 | 68,500 | 0 | 44,300 | 0 | 24,200 |
| 2024-01-12 | 0 | 71,800 | 0 | 37,600 | 0 | 34,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:15 | アサックス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240805 | 15:00 | アサックス | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240626 | 15:30 | アサックス | 支配株主等に関する事項について |
| 20240510 | 17:00 | アサックス | 剰余金の配当に関するお知らせ |
| 20240510 | 17:00 | アサックス | 役員人事に関するお知らせ |
| 20240501 | 14:00 | アサックス | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240501 | 14:00 | アサックス | 配当予想の修正（増配）に関するお知らせ |
| 20240501 | 14:00 | アサックス | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8772 | 1 | 不動産担保ローンはアサックス | 即日審査・最短3日のスピード融資も！ | 2024-12-22 01:25:50 |
| 8772 | 2 | IRお問合せ | IR情報 | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:40 |
| 8772 | 2 | IRカレンダー | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:39 |
| 8772 | 2 | IRライブラリ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:38 |
| 8772 | 2 | IRニュース | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:37 |
| 8772 | 2 | 投資家の皆様へ・事業概要 | 不動産担保ローンなら株式会社アサックス | 2024-06-14 15:35:34 |
| 8772 | 3 | 大宮支店 夏季休業のお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-08-20 14:32:32 |
| 8772 | 3 | 店舗統合及び新店舗開設のお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-07-24 17:30:22 |
| 8772 | 3 | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:35 |
| 8772 | 3 | 格付取得に関するお知らせ | お知らせ | 不動産担保ローンなら株式会社アサックス | 2024-06-18 09:41:34 |