| 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 | 6,070 | 6,070 | 6,070 | 6,070 | 600 | -20 | 100% | 100% | 300% | ▼ | 99% | 100% | 100% | 93% | 116% |
| 20240925 | 5,870 | 5,870 | 5,820 | 5,820 | 800 | -250 | 96% | 99% | 133% | ▼▼ | 100% | 101% | 100% | 90% | 111% |
| 20240926 | 5,840 | 5,840 | 5,840 | 5,840 | 200 | 20 | 100% | 100% | 25% | ▲ | 100% | 104% | 102% | 90% | 111% |
| 20240930 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | -200 | 97% | 100% | 50% | ▼ | 100% | 100% | 99% | 87% | 108% |
| 20241002 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 220 | 104% | 100% | 100% | ▲ | 100% | 101% | 99% | 90% | 112% |
| 20241003 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 0% | 90% | 112% |
| 20241010 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 97% | 90% | 112% |
| 20241011 | 5,870 | 5,870 | 5,870 | 5,870 | 800 | 0 | 100% | 100% | 800% | -- | 99% | 100% | 97% | 90% | 105% |
| 20241018 | 5,870 | 5,870 | 5,840 | 5,840 | 200 | -30 | 99% | 99% | 25% | ▼ | 100% | 99% | 97% | 90% | 105% |
| 20241021 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 60 | 101% | 100% | 100% | ▲ | 100% | 99% | 99% | 91% | 105% |
| 20241022 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | -50 | 99% | 100% | 100% | ▼ | 100% | 99% | 99% | 90% | 104% |
| 20241023 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 99% | 93% | 104% |
| 20241024 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 100% | 94% | 104% |
| 20241025 | 5,750 | 5,770 | 5,750 | 5,770 | 700 | -80 | 99% | 100% | 700% | ▼ | 101% | 99% | 100% | 95% | 102% |
| 20241031 | 5,770 | 5,800 | 5,770 | 5,800 | 200 | 30 | 101% | 101% | 29% | ▲ | 102% | 100% | 101% | 95% | 103% |
| 20241101 | 5,700 | 5,800 | 5,700 | 5,800 | 200 | 0 | 100% | 102% | 100% | -- | 100% | 95% | 99% | 95% | 103% |
| 20241105 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 102% | 95% | 103% |
| 20241106 | 5,700 | 5,710 | 5,700 | 5,700 | 400 | -100 | 98% | 100% | 400% | ▼ | 101% | 102% | 103% | 94% | 101% |
| 20241108 | 5,600 | 5,680 | 5,600 | 5,680 | 200 | -20 | 100% | 101% | 50% | ▼▼ | 98% | 102% | 103% | 93% | 101% |
| 20241113 | 5,600 | 5,600 | 5,500 | 5,500 | 300 | -180 | 97% | 98% | 150% | ▼▼▼ | 100% | 105% | 105% | 91% | 100% |
| 20241114 | 5,500 | 5,500 | 5,500 | 5,500 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 102% | 102% | 93% | 100% |
| 20241115 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 150 | 103% | 100% | 50% | ▲ | 101% | 102% | 101% | 96% | 103% |
| 20241119 | 5,650 | 5,710 | 5,650 | 5,700 | 300 | 50 | 101% | 101% | 150% | ▲▲ | 101% | 100% | 102% | 97% | 104% |
| 20241120 | 5,700 | 5,730 | 5,700 | 5,730 | 300 | 30 | 101% | 101% | 100% | ▲▲▲ | 101% | 99% | 101% | 97% | 104% |
| 20241122 | 5,730 | 5,770 | 5,730 | 5,770 | 400 | 40 | 101% | 101% | 133% | ▲▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20241125 | 5,740 | 5,740 | 5,740 | 5,740 | 400 | -30 | 99% | 100% | 100% | ▼ | 100% | 102% | 103% | 97% | 104% |
| 20241127 | 5,640 | 5,640 | 5,640 | 5,640 | 200 | -100 | 98% | 100% | 50% | ▼▼ | 100% | 102% | 102% | 96% | 103% |
| 20241129 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 40 | 101% | 100% | 50% | ▲ | 100% | 102% | 102% | 96% | 103% |
| 20241202 | 5,700 | 5,730 | 5,680 | 5,680 | 900 | 0 | 100% | 100% | 900% | -- | 99% | 99% | 100% | 96% | 103% |
| 20241203 | 5,780 | 5,810 | 5,750 | 5,750 | 300 | 70 | 101% | 99% | 33% | ▲ | 101% | 99% | 0% | 98% | 105% |
| 20241204 | 5,750 | 5,780 | 5,750 | 5,780 | 300 | 30 | 101% | 101% | 100% | ▲▲ | 100% | 98% | 0% | 99% | 105% |
| 20241205 | 5,800 | 5,800 | 5,790 | 5,790 | 500 | 10 | 100% | 100% | 167% | ▲▲▲ | 100% | 99% | 0% | 99% | 105% |
| 20241206 | 5,730 | 5,730 | 5,710 | 5,710 | 1,600 | -80 | 99% | 100% | 320% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241209 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | -10 | 100% | 100% | 6% | ▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20241211 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | -20 | 100% | 100% | 100% | ▼▼▼ | 100% | 102% | 0% | 98% | 103% |
| 20241213 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 0% | 98% | 103% |
| 20241217 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 20 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 5,770 | 5,770 | 5,770 | 5,770 | 100 | 70 | 101% | 100% | 100% | ▲▲ | 102% | 0% | 0% | 100% | 105% |
| 20241219 | 5,700 | 5,800 | 5,700 | 5,800 | 500 | 30 | 101% | 102% | 500% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 0 | 100% | 100% | 20% | -- | % | % | % | 100% | 105% |
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 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-12-06 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-11-29 | 0 | 3,800 | 0 | 2,600 | 0 | 1,200 |
| 2024-11-22 | 0 | 3,700 | 0 | 2,500 | 0 | 1,200 |
| 2024-11-15 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-11-08 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-11-01 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-10-25 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-10-18 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-10-11 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-10-04 | 0 | 3,200 | 0 | 2,200 | 0 | 1,000 |
| 2024-09-27 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-09-20 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-09-13 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-09-06 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-08-30 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-08-23 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-08-16 | 0 | 3,400 | 0 | 2,200 | 0 | 1,200 |
| 2024-08-09 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
| 2024-08-02 | 0 | 3,100 | 0 | 2,200 | 0 | 900 |
| 2024-07-26 | 0 | 3,100 | 0 | 2,200 | 0 | 900 |
| 2024-07-19 | 0 | 3,200 | 0 | 2,200 | 0 | 1,000 |
| 2024-07-12 | 0 | 3,100 | 0 | 2,200 | 0 | 900 |
| 2024-07-05 | 0 | 3,400 | 0 | 2,300 | 0 | 1,100 |
| 2024-06-28 | 0 | 3,100 | 0 | 2,200 | 0 | 900 |
| 2024-06-21 | 0 | 3,300 | 0 | 2,200 | 0 | 1,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | アサガミ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240628 | 16:00 | アサガミ | 支配株主等に関する事項について |
| 20240628 | 16:00 | アサガミ | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240126 | 15:00 | アサガミ | 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 |
|---|---|---|---|
| 9311 | 1 | アサガミ株式会社 | 2024-12-22 03:22:41 |
| 9311 | 2 | 支配株主等に関する事項について NEW | 2024-06-29 04:33:16 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 17 | 2024-06-27 00:34:57 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 10 | 2024-06-27 00:34:55 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 5 | 2024-06-27 00:34:53 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 4 | 2024-06-27 00:34:51 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 3 | 2024-06-27 00:34:50 |
| 9311 | 2 | IR | アサガミ株式会社 - パート 2 | 2024-06-27 00:34:48 |
| 9311 | 2 | 株式情報 | アサガミ株式会社 | 2024-06-27 00:34:39 |
| 9311 | 2 | 財務データ | アサガミ株式会社 | 2024-06-27 00:34:37 |