| 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 | 5,980 | 5,980 | 5,980 | 5,980 | 1,100 | 60 | 101% | 100% | 110% | ▲ | 100% | 88% | 102% | 100% | 108% |
| 20240726 | 6,080 | 6,080 | 6,080 | 6,080 | 200 | 100 | 102% | 100% | 18% | ▲ | 100% | 94% | 100% | 100% | 110% |
| 20240801 | 5,980 | 5,980 | 5,980 | 5,980 | 200 | -100 | 98% | 100% | 100% | ▼ | 100% | 94% | 98% | 98% | 108% |
| 20240802 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | -10 | 100% | 100% | 50% | ▼ | 98% | 114% | 107% | 98% | 108% |
| 20240805 | 5,470 | 5,470 | 5,340 | 5,340 | 700 | -630 | 89% | 98% | 700% | ▼ | 100% | 124% | 0% | 88% | 100% |
| 20240813 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | -100 | 98% | 100% | 14% | ▼ | 100% | 115% | 0% | 86% | 100% |
| 20240820 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 400 | 108% | 100% | 100% | ▲ | 100% | 113% | 109% | 93% | 108% |
| 20240821 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | -70 | 99% | 100% | 100% | ▼ | 104% | 104% | 0% | 92% | 106% |
| 20240822 | 5,970 | 6,230 | 5,970 | 6,230 | 800 | 660 | 112% | 104% | 800% | ▲ | 103% | 94% | 0% | 100% | 119% |
| 20240823 | 6,330 | 6,500 | 6,330 | 6,500 | 1,000 | 270 | 104% | 103% | 125% | ▲▲ | 100% | 93% | 0% | 100% | 124% |
| 20240827 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | -200 | 97% | 100% | 10% | ▼ | 100% | 95% | 0% | 97% | 120% |
| 20240828 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | -100 | 98% | 100% | 100% | ▼▼ | 94% | 94% | 0% | 95% | 118% |
| 20240903 | 6,340 | 6,490 | 5,980 | 5,980 | 600 | -220 | 96% | 94% | 600% | ▼▼▼ | 100% | 104% | 100% | 92% | 114% |
| 20240904 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | -100 | 98% | 100% | 17% | ▼▼▼▼ | 100% | 104% | 0% | 90% | 112% |
| 20240906 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 0% | 90% | 112% |
| 20240918 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 40 | 101% | 100% | 100% | ▲ | 100% | 98% | 98% | 91% | 113% |
| 20240919 | 5,970 | 6,090 | 5,970 | 5,990 | 700 | 70 | 101% | 100% | 700% | ▲▲ | 100% | 96% | 97% | 92% | 114% |
| 20240920 | 6,090 | 6,090 | 6,090 | 6,090 | 200 | 100 | 102% | 100% | 29% | ▲▲▲ | 100% | 97% | 96% | 94% | 116% |
| 20240924 | 6,070 | 6,070 | 6,070 | 6,070 | 600 | -20 | 100% | 100% | 300% | ▼ | 99% | 100% | 0% | 93% | 116% |
| 20240925 | 5,870 | 5,870 | 5,820 | 5,820 | 800 | -250 | 96% | 99% | 133% | ▼▼ | 100% | 101% | 0% | 90% | 111% |
| 20240926 | 5,840 | 5,840 | 5,840 | 5,840 | 200 | 20 | 100% | 100% | 25% | ▲ | 100% | 104% | 0% | 90% | 111% |
| 20240930 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | -200 | 97% | 100% | 50% | ▼ | 100% | 100% | 0% | 87% | 108% |
| 20241002 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 220 | 104% | 100% | 100% | ▲ | 100% | 101% | 0% | 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% | 0% | 90% | 112% |
| 20241011 | 5,870 | 5,870 | 5,870 | 5,870 | 800 | 0 | 100% | 100% | 800% | -- | 99% | 0% | 0% | 90% | 105% |
| 20241018 | 5,870 | 5,870 | 5,840 | 5,840 | 200 | -30 | 99% | 99% | 25% | ▼ | 100% | 0% | 0% | 90% | 105% |
| 20241021 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 60 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20241022 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | -50 | 99% | 100% | 100% | ▼ | % | % | % | 90% | 104% |
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 | 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 | 2024-10-23 05:25:42 |
| 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 |