| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,670 | 5,720 | 5,670 | 5,720 | 200 | 120 | 102% | 101% | 100% | ▲ | 99% | 105% | 104% | 99% | 102% |
| 20250121 | 5,760 | 5,760 | 5,660 | 5,700 | 400 | -20 | 100% | 99% | 200% | ▼ | 104% | 106% | 0% | 98% | 102% |
| 20250123 | 5,700 | 5,990 | 5,700 | 5,900 | 700 | 200 | 104% | 104% | 175% | ▲ | 102% | 102% | 0% | 100% | 105% |
| 20250124 | 5,890 | 6,020 | 5,890 | 6,020 | 800 | 120 | 102% | 102% | 114% | ▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20250127 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 0% | 100% | 108% |
| 20250128 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 0% | 100% | 108% |
| 20250203 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | -300 | 95% | 100% | 100% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20250204 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 300 | 105% | 100% | 100% | ▲ | 100% | 103% | 0% | 100% | 108% |
| 20250205 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | -200 | 97% | 100% | 100% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20250218 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 100 | 102% | 100% | 100% | ▲ | 100% | 98% | 0% | 98% | 106% |
| 20250219 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 80 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20250220 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 100% | 107% |
| 20250225 | 5,990 | 5,990 | 5,990 | 5,990 | 400 | -10 | 100% | 100% | 400% | ▼ | 98% | 100% | 0% | 100% | 107% |
| 20250226 | 5,890 | 5,890 | 5,800 | 5,800 | 200 | -190 | 97% | 98% | 50% | ▼▼ | 102% | 103% | 0% | 96% | 104% |
| 20250227 | 5,800 | 5,900 | 5,800 | 5,900 | 300 | 100 | 102% | 102% | 150% | ▲ | 100% | 99% | 0% | 98% | 105% |
| 20250304 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 100 | 102% | 100% | 67% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250305 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | -100 | 98% | 100% | 50% | ▼ | 100% | 103% | 0% | 98% | 105% |
| 20250310 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 0% | 98% | 105% |
| 20250318 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 50 | 101% | 100% | 100% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20250319 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 99% | 0% | 99% | 104% |
| 20250324 | 5,950 | 6,000 | 5,950 | 6,000 | 500 | 50 | 101% | 101% | 500% | ▲ | 100% | 95% | 0% | 100% | 105% |
| 20250325 | 6,070 | 6,070 | 6,070 | 6,070 | 800 | 70 | 101% | 100% | 160% | ▲▲ | 99% | 92% | 0% | 100% | 106% |
| 20250331 | 5,950 | 5,950 | 5,920 | 5,920 | 600 | -150 | 98% | 99% | 75% | ▼ | 98% | 98% | 0% | 98% | 103% |
| 20250402 | 6,020 | 6,020 | 5,850 | 5,870 | 600 | -50 | 99% | 98% | 100% | ▼▼ | 99% | 101% | 0% | 97% | 103% |
| 20250403 | 5,820 | 5,820 | 5,720 | 5,750 | 600 | -120 | 98% | 99% | 100% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250409 | 5,450 | 5,450 | 5,450 | 5,450 | 700 | -300 | 95% | 100% | 117% | ▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250410 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 50 | 101% | 100% | 14% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20250418 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 400 | 107% | 100% | 100% | ▲▲ | % | % | % | 97% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,300 | 0 | 3,600 | 0 | 700 |
| 2025-04-04 | 0 | 4,200 | 0 | 2,700 | 0 | 1,500 |
| 2025-03-28 | 0 | 4,000 | 0 | 2,700 | 0 | 1,300 |
| 2025-03-21 | 0 | 4,000 | 0 | 2,700 | 0 | 1,300 |
| 2025-03-14 | 0 | 4,000 | 0 | 2,700 | 0 | 1,300 |
| 2025-03-07 | 0 | 4,000 | 0 | 2,700 | 0 | 1,300 |
| 2025-02-28 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-02-21 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-02-14 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-02-07 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-01-31 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-01-24 | 0 | 4,100 | 0 | 2,700 | 0 | 1,400 |
| 2025-01-17 | 0 | 4,100 | 0 | 2,400 | 0 | 1,700 |
| 2025-01-10 | 0 | 4,100 | 0 | 2,400 | 0 | 1,700 |
| 2024-12-27 | 0 | 4,000 | 0 | 2,400 | 0 | 1,600 |
| 2024-12-20 | 0 | 3,900 | 0 | 2,400 | 0 | 1,500 |
| 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 |
|---|---|---|---|
| 20250131 | 15:00 | アサガミ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241227 | 15:00 | アサガミ | 親会社等に係る決算に関するお知らせ |
| 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 | 2025-04-19 19:28:00 |
| 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 |