| 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 | 635 | 635 | 630 | 634 | 3,200 | 3 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20240925 | 635 | 637 | 631 | 637 | 2,400 | 3 | 100% | 100% | 75% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 104% |
| 20240926 | 640 | 640 | 631 | 638 | 3,600 | 1 | 100% | 100% | 150% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 104% |
| 20240927 | 630 | 637 | 627 | 633 | 1,600 | -5 | 99% | 100% | 44% | ▼ | 101% | 100% | 104% | 99% | 103% |
| 20240930 | 623 | 632 | 610 | 632 | 4,000 | -1 | 100% | 101% | 250% | ▼▼ | 99% | 99% | 103% | 99% | 103% |
| 20241001 | 632 | 632 | 621 | 626 | 2,800 | -6 | 99% | 99% | 70% | ▼▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20241002 | 626 | 626 | 621 | 625 | 800 | -1 | 100% | 100% | 29% | ▼▼▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20241003 | 627 | 628 | 621 | 625 | 1,600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 103% | 98% | 102% |
| 20241004 | 627 | 627 | 624 | 626 | 900 | 1 | 100% | 100% | 56% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20241007 | 630 | 630 | 625 | 625 | 1,400 | -1 | 100% | 99% | 156% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20241008 | 627 | 630 | 625 | 628 | 1,400 | 3 | 100% | 100% | 100% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20241009 | 628 | 630 | 628 | 628 | 500 | 0 | 100% | 100% | 36% | -- | 100% | 102% | 103% | 98% | 102% |
| 20241010 | 628 | 629 | 627 | 629 | 1,400 | 1 | 100% | 100% | 280% | ▲ | 100% | 102% | 103% | 99% | 103% |
| 20241011 | 629 | 629 | 627 | 629 | 700 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 99% | 102% |
| 20241015 | 635 | 635 | 632 | 633 | 4,000 | 4 | 101% | 100% | 571% | ▲ | 101% | 102% | 102% | 99% | 102% |
| 20241016 | 635 | 640 | 632 | 640 | 5,400 | 7 | 101% | 101% | 135% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241017 | 644 | 644 | 642 | 642 | 2,000 | 2 | 100% | 100% | 37% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20241018 | 643 | 645 | 640 | 640 | 2,600 | -2 | 100% | 100% | 130% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241021 | 649 | 649 | 644 | 646 | 3,300 | 6 | 101% | 100% | 127% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241022 | 647 | 648 | 640 | 648 | 3,100 | 2 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241023 | 648 | 649 | 644 | 648 | 2,500 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 100% | 100% | 104% |
| 20241024 | 650 | 650 | 644 | 648 | 3,100 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 100% | 100% | 104% |
| 20241025 | 649 | 649 | 646 | 647 | 2,500 | -1 | 100% | 100% | 81% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241028 | 647 | 647 | 638 | 641 | 1,200 | -6 | 99% | 99% | 48% | ▼▼ | 101% | 101% | 101% | 99% | 103% |
| 20241029 | 640 | 645 | 639 | 645 | 1,200 | 4 | 101% | 101% | 100% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20241030 | 650 | 650 | 646 | 647 | 1,600 | 2 | 100% | 100% | 133% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241031 | 646 | 649 | 645 | 648 | 1,800 | 1 | 100% | 100% | 113% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241101 | 648 | 650 | 647 | 647 | 1,700 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241105 | 645 | 645 | 640 | 645 | 1,600 | -2 | 100% | 100% | 94% | ▼▼ | 100% | 98% | 99% | 100% | 103% |
| 20241106 | 645 | 645 | 644 | 645 | 1,300 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 98% | 100% | 103% |
| 20241107 | 647 | 647 | 642 | 647 | 2,100 | 2 | 100% | 100% | 162% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241108 | 647 | 648 | 644 | 648 | 3,200 | 1 | 100% | 100% | 152% | ▲▲ | 100% | 102% | 101% | 100% | 103% |
| 20241111 | 630 | 636 | 629 | 629 | 10,200 | -19 | 97% | 100% | 319% | ▼ | 100% | 102% | 101% | 97% | 100% |
| 20241112 | 631 | 634 | 631 | 634 | 1,000 | 5 | 101% | 100% | 10% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20241113 | 639 | 647 | 635 | 647 | 1,800 | 13 | 102% | 101% | 180% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20241114 | 642 | 642 | 637 | 641 | 1,200 | -6 | 99% | 100% | 67% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241115 | 644 | 644 | 638 | 638 | 800 | -3 | 100% | 99% | 67% | ▼▼ | 101% | 100% | 100% | 98% | 101% |
| 20241118 | 639 | 643 | 638 | 643 | 2,200 | 5 | 101% | 101% | 275% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241119 | 643 | 643 | 641 | 641 | 1,000 | -2 | 100% | 100% | 45% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241120 | 644 | 644 | 636 | 637 | 3,500 | -4 | 99% | 99% | 350% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241121 | 637 | 637 | 635 | 637 | 1,500 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 102% | 98% | 101% |
| 20241122 | 633 | 634 | 631 | 634 | 2,500 | -3 | 100% | 100% | 167% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241125 | 635 | 635 | 632 | 635 | 3,600 | 1 | 100% | 100% | 144% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20241126 | 640 | 640 | 636 | 637 | 3,300 | 2 | 100% | 100% | 92% | ▲▲ | 99% | 99% | 100% | 98% | 101% |
| 20241127 | 644 | 644 | 635 | 637 | 2,900 | 0 | 100% | 99% | 88% | -- | 99% | 99% | 100% | 98% | 101% |
| 20241128 | 641 | 641 | 636 | 636 | 1,600 | -1 | 100% | 99% | 55% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241129 | 636 | 636 | 636 | 636 | 1,000 | 0 | 100% | 100% | 63% | -- | 99% | 98% | 100% | 98% | 101% |
| 20241202 | 643 | 643 | 636 | 636 | 2,300 | 0 | 100% | 99% | 230% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241203 | 639 | 640 | 636 | 636 | 2,600 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241204 | 636 | 636 | 633 | 633 | 2,300 | -3 | 100% | 100% | 88% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241205 | 639 | 639 | 633 | 633 | 2,200 | 0 | 100% | 99% | 96% | -- | 100% | 101% | 102% | 98% | 101% |
| 20241206 | 633 | 633 | 632 | 633 | 2,400 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 637 | 637 | 634 | 637 | 900 | 4 | 101% | 100% | 38% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 637 | 638 | 637 | 638 | 1,500 | 1 | 100% | 100% | 167% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 637 | 639 | 634 | 635 | 2,600 | -3 | 100% | 100% | 173% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241212 | 639 | 639 | 637 | 637 | 1,300 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 640 | 640 | 635 | 638 | 3,500 | 1 | 100% | 100% | 269% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 642 | 642 | 635 | 639 | 5,200 | 1 | 100% | 100% | 149% | ▲▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 641 | 641 | 637 | 640 | 3,700 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 645 | 645 | 637 | 643 | 4,200 | 3 | 100% | 100% | 114% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20241219 | 645 | 645 | 636 | 640 | 8,000 | -3 | 100% | 99% | 190% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 646 | 646 | 641 | 644 | 2,700 | 4 | 101% | 100% | 34% | ▲ | % | % | % | 100% | 102% |
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 | 15,500 | 0 | 8,600 | 0 | 6,900 |
| 2024-12-06 | 100 | 17,300 | 0 | 8,600 | 100 | 8,700 |
| 2024-11-29 | 0 | 16,300 | 0 | 9,600 | 0 | 6,700 |
| 2024-11-22 | 0 | 15,900 | 0 | 9,800 | 0 | 6,100 |
| 2024-11-15 | 100 | 15,300 | 0 | 9,700 | 100 | 5,600 |
| 2024-11-08 | 600 | 18,000 | 0 | 12,800 | 600 | 5,200 |
| 2024-11-01 | 100 | 16,100 | 0 | 11,800 | 100 | 4,300 |
| 2024-10-25 | 100 | 15,600 | 0 | 11,700 | 100 | 3,900 |
| 2024-10-18 | 0 | 17,800 | 0 | 11,900 | 0 | 5,900 |
| 2024-10-11 | 0 | 17,300 | 0 | 11,900 | 0 | 5,400 |
| 2024-10-04 | 100 | 18,000 | 0 | 12,100 | 100 | 5,900 |
| 2024-09-27 | 100 | 17,000 | 0 | 11,800 | 100 | 5,200 |
| 2024-09-20 | 200 | 17,800 | 0 | 11,800 | 200 | 6,000 |
| 2024-09-13 | 100 | 16,800 | 0 | 11,200 | 100 | 5,600 |
| 2024-09-06 | 100 | 16,700 | 0 | 11,300 | 100 | 5,400 |
| 2024-08-30 | 400 | 17,300 | 0 | 11,300 | 400 | 6,000 |
| 2024-08-23 | 0 | 16,100 | 0 | 11,100 | 0 | 5,000 |
| 2024-08-16 | 500 | 14,800 | 0 | 11,100 | 500 | 3,700 |
| 2024-08-09 | 300 | 15,300 | 0 | 11,100 | 300 | 4,200 |
| 2024-08-02 | 700 | 19,700 | 0 | 14,400 | 700 | 5,300 |
| 2024-07-26 | 1,000 | 21,400 | 0 | 14,700 | 1,000 | 6,700 |
| 2024-07-19 | 200 | 20,700 | 0 | 13,700 | 200 | 7,000 |
| 2024-07-12 | 400 | 16,000 | 0 | 9,200 | 400 | 6,800 |
| 2024-07-05 | 300 | 15,600 | 0 | 9,200 | 300 | 6,400 |
| 2024-06-28 | 200 | 16,700 | 0 | 9,200 | 200 | 7,500 |
| 2024-06-21 | 300 | 19,300 | 0 | 9,300 | 300 | 10,000 |
| 2024-06-14 | 500 | 17,100 | 0 | 9,500 | 500 | 7,600 |
| 2024-06-07 | 1,200 | 19,400 | 0 | 9,000 | 1,200 | 10,400 |
| 2024-05-31 | 1,700 | 27,900 | 0 | 8,100 | 1,700 | 19,800 |
| 2024-05-24 | 1,500 | 30,700 | 0 | 7,100 | 1,500 | 23,600 |
| 2024-05-17 | 1,500 | 35,100 | 0 | 6,800 | 1,500 | 28,300 |
| 2024-05-10 | 2,300 | 33,900 | 0 | 6,500 | 2,300 | 27,400 |
| 2024-05-02 | 2,500 | 34,800 | 0 | 6,500 | 2,500 | 28,300 |
| 2024-04-26 | 2,400 | 34,800 | 0 | 6,500 | 2,400 | 28,300 |
| 2024-04-19 | 2,400 | 35,300 | 0 | 6,600 | 2,400 | 28,700 |
| 2024-04-12 | 3,600 | 36,600 | 0 | 6,400 | 3,600 | 30,200 |
| 2024-04-05 | 7,500 | 35,100 | 0 | 6,300 | 7,500 | 28,800 |
| 2024-03-29 | 5,400 | 32,700 | 0 | 6,300 | 5,400 | 26,400 |
| 2024-03-22 | 7,000 | 52,000 | 0 | 13,800 | 7,000 | 38,200 |
| 2024-03-15 | 5,500 | 59,400 | 0 | 15,800 | 5,500 | 43,600 |
| 2024-03-08 | 6,500 | 67,700 | 0 | 16,200 | 6,500 | 51,500 |
| 2024-03-01 | 12,900 | 73,600 | 0 | 11,900 | 12,900 | 61,700 |
| 2024-02-22 | 91,900 | 62,100 | 0 | 3,900 | 91,900 | 58,200 |
| 2024-02-16 | 200 | 16,800 | 0 | 3,100 | 200 | 13,700 |
| 2024-02-09 | 300 | 22,300 | 0 | 5,000 | 300 | 17,300 |
| 2024-02-02 | 100 | 21,800 | 0 | 4,700 | 100 | 17,100 |
| 2024-01-26 | 0 | 21,500 | 0 | 4,600 | 0 | 16,900 |
| 2024-01-19 | 0 | 24,400 | 0 | 8,100 | 0 | 16,300 |
| 2024-01-12 | 0 | 26,000 | 0 | 8,400 | 0 | 17,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 10:00 | アシードＨＤ | 当社グループの組織再編に係る会社分割(簡易吸収分割)・商号変更完了に関するお知らせ |
| 20240725 | 15:00 | アシードＨＤ | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | アシードＨＤ | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240322 | 15:00 | アシードＨＤ | 役員の異動及びグループ主要人事に関するお知らせ |
| 20240229 | 10:00 | アシードＨＤ | 株式の立会外分売終了に関するお知らせ |
| 20240228 | 16:00 | アシードＨＤ | 株式の立会外分売実施に関するお知らせ |
| 20240222 | 15:00 | アシードＨＤ | 当社グループにおける組織再編方針の決定に関するお知らせ |
| 20240221 | 15:00 | アシードＨＤ | 株式の立会外分売に関するお知らせ |
| 20240124 | 17:00 | アシードＨＤ | 当社株式の貸借銘柄選定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9959 | 1 | アシードホールディングス | 2024-12-22 03:28:06 |
| 9959 | 2 | 第52期 報告書 – アシードホールディングス | 2024-06-29 05:33:47 |
| 9959 | 2 | アドバイザーナビ株式会社の投資家情報メディアに当社社長のインタビューが掲載 – アシードホールディングス | 2024-06-27 17:34:45 |
| 9959 | 2 | ご迷惑をおかけしています！ | 2024-06-21 22:31:52 |
| 9959 | 2 | IR Information – アシードホールディングス | 2024-06-18 22:38:58 |
| 9959 | 2 | よくある質問 – アシードホールディングス | 2024-06-15 06:05:15 |
| 9959 | 2 | 電子公告 – アシードホールディングス | 2024-06-15 06:05:13 |
| 9959 | 2 | 株主還元・優待 – アシードホールディングス | 2024-06-15 06:05:12 |
| 9959 | 2 | 株主総会 – アシードホールディングス | 2024-06-15 06:05:10 |
| 9959 | 2 | 株式情報 – アシードホールディングス | 2024-06-15 06:05:09 |