| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250610 | 2,472 | 2,562 | 2,469 | 2,478 | 222,600 | 19 | 101% | 100% | 128% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 105% | 100% | 120% |
| 20250611 | 2,432 | 2,454 | 2,407 | 2,430 | 133,100 | -48 | 98% | 100% | 60% | ▼ | 16 | 0 | 0 | 99% | 98% | 105% | 98% | 118% |
| 20250613 | 2,428 | 2,431 | 2,374 | 2,406 | 88,800 | -24 | 99% | 99% | 67% | ▼▼ | 15 | 0 | 0 | 99% | 98% | 106% | 97% | 114% |
| 20250616 | 2,418 | 2,426 | 2,381 | 2,402 | 75,100 | -4 | 100% | 99% | 85% | ▼▼▼ | 13 | 0 | 0 | 100% | 98% | 106% | 97% | 113% |
| 20250617 | 2,420 | 2,444 | 2,397 | 2,425 | 90,300 | 23 | 101% | 100% | 120% | ▲ | 12 | 0 | 0 | 99% | 98% | 106% | 98% | 115% |
| 20250618 | 2,422 | 2,424 | 2,363 | 2,386 | 87,900 | -39 | 98% | 99% | 97% | ▼ | 11 | 0 | 0 | 100% | 100% | 107% | 96% | 111% |
| 20250619 | 2,380 | 2,384 | 2,350 | 2,380 | 52,400 | -6 | 100% | 100% | 60% | ▼▼ | 10 | 0 | 0 | 100% | 103% | 108% | 96% | 111% |
| 20250620 | 2,370 | 2,390 | 2,360 | 2,360 | 67,100 | -20 | 99% | 100% | 128% | ▼▼▼ | 9 | 0 | 0 | 100% | 104% | 108% | 95% | 110% |
| 20250623 | 2,358 | 2,384 | 2,344 | 2,362 | 50,400 | 2 | 100% | 100% | 75% | ▲ | 6 | 0 | 0 | 99% | 104% | 107% | 95% | 110% |
| 20250624 | 2,393 | 2,407 | 2,369 | 2,374 | 52,900 | 12 | 101% | 99% | 105% | ▲▲ | 7 | 0 | 0 | 100% | 105% | 108% | 96% | 110% |
| 20250625 | 2,371 | 2,378 | 2,325 | 2,363 | 57,300 | -11 | 100% | 100% | 108% | ▼ | 6 | 0 | 0 | 103% | 107% | 0% | 95% | 110% |
| 20250626 | 2,379 | 2,440 | 2,368 | 2,440 | 81,200 | 77 | 103% | 103% | 142% | ▲ | 5 | 0 | 0 | 101% | 105% | 0% | 98% | 113% |
| 20250627 | 2,430 | 2,463 | 2,415 | 2,463 | 75,500 | 23 | 101% | 101% | 93% | ▲▲ | 5 | 0 | 0 | 99% | 102% | 0% | 99% | 112% |
| 20250630 | 2,499 | 2,536 | 2,470 | 2,486 | 95,700 | 23 | 101% | 99% | 127% | ▲▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 113% |
| 20250701 | 2,466 | 2,529 | 2,459 | 2,480 | 87,300 | -6 | 100% | 101% | 91% | ▼ | 0 | 0 | 0 | 103% | 102% | 0% | 100% | 113% |
| 20250702 | 2,475 | 2,560 | 2,468 | 2,547 | 126,000 | 67 | 103% | 103% | 144% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 112% |
| 20250703 | 2,565 | 2,615 | 2,525 | 2,556 | 139,200 | 9 | 100% | 100% | 110% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 110% |
| 20250704 | 2,563 | 2,566 | 2,523 | 2,537 | 75,200 | -19 | 99% | 99% | 54% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 99% | 108% |
| 20250707 | 2,555 | 2,563 | 2,472 | 2,512 | 82,000 | -25 | 99% | 98% | 109% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 106% |
| 20250708 | 2,502 | 2,523 | 2,487 | 2,523 | 56,200 | 11 | 100% | 101% | 69% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 99% | 107% |
| 20250709 | 2,514 | 2,555 | 2,511 | 2,552 | 45,500 | 29 | 101% | 102% | 81% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 108% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250627 | 16:00 | 朝日工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250625 | 18:00 | 朝日工 | 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20250515 | 16:00 | 朝日工 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250425 | 16:00 | 朝日工 | 業績予想の修正、配当予想の修正（増配）に関するお知らせ |
| 20250206 | 16:00 | 朝日工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 16:00 | 朝日工 | 業績予想の修正、配当予想の修正（増配）に関するお知らせ |
| 20241112 | 16:20 | 朝日工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:20 | 朝日工 | 業績予想の修正、配当予想の修正（増配）に関するお知らせ |
| 20240808 | 16:00 | 朝日工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | 朝日工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | 朝日工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | 朝日工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240515 | 16:30 | 朝日工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240208 | 16:30 | 朝日工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 16:30 | 朝日工 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240208 | 16:30 | 朝日工 | 業績予想の修正、配当予想の修正（増配）、株式分割および株式分割に伴う定款の一部変更のお知らせ |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | Barclays Capital Securities Ltd | 131,400 | 0.48% | ▼ | -24,400 | 2,475 | 2,560 | 2,468 | 2,547 | 126,000 |
| 2025-06-05 | Barclays Capital Securities Ltd | 155,800 | 0.57% | ▼ | -8,100 | 2,279 | 2,325 | 2,276 | 2,322 | 151,600 |
| 2025-06-02 | Barclays Capital Securities Ltd | 163,900 | 0.60% | ▲ | 900 | 2,189 | 2,247 | 2,189 | 2,235 | 69,500 |
| 2025-05-30 | Barclays Capital Securities Ltd | 163,000 | 0.59% | ▼ | -1,100 | 2,149 | 2,207 | 2,146 | 2,201 | 65,600 |
| 2025-05-26 | Barclays Capital Securities Ltd | 164,100 | 0.60% | ▲ | 19,500 | 2,182 | 2,214 | 2,181 | 2,185 | 57,600 |
| 2025-05-19 | Barclays Capital Securities Ltd | 144,600 | 0.53% | ▲ | 13,400 | 2,260 | 2,264 | 2,182 | 2,200 | 150,400 |
| 2025-05-16 | Barclays Capital Securities Ltd | 131,200 | 0.48% | ▼ | -46,800 | 2,088 | 2,267 | 2,088 | 2,267 | 441,900 |
| 2025-05-09 | Barclays Capital Securities Ltd | 178,000 | 0.65% | ▲ | 15,000 | 2,098 | 2,128 | 2,094 | 2,099 | 89,400 |
| 2025-04-28 | Barclays Capital Securities Ltd | 163,000 | 0.59% | ▼ | -26,100 | 2,090 | 2,105 | 2,041 | 2,098 | 281,500 |
| 2025-04-28 | UBS AG | 124,400 | 0.45% | ▼ | -13,400 | 2,090 | 2,105 | 2,041 | 2,098 | 281,500 |
| 2025-04-18 | UBS AG | 137,800 | 0.50% | ▲ | 7,700 | 1,909 | 1,955 | 1,909 | 1,951 | 49,500 |
| 2025-04-07 | UBS AG | 130,100 | 0.47% | ▼ | -32,700 | 1,654 | 1,745 | 1,620 | 1,685 | 240,200 |
| 2025-04-02 | UBS AG | 162,800 | 0.59% | ▼ | -15,400 | 1,920 | 1,926 | 1,884 | 1,907 | 129,900 |
| 2025-03-27 | UBS AG | 178,200 | 0.65% | ▲ | 31,800 | 2,113 | 2,118 | 2,076 | 2,081 | 207,800 |
| 2025-03-26 | UBS AG | 146,400 | 0.53% | ▲ | 2,085 | 2,105 | 2,082 | 2,093 | 139,100 | |
| 2025-02-10 | Barclays Capital Securities Ltd | 189,100 | 0.69% | ▼ | -1,400 | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 |
| 2025-02-10 | Barclays Capital Securities Ltd | 189,100 | 0.69% | ▼ | -1,400 | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 |
| 2025-02-07 | Barclays Capital Securities Ltd | 190,500 | 0.70% | ▲ | 6,100 | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 |
| 2025-02-07 | Barclays Capital Securities Ltd | 190,500 | 0.70% | ▲ | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 | |
| 2025-01-16 | Barclays Capital Securities Ltd | 184,400 | 0.67% | ▲ | 2,229 | 2,249 | 2,152 | 2,228 | 145,500 |