[6345]アイチコーポ:【特装車メーカー】特装車メーカー、高所作業車、電設工事用で首位
Yahoo! 【プライム/15機械】 売上高:593060 当期純利益:63340 総資産:1003580 時価:1009億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,391 | 1,401 | 1,376 | 1,387 | 782,200 | 685,900 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 20251001 | 1,367 | 1,368 | 1,319 | 1,321 | 164,400 | 49,700 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250924 | 1,386 | 1,392 | 1,377 | 1,377 | 119,100 | 48,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250917 | 1,388 | 1,406 | 1,373 | 1,400 | 120,900 | 41,700 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250926 | 1,382 | 1,409 | 1,382 | 1,409 | 99,300 | 36,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250912 | 1,379 | 1,387 | 1,376 | 1,381 | 101,900 | 27,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250910 | 1,362 | 1,386 | 1,362 | 1,376 | 130,100 | 17,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250909 | 1,375 | 1,382 | 1,360 | 1,362 | 112,400 | 16,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251006 | 1,355 | 1,357 | 1,341 | 1,344 | 86,000 | 15,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 95% | 2% |
| 20250929 | 1,374 | 1,374 | 1,360 | 1,361 | 107,100 | 7,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250930 | 1,387 | 1,387 | 1,365 | 1,367 | 114,700 | 7,600 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250908 | 1,370 | 1,376 | 1,366 | 1,369 | 96,200 | 6,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251003 | 1,321 | 1,339 | 1,321 | 1,334 | 70,600 | -12,600 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250916 | 1,383 | 1,394 | 1,379 | 1,388 | 79,200 | -22,700 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250918 | 1,397 | 1,397 | 1,378 | 1,391 | 96,300 | -24,600 | 99% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20251007 | 1,344 | 1,357 | 1,343 | 1,354 | 55,600 | -30,400 | 101% | ▲▲▲▲ | 5282 | 0 | 0 | 96% | 2% |
| 20250925 | 1,377 | 1,385 | 1,375 | 1,381 | 63,100 | -56,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250911 | 1,376 | 1,380 | 1,367 | 1,373 | 74,100 | -56,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20251002 | 1,322 | 1,329 | 1,308 | 1,324 | 83,200 | -81,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250922 | 1,387 | 1,396 | 1,384 | 1,384 | 70,600 | -711,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 146,000 | 21,300 | 92,800 | 5,200 | 53,200 | 16,100 |
| 2025-09-19 | 140,400 | 33,600 | 88,500 | 5,200 | 51,900 | 28,400 |
| 2025-09-26 | 134,600 | 50,400 | 84,400 | 5,200 | 50,200 | 45,200 |
| 2025-10-03 | 148,500 | 37,700 | 88,700 | 5,000 | 59,800 | 32,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-21 13:52 | S100VFIV | 株式会社豊田自動織機 | 変更報告書 |
| 2025-03-27 15:38 | S100VHX9 | 伊藤忠商事株式会社 | 大量保有報告書 |
| 2025-04-18 16:17 | S100VJSB | 株式会社豊田自動織機 | 変更報告書 |
| 2025-05-15 11:13 | S100VPF9 | 株式会社豊田自動織機 | 大量保有報告書 |
| 2025-05-16 14:06 | S100VPFA | 株式会社豊田自動織機 | 変更報告書（短期大量譲渡） |