[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:1017億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,310 | 1,314 | 1,295 | 1,296 | 123,400 | 55,400 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 1% |
| 20251211 | 1,306 | 1,307 | 1,290 | 1,290 | 160,200 | 99,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251203 | 1,325 | 1,325 | 1,303 | 1,303 | 82,600 | -17,100 | 99% | ▼▼▼ | 8828 | 24 | 0 | 98% | 2% |
| 20251205 | 1,311 | 1,313 | 1,302 | 1,303 | 68,000 | -15,000 | 99% | ▼ | 8528 | 0 | 0 | 98% | 2% |
| 20251209 | 1,303 | 1,311 | 1,296 | 1,300 | 84,200 | -39,200 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251210 | 1,303 | 1,312 | 1,300 | 1,304 | 60,400 | -23,800 | 100% | ▲▲ | 2252 | 0 | 0 | 98% | 2% |
| 20251202 | 1,322 | 1,330 | 1,307 | 1,311 | 99,700 | -23,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20251204 | 1,305 | 1,321 | 1,302 | 1,317 | 83,000 | 400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251212 | 1,306 | 1,322 | 1,302 | 1,319 | 100,700 | -59,500 | 102% | ▲ | 2252 | 0 | 0 | 99% | 3% |
| 20251224 | 1,356 | 1,362 | 1,352 | 1,353 | 67,200 | -21,000 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251216 | 1,327 | 1,328 | 1,320 | 1,320 | 57,000 | -12,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20251226 | 1,359 | 1,364 | 1,356 | 1,364 | 61,200 | 11,500 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20251127 | 1,322 | 1,327 | 1,315 | 1,327 | 74,300 | -7,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251225 | 1,359 | 1,362 | 1,355 | 1,358 | 49,700 | -17,500 | 100% | ▲ | 5222 | 0 | 0 | 100% | 5% |
| 20251223 | 1,360 | 1,368 | 1,355 | 1,356 | 88,200 | -46,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20251222 | 1,364 | 1,375 | 1,354 | 1,360 | 135,100 | 32,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251219 | 1,339 | 1,347 | 1,337 | 1,342 | 102,500 | 20,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251218 | 1,327 | 1,338 | 1,321 | 1,334 | 81,600 | -4,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251217 | 1,324 | 1,331 | 1,317 | 1,328 | 86,500 | 29,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251215 | 1,319 | 1,328 | 1,312 | 1,327 | 69,100 | -31,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251201 | 1,339 | 1,339 | 1,320 | 1,325 | 122,800 | 28,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 4% |
| 20251128 | 1,324 | 1,338 | 1,324 | 1,330 | 94,700 | 20,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 189,200 | 9,200 | 132,400 | 4,300 | 56,800 | 4,900 |
| 2025-12-05 | 206,200 | 9,000 | 136,900 | 4,100 | 69,300 | 4,900 |
| 2025-12-12 | 211,600 | 11,200 | 136,200 | 4,100 | 75,400 | 7,100 |
| 2025-12-19 | 197,500 | 14,400 | 134,200 | 4,100 | 63,300 | 10,300 |
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） |