[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/機械】 売上高:593060 当期純利益:63340 総資産:1003580 時価:985億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,323 | 1,362 | 1,320 | 1,359 | 273,800 | 187,200 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20250819 | 1,358 | 1,361 | 1,334 | 1,344 | 167,100 | -106,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20250728 | 1,390 | 1,394 | 1,354 | 1,360 | 111,300 | 2,200 | 97% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250730 | 1,364 | 1,375 | 1,355 | 1,363 | 120,700 | -41,600 | 101% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250808 | 1,321 | 1,329 | 1,316 | 1,328 | 144,300 | 41,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20250812 | 1,333 | 1,336 | 1,325 | 1,330 | 159,300 | 15,000 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250813 | 1,330 | 1,340 | 1,322 | 1,333 | 140,500 | -18,800 | 100% | ▲▲▲ | 2882 | 0 | 0 | 95% | 3% |
| 20250828 | 1,313 | 1,324 | 1,313 | 1,322 | 72,100 | -28,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250827 | 1,310 | 1,317 | 1,308 | 1,317 | 100,300 | -117,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250825 | 1,325 | 1,329 | 1,316 | 1,322 | 132,100 | 57,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250822 | 1,313 | 1,319 | 1,306 | 1,319 | 74,700 | -38,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20250820 | 1,344 | 1,344 | 1,319 | 1,320 | 159,100 | -8,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250815 | 1,317 | 1,320 | 1,307 | 1,318 | 86,600 | -47,100 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20250807 | 1,316 | 1,323 | 1,309 | 1,314 | 102,800 | 8,900 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20250806 | 1,306 | 1,315 | 1,301 | 1,315 | 93,900 | -36,700 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250729 | 1,358 | 1,383 | 1,353 | 1,353 | 162,300 | 51,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250814 | 1,330 | 1,330 | 1,310 | 1,310 | 133,700 | -6,800 | 98% | ▼ | 8858 | 0 | 0 | 94% | 1% |
| 20250805 | 1,303 | 1,308 | 1,294 | 1,302 | 130,600 | -48,200 | 100% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250821 | 1,321 | 1,323 | 1,311 | 1,311 | 112,900 | -46,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250801 | 1,302 | 1,314 | 1,298 | 1,303 | 183,300 | -279,400 | 101% | ▲ | 8222 | 0 | 0 | 93% | 1% |
| 20250826 | 1,317 | 1,320 | 1,306 | 1,306 | 217,400 | 85,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250804 | 1,292 | 1,300 | 1,285 | 1,299 | 178,800 | -4,500 | 100% | ▼ | 8888 | 0 | 10 | 93% | 0% |
| 20250731 | 1,285 | 1,330 | 1,282 | 1,293 | 462,700 | 342,000 | 95% | ▼ | 7777 | 0 | 12 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 131,900 | 22,800 | 40,600 | 4,200 | 91,300 | 18,600 |
| 2025-08-08 | 140,600 | 8,900 | 38,500 | 4,200 | 102,100 | 4,700 |
| 2025-08-15 | 138,400 | 14,900 | 40,300 | 4,500 | 98,100 | 10,400 |
| 2025-08-22 | 143,700 | 13,600 | 43,200 | 4,600 | 100,500 | 9,000 |
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） |