| 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 | 2,400 | 2,405 | 2,383 | 2,387 | 113,900 | 9 | 100% | 99% | 70% | ▲▲▲▲▲ | 100% | 100% | 100% | 92% | 102% |
| 20240925 | 2,387 | 2,397 | 2,376 | 2,387 | 110,800 | 0 | 100% | 100% | 97% | -- | 102% | 99% | 99% | 92% | 102% |
| 20240926 | 2,407 | 2,444 | 2,397 | 2,444 | 194,700 | 57 | 102% | 102% | 176% | ▲ | 99% | 97% | 98% | 95% | 105% |
| 20240927 | 2,439 | 2,439 | 2,406 | 2,418 | 115,800 | -26 | 99% | 99% | 59% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20240930 | 2,373 | 2,391 | 2,361 | 2,382 | 120,100 | -36 | 99% | 100% | 104% | ▼▼ | 100% | 101% | 100% | 94% | 102% |
| 20241001 | 2,385 | 2,390 | 2,374 | 2,379 | 84,900 | -3 | 100% | 100% | 71% | ▼▼▼ | 100% | 103% | 103% | 94% | 102% |
| 20241002 | 2,329 | 2,373 | 2,323 | 2,339 | 141,600 | -40 | 98% | 100% | 167% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20241003 | 2,378 | 2,390 | 2,363 | 2,372 | 121,000 | 33 | 101% | 100% | 85% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241004 | 2,372 | 2,389 | 2,355 | 2,376 | 119,700 | 4 | 100% | 100% | 99% | ▲▲ | 100% | 97% | 99% | 97% | 102% |
| 20241007 | 2,400 | 2,415 | 2,375 | 2,409 | 153,000 | 33 | 101% | 100% | 128% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20241008 | 2,375 | 2,375 | 2,335 | 2,341 | 159,000 | -68 | 97% | 99% | 104% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241009 | 2,342 | 2,358 | 2,337 | 2,347 | 97,400 | 6 | 100% | 100% | 61% | ▲ | 99% | 101% | 100% | 96% | 101% |
| 20241010 | 2,350 | 2,350 | 2,333 | 2,337 | 87,800 | -10 | 100% | 99% | 90% | ▼ | 100% | 103% | 101% | 96% | 100% |
| 20241011 | 2,334 | 2,341 | 2,319 | 2,326 | 111,600 | -11 | 100% | 100% | 127% | ▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20241015 | 2,340 | 2,348 | 2,328 | 2,341 | 103,900 | 15 | 101% | 100% | 93% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241016 | 2,327 | 2,369 | 2,321 | 2,359 | 149,100 | 18 | 101% | 101% | 144% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241017 | 2,360 | 2,384 | 2,347 | 2,369 | 116,800 | 10 | 100% | 100% | 78% | ▲▲▲ | 100% | 98% | 98% | 97% | 102% |
| 20241018 | 2,383 | 2,432 | 2,382 | 2,394 | 169,900 | 25 | 101% | 100% | 145% | ▲▲▲▲ | 99% | 96% | 98% | 98% | 103% |
| 20241021 | 2,400 | 2,408 | 2,379 | 2,379 | 121,100 | -15 | 99% | 99% | 71% | ▼ | 99% | 97% | 98% | 97% | 102% |
| 20241022 | 2,400 | 2,400 | 2,340 | 2,364 | 169,500 | -15 | 99% | 99% | 140% | ▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241023 | 2,364 | 2,375 | 2,324 | 2,333 | 136,200 | -31 | 99% | 99% | 80% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241024 | 2,315 | 2,325 | 2,300 | 2,315 | 100,300 | -18 | 99% | 100% | 74% | ▼▼▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241025 | 2,320 | 2,325 | 2,277 | 2,288 | 138,300 | -27 | 99% | 99% | 138% | ▼▼▼▼▼ | 102% | 102% | 102% | 95% | 100% |
| 20241028 | 2,290 | 2,330 | 2,282 | 2,327 | 72,200 | 39 | 102% | 102% | 52% | ▲ | 101% | 101% | 99% | 97% | 102% |
| 20241029 | 2,326 | 2,348 | 2,322 | 2,344 | 87,400 | 17 | 101% | 101% | 121% | ▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20241030 | 2,344 | 2,346 | 2,320 | 2,326 | 220,600 | -18 | 99% | 99% | 252% | ▼ | 100% | 100% | 93% | 97% | 102% |
| 20241031 | 2,341 | 2,361 | 2,328 | 2,345 | 116,000 | 19 | 101% | 100% | 53% | ▲ | 99% | 100% | 92% | 97% | 102% |
| 20241101 | 2,347 | 2,369 | 2,319 | 2,323 | 111,000 | -22 | 99% | 99% | 96% | ▼ | 100% | 99% | 92% | 96% | 102% |
| 20241105 | 2,349 | 2,359 | 2,320 | 2,347 | 104,700 | 24 | 101% | 100% | 94% | ▲ | 99% | 99% | 92% | 97% | 103% |
| 20241106 | 2,347 | 2,351 | 2,314 | 2,331 | 128,700 | -16 | 99% | 99% | 123% | ▼ | 100% | 99% | 92% | 97% | 102% |
| 20241107 | 2,349 | 2,382 | 2,336 | 2,343 | 104,100 | 12 | 101% | 100% | 81% | ▲ | 98% | 97% | 91% | 98% | 102% |
| 20241108 | 2,370 | 2,405 | 2,321 | 2,324 | 155,700 | -19 | 99% | 98% | 150% | ▼ | 100% | 99% | 92% | 97% | 102% |
| 20241111 | 2,337 | 2,337 | 2,312 | 2,329 | 112,400 | 5 | 100% | 100% | 72% | ▲ | 100% | 93% | 91% | 97% | 102% |
| 20241112 | 2,327 | 2,341 | 2,316 | 2,327 | 139,300 | -2 | 100% | 100% | 124% | ▼ | 99% | 93% | 92% | 97% | 102% |
| 20241113 | 2,326 | 2,337 | 2,292 | 2,292 | 167,300 | -35 | 98% | 99% | 120% | ▼▼ | 100% | 94% | 93% | 96% | 100% |
| 20241114 | 2,303 | 2,317 | 2,294 | 2,303 | 213,000 | 11 | 100% | 100% | 127% | ▲ | 99% | 99% | 98% | 96% | 101% |
| 20241115 | 2,188 | 2,200 | 2,154 | 2,162 | 524,600 | -141 | 94% | 99% | 246% | ▼ | 99% | 100% | 98% | 90% | 100% |
| 20241118 | 2,174 | 2,193 | 2,154 | 2,158 | 216,500 | -4 | 100% | 99% | 41% | ▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241119 | 2,140 | 2,177 | 2,139 | 2,160 | 191,700 | 2 | 100% | 101% | 89% | ▲ | 99% | 99% | 98% | 91% | 100% |
| 20241120 | 2,180 | 2,192 | 2,151 | 2,161 | 187,800 | 1 | 100% | 99% | 98% | ▲▲ | 100% | 99% | 99% | 92% | 100% |
| 20241121 | 2,159 | 2,189 | 2,153 | 2,169 | 186,900 | 8 | 100% | 100% | 100% | ▲▲▲ | 100% | 97% | 98% | 92% | 101% |
| 20241122 | 2,169 | 2,180 | 2,153 | 2,168 | 103,800 | -1 | 100% | 100% | 56% | ▼ | 99% | 96% | 98% | 92% | 100% |
| 20241125 | 2,175 | 2,179 | 2,150 | 2,150 | 136,600 | -18 | 99% | 99% | 132% | ▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20241126 | 2,151 | 2,158 | 2,115 | 2,129 | 214,800 | -21 | 99% | 99% | 157% | ▼▼▼ | 99% | 100% | 101% | 91% | 100% |
| 20241127 | 2,117 | 2,125 | 2,089 | 2,095 | 192,900 | -34 | 98% | 99% | 90% | ▼▼▼▼ | 100% | 101% | 102% | 89% | 100% |
| 20241128 | 2,100 | 2,119 | 2,090 | 2,097 | 146,300 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 102% | 89% | 100% |
| 20241129 | 2,091 | 2,104 | 2,085 | 2,091 | 118,100 | -6 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 89% | 100% |
| 20241202 | 2,090 | 2,105 | 2,083 | 2,098 | 169,800 | 7 | 100% | 100% | 144% | ▲ | 101% | 101% | 100% | 89% | 100% |
| 20241203 | 2,101 | 2,135 | 2,101 | 2,119 | 163,700 | 21 | 101% | 101% | 96% | ▲▲ | 99% | 101% | 99% | 90% | 101% |
| 20241204 | 2,119 | 2,119 | 2,090 | 2,094 | 186,400 | -25 | 99% | 99% | 114% | ▼ | 100% | 102% | 100% | 89% | 100% |
| 20241205 | 2,102 | 2,114 | 2,093 | 2,099 | 111,100 | 5 | 100% | 100% | 60% | ▲ | 100% | 101% | 100% | 90% | 100% |
| 20241206 | 2,102 | 2,107 | 2,079 | 2,092 | 222,900 | -7 | 100% | 100% | 201% | ▼ | 101% | 101% | 0% | 90% | 100% |
| 20241209 | 2,105 | 2,140 | 2,105 | 2,129 | 171,400 | 37 | 102% | 101% | 77% | ▲ | 99% | 99% | 0% | 91% | 102% |
| 20241210 | 2,149 | 2,155 | 2,129 | 2,134 | 121,000 | 5 | 100% | 99% | 71% | ▲▲ | 100% | 100% | 0% | 93% | 102% |
| 20241211 | 2,132 | 2,141 | 2,121 | 2,130 | 122,300 | -4 | 100% | 100% | 101% | ▼ | 99% | 98% | 0% | 92% | 102% |
| 20241212 | 2,141 | 2,141 | 2,121 | 2,128 | 227,400 | -2 | 100% | 99% | 186% | ▼▼ | 101% | 99% | 0% | 98% | 102% |
| 20241213 | 2,120 | 2,137 | 2,112 | 2,135 | 269,800 | 7 | 100% | 101% | 119% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241216 | 2,136 | 2,146 | 2,117 | 2,123 | 190,300 | -12 | 99% | 99% | 71% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 2,115 | 2,123 | 2,092 | 2,095 | 247,500 | -28 | 99% | 99% | 130% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 2,075 | 2,106 | 2,062 | 2,078 | 237,200 | -17 | 99% | 100% | 96% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 2,082 | 2,110 | 2,082 | 2,101 | 147,400 | 23 | 101% | 101% | 62% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 2,107 | 2,116 | 2,090 | 2,092 | 185,600 | -9 | 100% | 99% | 126% | ▼ | % | % | % | 97% | 101% |
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 | 2,100 | 244,000 | 0 | 157,100 | 2,100 | 86,900 |
| 2024-12-06 | 3,700 | 270,800 | 0 | 180,100 | 3,700 | 90,700 |
| 2024-11-29 | 5,800 | 245,100 | 400 | 150,200 | 5,400 | 94,900 |
| 2024-11-22 | 4,500 | 193,000 | 0 | 109,900 | 4,500 | 83,100 |
| 2024-11-15 | 4,800 | 171,300 | 400 | 89,500 | 4,400 | 81,800 |
| 2024-11-08 | 4,500 | 121,800 | 0 | 67,000 | 4,500 | 54,800 |
| 2024-11-01 | 2,700 | 95,400 | 0 | 46,500 | 2,700 | 48,900 |
| 2024-10-25 | 2,900 | 98,500 | 300 | 45,400 | 2,600 | 53,100 |
| 2024-10-18 | 2,900 | 79,200 | 0 | 40,400 | 2,900 | 38,800 |
| 2024-10-11 | 2,800 | 90,800 | 0 | 45,000 | 2,800 | 45,800 |
| 2024-10-04 | 8,200 | 68,900 | 0 | 31,800 | 8,200 | 37,100 |
| 2024-09-27 | 1,600 | 63,800 | 0 | 26,600 | 1,600 | 37,200 |
| 2024-09-20 | 1,600 | 74,200 | 0 | 25,700 | 1,600 | 48,500 |
| 2024-09-13 | 1,800 | 71,800 | 0 | 25,800 | 1,800 | 46,000 |
| 2024-09-06 | 6,000 | 59,600 | 1,300 | 22,200 | 4,700 | 37,400 |
| 2024-08-30 | 119,300 | 69,200 | 106,800 | 30,000 | 12,500 | 39,200 |
| 2024-08-23 | 112,300 | 71,600 | 96,000 | 32,200 | 16,300 | 39,400 |
| 2024-08-16 | 117,400 | 72,100 | 109,100 | 32,800 | 8,300 | 39,300 |
| 2024-08-09 | 108,800 | 63,600 | 99,500 | 36,700 | 9,300 | 26,900 |
| 2024-08-02 | 122,700 | 91,000 | 102,100 | 43,000 | 20,600 | 48,000 |
| 2024-07-26 | 49,400 | 100,700 | 35,500 | 49,200 | 13,900 | 51,500 |
| 2024-07-19 | 33,000 | 123,900 | 18,500 | 66,900 | 14,500 | 57,000 |
| 2024-07-12 | 27,700 | 144,200 | 14,100 | 75,700 | 13,600 | 68,500 |
| 2024-07-05 | 39,000 | 144,300 | 1,600 | 75,300 | 37,400 | 69,000 |
| 2024-06-28 | 36,300 | 138,700 | 800 | 72,700 | 35,500 | 66,000 |
| 2024-06-21 | 56,400 | 135,300 | 300 | 65,800 | 56,100 | 69,500 |
| 2024-06-14 | 71,600 | 151,400 | 7,000 | 78,900 | 64,600 | 72,500 |
| 2024-06-07 | 298,200 | 207,900 | 11,100 | 115,700 | 287,100 | 92,200 |
| 2024-05-31 | 155,700 | 299,200 | 100 | 90,800 | 155,600 | 208,400 |
| 2024-05-24 | 5,300 | 138,900 | 100 | 82,000 | 5,200 | 56,900 |
| 2024-05-17 | 5,300 | 144,000 | 100 | 82,800 | 5,200 | 61,200 |
| 2024-05-10 | 5,300 | 134,900 | 100 | 81,400 | 5,200 | 53,500 |
| 2024-05-02 | 5,300 | 138,400 | 100 | 83,900 | 5,200 | 54,500 |
| 2024-04-26 | 5,700 | 136,800 | 100 | 82,600 | 5,600 | 54,200 |
| 2024-04-19 | 5,500 | 140,700 | 100 | 83,300 | 5,400 | 57,400 |
| 2024-04-12 | 2,700 | 146,700 | 200 | 84,200 | 2,500 | 62,500 |
| 2024-04-05 | 3,400 | 148,700 | 100 | 81,900 | 3,300 | 66,800 |
| 2024-03-29 | 3,200 | 182,600 | 100 | 115,300 | 3,100 | 67,300 |
| 2024-03-22 | 3,600 | 204,100 | 100 | 116,900 | 3,500 | 87,200 |
| 2024-03-15 | 3,400 | 217,000 | 100 | 121,700 | 3,300 | 95,300 |
| 2024-03-08 | 3,700 | 217,200 | 100 | 118,700 | 3,600 | 98,500 |
| 2024-03-01 | 3,700 | 180,800 | 200 | 103,100 | 3,500 | 77,700 |
| 2024-02-22 | 3,500 | 149,000 | 100 | 101,200 | 3,400 | 47,800 |
| 2024-02-16 | 3,800 | 117,400 | 200 | 81,300 | 3,600 | 36,100 |
| 2024-02-09 | 4,400 | 98,900 | 200 | 44,600 | 4,200 | 54,300 |
| 2024-02-02 | 4,800 | 93,700 | 200 | 40,000 | 4,600 | 53,700 |
| 2024-01-26 | 4,700 | 96,300 | 200 | 39,600 | 4,500 | 56,700 |
| 2024-01-19 | 4,000 | 100,500 | 200 | 39,100 | 3,800 | 61,400 |
| 2024-01-12 | 4,000 | 98,800 | 200 | 37,600 | 3,800 | 61,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 275,675 | 0.48% | ▼ | -7,706 | 2,264 | 2,283 | 2,242 | 2,277 | 70,400 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 283,381 | 0.50% | ▲ | 2,238 | 2,242 | 2,077 | 2,115 | 266,000 | |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 266,050 | 0.47% | ▼ | -24,909 | 2,400 | 2,461 | 2,399 | 2,448 | 153,200 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,959 | 0.51% | ▲ | 30,400 | 2,400 | 2,409 | 2,382 | 2,395 | 112,300 |
| 2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 260,559 | 0.46% | ▼ | -35,800 | 2,390 | 2,412 | 2,360 | 2,372 | 342,900 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,359 | 0.52% | ▲ | 2,265 | 2,300 | 2,260 | 2,292 | 158,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:30 | あいＨＤ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | あいＨＤ | （訂正・数値データ訂正）「2024年６月期 決算短信〔日本基準〕（連結)」の一部訂正について |
| 20240930 | 15:00 | あいＨＤ | 当社子会社における希望退職者募集の結果に関するお知らせ |
| 20240819 | 15:00 | あいＨＤ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240819 | 15:00 | あいＨＤ | 剰余金の配当に関するお知らせ |
| 20240819 | 15:00 | あいＨＤ | 営業外収益の発生に関するお知らせ |
| 20240723 | 17:00 | あいＨＤ | （変更）「あいホールディングス株式会社と岩崎通信機株式会社との経営統合に関する統合契約書及び株式交換契約の締結（簡易株式交換）のお知らせ」の一部変更 |
| 20240531 | 15:00 | あいＨＤ | あいホールディングス株式会社と岩崎通信機株式会社との経営統合に関する統合契約書及び株式交換契約の締結（簡易株式交換）のお知らせ |
| 20240515 | 15:00 | あいＨＤ | 2024年6月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | あいＨＤ | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | あいＨＤ | 2024年6月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3076 | 1 | あい ホールディングス株式会社 | 全ては信頼と誠実から始まり人と社会に認められる価値を創造する | 2024-12-21 17:26:44 |
| 3076 | 2 | 第18回定時株主総会決議ご通知を公開しました。 | 2024-09-27 17:32:22 |
| 3076 | 2 | 第18回 定時株主総会招集ご通知を公開しました。 | 2024-09-05 11:32:37 |
| 3076 | 2 | 第18回 定時株主総会その他の電子提供措置事項（交付書面省略事項）を公開しました。 | 2024-09-05 11:32:33 |
| 3076 | 2 | 「定時株主総会決議ご通知」並びに 「中間報告書」及び「報告書」の郵送取り止めに関するお知らせを公開しました。 | 2024-09-05 11:32:32 |
| 3076 | 2 | 有価証券報告書等 | あい ホールディングス株式会社 | 2024-06-14 10:32:53 |
| 3076 | 2 | 決算短信・決算説明資料 | あい ホールディングス株式会社 | 2024-06-14 10:32:51 |
| 3076 | 2 | 事業報告書 | あい ホールディングス株式会社 | 2024-06-14 10:32:50 |
| 3076 | 2 | IRポリシー・注意事項 | あい ホールディングス株式会社 | 2024-06-14 10:32:48 |
| 3076 | 2 | 電子公告 | あい ホールディングス株式会社 | 2024-06-14 10:32:46 |