3076--あいHD-【卸売業】【】ドッドウエルBMSとグラフテックが経営統合
売上高:498120-当期純利益:156810-総資産:939010-時価:116802585----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501171,9911,9971,9771,990189,000-2100%100%112%▼▼▼▼▼▼▼100%101%99%93%100%
202501202,0002,0041,9911,992107,1002100%100%57%100%100%101%93%100%
202501212,0222,0352,0042,031148,40039102%100%139%▲▲100%100%101%95%102%
202501222,0302,0342,0132,02993,700-2100%100%63%100%100%101%95%102%
202501232,0292,0312,0162,02191,900-8100%100%98%▼▼100%100%101%95%102%
202501242,0202,0362,0142,014101,500-7100%100%110%▼▼▼99%98%100%94%101%
202501272,0372,0412,0162,026143,30012101%99%141%101%99%101%95%102%
202501282,0182,0362,0182,033171,8007100%101%120%▲▲100%96%101%95%102%
202501292,0252,0302,0152,019122,300-1499%100%71%99%96%101%95%101%
202501302,0162,0231,9961,996718,200-2399%99%587%▼▼99%99%102%94%100%
202501312,0012,0011,9791,990218,000-6100%99%30%▼▼▼98%101%104%93%100%
202502031,9691,9691,9341,934276,200-5697%98%127%▼▼▼▼99%101%104%92%100%
202502041,9471,9651,9321,932154,300-2100%99%56%▼▼▼▼▼100%101%105%92%100%
202502051,9441,9481,9281,939151,9007100%100%98%102%102%105%93%100%
202502061,9391,9901,9391,981181,50042102%102%119%▲▲100%101%104%96%103%
202502071,9701,9851,9621,969118,400-1299%100%65%99%101%104%95%102%
202502101,9751,9791,9561,960145,300-9100%99%123%▼▼100%104%105%96%101%
202502121,9691,9711,9551,967172,2007100%100%119%100%103%104%97%102%
202502131,9901,9951,9751,987135,30020101%100%79%▲▲98%100%103%98%103%
202502141,9961,9961,9601,962108,100-2599%98%80%101%100%106%97%102%
202502171,9652,0481,9601,986403,50024101%101%373%103%98%105%98%103%
202502181,9902,0581,9902,043277,40057103%103%69%▲▲98%97%103%100%106%
202502192,0282,0391,9871,992176,800-5198%98%64%99%99%105%98%103%
202502201,9871,9891,9711,974161,800-1899%99%92%▼▼100%99%107%97%102%
202502251,9581,9651,9501,954253,800-2099%100%157%▼▼▼100%100%108%96%101%
202502261,9541,9661,9461,954188,8000100%100%74%--100%102%108%96%101%
202502271,9551,9681,9541,962143,9008100%100%76%99%104%108%96%102%
202502281,9601,9791,9341,934345,000-2899%99%240%101%105%109%95%100%
202503031,9351,9521,9351,947131,90013101%101%38%101%106%109%95%101%
202503041,9451,9681,9311,959239,90012101%101%182%▲▲102%105%107%96%101%
202503051,9662,0321,9612,000266,70041102%102%111%▲▲▲101%103%105%98%104%
202503062,0062,0412,0032,033202,40033102%101%76%▲▲▲▲101%103%105%100%105%
202503072,0102,0442,0002,040127,6007100%101%63%▲▲▲▲▲100%100%103%100%105%
202503102,0492,0692,0452,058123,40018101%100%97%▲▲▲▲▲▲101%101%103%100%106%
202503112,0422,0562,0232,054121,100-4100%101%98%101%102%103%100%106%
202503122,0432,0792,0422,061140,8007100%101%116%100%102%103%100%107%
202503132,0502,0602,0342,057199,200-4100%100%141%100%103%102%100%106%
202503142,0352,0542,0322,033183,600-2499%100%92%▼▼100%102%101%99%105%
202503172,0452,0602,0372,055182,30022101%100%99%101%101%100%100%106%
202503182,0652,0892,0582,086198,10031102%101%109%▲▲100%101%99%100%108%
202503192,0902,0952,0712,087140,5001100%100%71%▲▲▲100%101%99%100%108%
202503212,0892,0972,0862,086192,500-1100%100%137%99%100%98%100%108%
202503242,1072,1072,0802,086152,7000100%99%79%--100%101%99%100%108%
202503252,0932,0982,0672,085139,000-1100%100%91%101%99%99%100%108%
202503262,0902,1142,0812,110199,40025101%101%143%100%98%98%100%109%
202503272,1082,1132,0862,113163,8003100%100%82%▲▲100%96%98%100%109%
202503282,1162,1222,0992,106176,500-7100%100%108%99%96%99%100%109%
202503312,0912,0952,0722,075219,600-3199%99%124%▼▼99%94%99%98%107%
202504012,0902,0902,0672,073149,900-2100%99%68%▼▼▼98%94%100%98%106%
202504022,0732,0802,0282,028159,900-4598%98%107%▼▼▼▼102%102%0%96%101%
202504031,9822,0151,9662,015248,100-1399%102%155%▼▼▼▼▼99%102%0%95%100%
202504041,9841,9921,9351,962346,600-5397%99%140%▼▼▼▼▼▼100%105%0%93%100%
202504081,9451,9841,9311,944240,800-1899%100%69%▼▼▼▼▼▼▼99%107%0%92%100%
202504091,9301,9351,8931,918236,000-2699%99%98%▼▼▼▼▼▼▼▼100%102%0%91%100%
202504102,0222,0231,9822,018205,200100105%100%87%101%104%0%96%105%
202504111,9902,0141,9582,007177,100-1199%101%86%101%102%0%95%105%
202504142,0272,0622,0272,044164,90037102%101%93%100%0%0%97%107%
202504152,0622,0732,0522,063121,90019101%100%74%▲▲100%0%0%98%108%
202504162,0632,0802,0512,06593,2002100%100%76%▲▲▲100%0%0%98%108%
202504172,0612,0752,0542,064143,500-1100%100%154%%%%98%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-112,400337,700600253,0001,80084,700
2025-04-046,000374,8001,000259,9005,000114,900
2025-03-282,800366,600500260,1002,300106,500
2025-03-212,000328,800500235,3001,50093,500
2025-03-142,000328,100500235,4001,50092,700
2025-03-072,500339,800500243,7002,00096,100
2025-02-282,800237,300700129,3002,100108,000
2025-02-212,800222,500600126,1002,20096,400
2025-02-143,400267,200600161,4002,800105,800
2025-02-074,200252,400600157,7003,60094,700
2025-01-314,700236,500300147,5004,40089,000
2025-01-243,300214,2000136,4003,30077,800
2025-01-174,500223,900100136,8004,40087,100
2025-01-103,200201,7000130,5003,20071,200
2024-12-273,600201,4000131,0003,60070,400
2024-12-204,500235,8000153,3004,50082,500
2024-12-132,100244,0000157,1002,10086,900
2024-12-063,700270,8000180,1003,70090,700
2024-11-295,800245,100400150,2005,40094,900
2024-11-224,500193,0000109,9004,50083,100
2024-11-154,800171,30040089,5004,40081,800
2024-11-084,500121,800067,0004,50054,800
2024-11-012,70095,400046,5002,70048,900
2024-10-252,90098,50030045,4002,60053,100
2024-10-182,90079,200040,4002,90038,800
2024-10-112,80090,800045,0002,80045,800
2024-10-048,20068,900031,8008,20037,100
2024-09-271,60063,800026,6001,60037,200
2024-09-201,60074,200025,7001,60048,500
2024-09-131,80071,800025,8001,80046,000
2024-09-066,00059,6001,30022,2004,70037,400
2024-08-30119,30069,200106,80030,00012,50039,200
2024-08-23112,30071,60096,00032,20016,30039,400
2024-08-16117,40072,100109,10032,8008,30039,300
2024-08-09108,80063,60099,50036,7009,30026,900
2024-08-02122,70091,000102,10043,00020,60048,000
2024-07-2649,400100,70035,50049,20013,90051,500
2024-07-1933,000123,90018,50066,90014,50057,000
2024-07-1227,700144,20014,10075,70013,60068,500
2024-07-0539,000144,3001,60075,30037,40069,000
2024-06-2836,300138,70080072,70035,50066,000
2024-06-2156,400135,30030065,80056,10069,500
2024-06-1471,600151,4007,00078,90064,60072,500
2024-06-07298,200207,90011,100115,700287,10092,200
2024-05-31155,700299,20010090,800155,600208,400
2024-05-245,300138,90010082,0005,20056,900
2024-05-175,300144,00010082,8005,20061,200
2024-05-105,300134,90010081,4005,20053,500
2024-05-025,300138,40010083,9005,20054,500
2024-04-265,700136,80010082,6005,60054,200
2024-04-195,500140,70010083,3005,40057,400
2024-04-122,700146,70020084,2002,50062,500
2024-04-053,400148,70010081,9003,30066,800
2024-03-293,200182,600100115,3003,10067,300
2024-03-223,600204,100100116,9003,50087,200
2024-03-153,400217,000100121,7003,30095,300
2024-03-083,700217,200100118,7003,60098,500
2024-03-013,700180,800200103,1003,50077,700
2024-02-223,500149,000100101,2003,40047,800
2024-02-163,800117,40020081,3003,60036,100
2024-02-094,40098,90020044,6004,20054,300
2024-02-024,80093,70020040,0004,60053,700
2024-01-264,70096,30020039,6004,50056,700
2024-01-194,000100,50020039,1003,80061,400
2024-01-124,00098,80020037,6003,80061,200

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.275,6750.48%-7,7062,2642,2832,2422,27770,400
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.283,3810.50%2,2382,2422,0772,115266,000
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.266,0500.47%-24,9092,4002,4612,3992,448153,200
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.290,9590.51%30,4002,4002,4092,3822,395112,300
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.260,5590.46%-35,8002,3902,4122,3602,372342,900
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.296,3590.52%2,2652,3002,2602,292158,400

TDnet更新情報

報告日strtime銘柄タイトル
2025040315:30あいHD 株式会社ナカヨ株式(証券コード:6715)に対する公開買付けの結果及び特定子会社の異動に関するお知らせ
2025021415:30あいHD 2025年6月期配当予想の修正(特別配当)に関するお知らせ
2025021415:30あいHD 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025021415:30あいHD 報告セグメントの変更に関するお知らせ
2025021415:30あいHD 株式会社ナカヨ株式(証券コード:6715)に対する公開買付けの開始に関するお知らせ
2024111415:30あいHD 2025年6月期 第1四半期決算短信〔日本基準〕(連結)
2024103115:00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
2024093015:00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
2024081915:00あいHD 2024年6月期 決算短信〔日本基準〕(連結)
2024081915:00あいHD 剰余金の配当に関するお知らせ
2024081915:00あいHD 営業外収益の発生に関するお知らせ
2024072317:00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
2024053115:00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
2024051515:00あいHD 2024年6月期 第3四半期決算短信〔日本基準〕(連結)
2024051515:00あいHD 業績予想の修正に関するお知らせ
2024021415:00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

docIDdocType報告日時企業名提出者報告書
S100VLCC3502025-04-14 15:55あいホールディングス株式会社光通信株式会社変更報告書
S100VKCG3502025-04-04 13:24あいホールディングス株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100VAZH3502025-03-04 15:32あいホールディングス株式会社ダルトン インベストメンツ インク変更報告書
S100URLD3502024-11-19 15:38あいホールディングス株式会社光通信株式会社大量保有報告書
S100USSW3502024-11-19 15:37あいホールディングス株式会社ダルトン インベストメンツ インク変更報告書
S100SX5E3502024-02-21 09:10あい ホールディングス株式会社シュローダー・インベストメント・マネジメント株式会社変更報告書(特例対象株券等)
S100SQKQ3502024-02-08 15:06あいホールディングス株式会社ダルトン インベストメンツ インク変更報告書

企業サイト更新情報