| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 2,943 | 2,958 | 2,919 | 2,942 | 33,700 | -7 | 100% | 100% | 95% | ▼▼▼▼ | 102% | 110% | 108% | 97% | 111% |
| 20241003 | 2,965 | 3,045 | 2,965 | 3,025 | 34,700 | 83 | 103% | 102% | 103% | ▲ | 101% | 108% | 106% | 100% | 114% |
| 20241004 | 3,030 | 3,120 | 3,030 | 3,050 | 58,600 | 25 | 101% | 101% | 169% | ▲▲ | 102% | 102% | 101% | 100% | 115% |
| 20241007 | 3,155 | 3,240 | 3,140 | 3,220 | 96,700 | 170 | 106% | 102% | 165% | ▲▲▲ | 100% | 102% | 100% | 100% | 121% |
| 20241008 | 3,215 | 3,235 | 3,175 | 3,210 | 45,600 | -10 | 100% | 100% | 47% | ▼ | 101% | 101% | 98% | 100% | 121% |
| 20241009 | 3,250 | 3,300 | 3,250 | 3,275 | 43,300 | 65 | 102% | 101% | 95% | ▲ | 98% | 100% | 98% | 100% | 123% |
| 20241010 | 3,275 | 3,285 | 3,185 | 3,200 | 42,600 | -75 | 98% | 98% | 98% | ▼ | 100% | 102% | 99% | 98% | 121% |
| 20241011 | 3,225 | 3,255 | 3,155 | 3,215 | 35,800 | 15 | 100% | 100% | 84% | ▲ | 100% | 98% | 97% | 98% | 117% |
| 20241015 | 3,285 | 3,285 | 3,215 | 3,270 | 53,500 | 55 | 102% | 100% | 149% | ▲▲ | 101% | 100% | 99% | 100% | 119% |
| 20241016 | 3,230 | 3,295 | 3,225 | 3,260 | 28,900 | -10 | 100% | 101% | 54% | ▼ | 100% | 96% | 96% | 100% | 117% |
| 20241017 | 3,285 | 3,320 | 3,235 | 3,280 | 64,900 | 20 | 101% | 100% | 225% | ▲ | 97% | 95% | 96% | 100% | 114% |
| 20241018 | 3,280 | 3,280 | 3,165 | 3,195 | 53,200 | -85 | 97% | 97% | 82% | ▼ | 100% | 98% | 98% | 97% | 111% |
| 20241021 | 3,205 | 3,250 | 3,175 | 3,215 | 41,000 | 20 | 101% | 100% | 77% | ▲ | 98% | 98% | 97% | 98% | 111% |
| 20241022 | 3,225 | 3,235 | 3,080 | 3,150 | 94,200 | -65 | 98% | 98% | 230% | ▼ | 100% | 103% | 101% | 96% | 107% |
| 20241023 | 3,100 | 3,120 | 3,070 | 3,090 | 20,900 | -60 | 98% | 100% | 22% | ▼▼ | 101% | 104% | 103% | 94% | 105% |
| 20241024 | 3,090 | 3,160 | 3,080 | 3,130 | 30,000 | 40 | 101% | 101% | 144% | ▲ | 100% | 101% | 101% | 95% | 106% |
| 20241025 | 3,155 | 3,175 | 3,115 | 3,140 | 23,000 | 10 | 100% | 100% | 77% | ▲▲ | 102% | 101% | 104% | 96% | 107% |
| 20241028 | 3,105 | 3,180 | 3,105 | 3,175 | 28,100 | 35 | 101% | 102% | 122% | ▲▲▲ | 101% | 96% | 103% | 97% | 108% |
| 20241029 | 3,175 | 3,200 | 3,150 | 3,200 | 21,100 | 25 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 97% | 102% | 98% | 109% |
| 20241030 | 3,205 | 3,215 | 3,180 | 3,185 | 48,000 | -15 | 100% | 99% | 227% | ▼ | 100% | 99% | 104% | 97% | 108% |
| 20241031 | 3,150 | 3,170 | 3,110 | 3,150 | 31,600 | -35 | 99% | 100% | 66% | ▼▼ | 99% | 101% | 106% | 96% | 104% |
| 20241101 | 3,100 | 3,135 | 3,055 | 3,055 | 19,800 | -95 | 97% | 99% | 63% | ▼▼▼ | 100% | 103% | 108% | 93% | 100% |
| 20241105 | 3,055 | 3,110 | 3,050 | 3,050 | 14,300 | -5 | 100% | 100% | 72% | ▼▼▼▼ | 101% | 103% | 108% | 93% | 100% |
| 20241106 | 3,055 | 3,130 | 3,055 | 3,095 | 34,200 | 45 | 101% | 101% | 239% | ▲ | 100% | 99% | 106% | 94% | 101% |
| 20241107 | 3,105 | 3,140 | 3,075 | 3,105 | 25,400 | 10 | 100% | 100% | 74% | ▲▲ | 100% | 96% | 105% | 95% | 102% |
| 20241108 | 3,125 | 3,170 | 3,120 | 3,120 | 19,900 | 15 | 100% | 100% | 78% | ▲▲▲ | 100% | 97% | 105% | 95% | 102% |
| 20241111 | 3,125 | 3,150 | 3,100 | 3,140 | 25,300 | 20 | 101% | 100% | 127% | ▲▲▲▲ | 98% | 97% | 105% | 96% | 103% |
| 20241112 | 3,140 | 3,150 | 3,065 | 3,065 | 21,500 | -75 | 98% | 98% | 85% | ▼ | 98% | 102% | 107% | 93% | 100% |
| 20241113 | 3,070 | 3,085 | 3,000 | 3,005 | 18,800 | -60 | 98% | 98% | 87% | ▼▼ | 100% | 104% | 109% | 92% | 100% |
| 20241114 | 3,000 | 3,045 | 2,982 | 3,010 | 34,200 | 5 | 100% | 100% | 182% | ▲ | 99% | 103% | 106% | 92% | 100% |
| 20241115 | 3,080 | 3,095 | 2,998 | 3,040 | 28,300 | 30 | 101% | 99% | 83% | ▲▲ | 101% | 106% | 109% | 95% | 101% |
| 20241118 | 3,005 | 3,040 | 3,000 | 3,040 | 18,700 | 0 | 100% | 101% | 66% | -- | 102% | 105% | 107% | 95% | 101% |
| 20241119 | 3,060 | 3,140 | 3,045 | 3,125 | 23,500 | 85 | 103% | 102% | 126% | ▲ | 99% | 105% | 103% | 98% | 104% |
| 20241120 | 3,125 | 3,165 | 3,100 | 3,105 | 23,000 | -20 | 99% | 99% | 98% | ▼ | 102% | 105% | 103% | 97% | 103% |
| 20241121 | 3,130 | 3,220 | 3,130 | 3,180 | 46,700 | 75 | 102% | 102% | 203% | ▲ | 99% | 102% | 98% | 99% | 106% |
| 20241122 | 3,200 | 3,230 | 3,180 | 3,180 | 30,900 | 0 | 100% | 99% | 66% | -- | 100% | 101% | 93% | 99% | 106% |
| 20241125 | 3,220 | 3,260 | 3,205 | 3,220 | 52,600 | 40 | 101% | 100% | 170% | ▲ | 102% | 102% | 90% | 100% | 107% |
| 20241126 | 3,220 | 3,290 | 3,210 | 3,285 | 29,800 | 65 | 102% | 102% | 57% | ▲▲ | 98% | 100% | 85% | 100% | 109% |
| 20241127 | 3,275 | 3,275 | 3,205 | 3,215 | 36,400 | -70 | 98% | 98% | 122% | ▼ | 100% | 100% | 86% | 98% | 107% |
| 20241128 | 3,260 | 3,285 | 3,235 | 3,265 | 25,100 | 50 | 102% | 100% | 69% | ▲ | 100% | 98% | 85% | 99% | 109% |
| 20241129 | 3,275 | 3,295 | 3,260 | 3,265 | 24,600 | 0 | 100% | 100% | 98% | -- | 100% | 98% | 84% | 99% | 109% |
| 20241202 | 3,285 | 3,290 | 3,250 | 3,270 | 21,900 | 5 | 100% | 100% | 89% | ▲ | 99% | 96% | 84% | 100% | 109% |
| 20241203 | 3,285 | 3,320 | 3,260 | 3,260 | 49,200 | -10 | 100% | 99% | 225% | ▼ | 98% | 92% | 85% | 99% | 108% |
| 20241204 | 3,275 | 3,285 | 3,205 | 3,225 | 27,600 | -35 | 99% | 98% | 56% | ▼▼ | 101% | 91% | 87% | 98% | 107% |
| 20241205 | 3,185 | 3,235 | 3,185 | 3,220 | 20,900 | -5 | 100% | 101% | 76% | ▼▼▼ | 98% | 87% | 86% | 98% | 107% |
| 20241206 | 3,205 | 3,235 | 3,130 | 3,145 | 26,000 | -75 | 98% | 98% | 124% | ▼▼▼▼ | 101% | 95% | 93% | 96% | 105% |
| 20241209 | 2,956 | 3,055 | 2,930 | 3,000 | 72,500 | -145 | 95% | 101% | 279% | ▼▼▼▼▼ | 96% | 90% | 91% | 91% | 100% |
| 20241210 | 3,005 | 3,005 | 2,889 | 2,889 | 37,700 | -111 | 96% | 96% | 52% | ▼▼▼▼▼▼ | 97% | 94% | 95% | 88% | 100% |
| 20241211 | 2,881 | 2,881 | 2,771 | 2,789 | 78,000 | -100 | 97% | 97% | 207% | ▼▼▼▼▼▼▼ | 100% | 97% | 98% | 85% | 100% |
| 20241212 | 2,809 | 2,877 | 2,796 | 2,796 | 44,000 | 7 | 100% | 100% | 56% | ▲ | 100% | 103% | 102% | 85% | 100% |
| 20241213 | 2,696 | 2,745 | 2,669 | 2,707 | 83,900 | -89 | 97% | 100% | 191% | ▼ | 96% | 102% | 101% | 82% | 100% |
| 20241216 | 2,725 | 2,725 | 2,591 | 2,603 | 114,000 | -104 | 96% | 96% | 136% | ▼▼ | 104% | 105% | 0% | 79% | 100% |
| 20241217 | 2,601 | 2,727 | 2,589 | 2,717 | 71,700 | 114 | 104% | 104% | 63% | ▲ | 100% | 101% | 0% | 83% | 104% |
| 20241218 | 2,712 | 2,749 | 2,694 | 2,713 | 41,800 | -4 | 100% | 100% | 58% | ▼ | 103% | 100% | 0% | 83% | 104% |
| 20241219 | 2,694 | 2,792 | 2,691 | 2,768 | 42,900 | 55 | 102% | 103% | 103% | ▲ | 98% | 97% | 0% | 84% | 106% |
| 20241220 | 2,769 | 2,791 | 2,711 | 2,711 | 61,800 | -57 | 98% | 98% | 144% | ▼ | 101% | 101% | 0% | 83% | 104% |
| 20241223 | 2,721 | 2,764 | 2,706 | 2,740 | 53,200 | 29 | 101% | 101% | 86% | ▲ | 97% | 99% | 0% | 83% | 105% |
| 20241224 | 2,777 | 2,777 | 2,692 | 2,702 | 34,500 | -38 | 99% | 97% | 65% | ▼ | 99% | 101% | 0% | 83% | 104% |
| 20241225 | 2,708 | 2,714 | 2,644 | 2,679 | 56,700 | -23 | 99% | 99% | 164% | ▼▼ | 102% | 0% | 0% | 82% | 103% |
| 20241226 | 2,657 | 2,713 | 2,657 | 2,698 | 50,500 | 19 | 101% | 102% | 89% | ▲ | 101% | 0% | 0% | 83% | 104% |
| 20241227 | 2,726 | 2,778 | 2,719 | 2,749 | 35,000 | 51 | 102% | 101% | 69% | ▲▲ | 100% | 0% | 0% | 84% | 106% |
| 20241230 | 2,749 | 2,774 | 2,719 | 2,740 | 41,300 | -9 | 100% | 100% | 118% | ▼ | % | % | % | 84% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,700 | 63,300 | 1,700 | 23,000 | 0 | 40,300 |
| 2024-12-13 | 300 | 63,000 | 300 | 22,500 | 0 | 40,500 |
| 2024-12-06 | 2,200 | 60,200 | 2,200 | 22,200 | 0 | 38,000 |
| 2024-11-29 | 600 | 68,300 | 600 | 23,000 | 0 | 45,300 |
| 2024-11-22 | 0 | 71,300 | 0 | 24,600 | 0 | 46,700 |
| 2024-11-15 | 0 | 61,600 | 0 | 22,900 | 0 | 38,700 |
| 2024-11-08 | 0 | 60,300 | 0 | 22,700 | 0 | 37,600 |
| 2024-11-01 | 0 | 61,100 | 0 | 23,400 | 0 | 37,700 |
| 2024-10-25 | 100 | 64,900 | 100 | 23,200 | 0 | 41,700 |
| 2024-10-18 | 200 | 126,300 | 200 | 23,300 | 0 | 103,000 |
| 2024-10-11 | 200 | 160,400 | 200 | 26,900 | 0 | 133,500 |
| 2024-10-04 | 100 | 163,700 | 100 | 31,100 | 0 | 132,600 |
| 2024-09-27 | 0 | 171,500 | 0 | 32,700 | 0 | 138,800 |
| 2024-09-20 | 100 | 190,500 | 100 | 35,800 | 0 | 154,700 |
| 2024-09-13 | 0 | 196,000 | 0 | 35,900 | 0 | 160,100 |
| 2024-09-06 | 600 | 232,600 | 600 | 34,900 | 0 | 197,700 |
| 2024-08-30 | 500 | 199,200 | 500 | 37,900 | 0 | 161,300 |
| 2024-08-23 | 500 | 224,500 | 500 | 36,800 | 0 | 187,700 |
| 2024-08-16 | 100 | 232,000 | 100 | 40,700 | 0 | 191,300 |
| 2024-08-09 | 900 | 223,800 | 900 | 36,500 | 0 | 187,300 |
| 2024-08-02 | 0 | 258,700 | 0 | 49,800 | 0 | 208,900 |
| 2024-07-26 | 500 | 276,600 | 500 | 54,500 | 0 | 222,100 |
| 2024-07-19 | 500 | 279,800 | 500 | 55,700 | 0 | 224,100 |
| 2024-07-12 | 600 | 279,400 | 600 | 56,500 | 0 | 222,900 |
| 2024-07-05 | 0 | 332,000 | 0 | 58,700 | 0 | 273,300 |
| 2024-06-28 | 300 | 327,500 | 300 | 61,500 | 0 | 266,000 |
| 2024-06-21 | 900 | 333,700 | 900 | 52,500 | 0 | 281,200 |
| 2024-06-14 | 500 | 324,600 | 500 | 54,800 | 0 | 269,800 |
| 2024-06-07 | 200 | 339,900 | 200 | 53,300 | 0 | 286,600 |
| 2024-05-31 | 500 | 279,600 | 500 | 43,300 | 0 | 236,300 |
| 2024-05-24 | 100 | 290,000 | 100 | 45,700 | 0 | 244,300 |
| 2024-05-17 | 200 | 277,600 | 200 | 43,300 | 0 | 234,300 |
| 2024-05-10 | 0 | 266,500 | 0 | 44,500 | 0 | 222,000 |
| 2024-05-02 | 0 | 269,000 | 0 | 45,800 | 0 | 223,200 |
| 2024-04-26 | 200 | 266,600 | 200 | 44,600 | 0 | 222,000 |
| 2024-04-19 | 200 | 269,500 | 200 | 45,500 | 0 | 224,000 |
| 2024-04-12 | 200 | 268,800 | 200 | 46,100 | 0 | 222,700 |
| 2024-04-05 | 0 | 261,100 | 0 | 43,000 | 0 | 218,100 |
| 2024-03-29 | 400 | 261,900 | 400 | 46,400 | 0 | 215,500 |
| 2024-03-22 | 400 | 249,600 | 400 | 40,800 | 0 | 208,800 |
| 2024-03-15 | 400 | 226,200 | 400 | 36,200 | 0 | 190,000 |
| 2024-03-08 | 600 | 206,800 | 600 | 39,000 | 0 | 167,800 |
| 2024-03-01 | 800 | 169,300 | 800 | 38,500 | 0 | 130,800 |
| 2024-02-22 | 500 | 114,800 | 500 | 22,800 | 0 | 92,000 |
| 2024-02-16 | 400 | 93,100 | 400 | 23,600 | 0 | 69,500 |
| 2024-02-09 | 400 | 84,400 | 400 | 23,200 | 0 | 61,200 |
| 2024-02-02 | 500 | 78,900 | 500 | 21,700 | 0 | 57,200 |
| 2024-01-26 | 400 | 79,100 | 400 | 21,500 | 0 | 57,600 |
| 2024-01-19 | 400 | 77,000 | 400 | 21,900 | 0 | 55,100 |
| 2024-01-12 | 400 | 83,300 | 400 | 21,500 | 0 | 61,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | JPM Securities Japan Co Ltd. | 118,924 | 0.47% | ▼ | -26,900 | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 |
| 2024-09-18 | JPM Securities Japan Co Ltd. | 145,824 | 0.58% | ▼ | -9,200 | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 155,024 | 0.61% | ▲ | 29,700 | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 |
| 2024-08-23 | JPM Securities Japan Co Ltd. | 125,324 | 0.50% | ▲ | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 | |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 92,724 | 0.37% | ▼ | -112,736 | 2,670 | 2,738 | 2,655 | 2,655 | 74,000 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 205,460 | 0.82% | ▲ | 22,793 | 2,441 | 2,484 | 2,414 | 2,422 | 66,700 |
| 2024-06-17 | JPM Securities Japan Co Ltd. | 182,667 | 0.72% | ▲ | 31,172 | 2,427 | 2,505 | 2,427 | 2,441 | 103,100 |
| 2024-06-10 | JPM Securities Japan Co Ltd. | 151,495 | 0.60% | ▲ | 2,326 | 2,409 | 2,294 | 2,319 | 358,700 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 9,407 | 0.03% | ▼ | -129,400 | 3,240 | 3,240 | 3,075 | 3,140 | 170,600 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 138,807 | 0.55% | ▲ | 69,000 | 3,030 | 3,180 | 3,005 | 3,150 | 93,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 69,807 | 0.27% | ▼ | -57,100 | 3,145 | 3,145 | 3,015 | 3,015 | 72,400 |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 126,907 | 0.50% | ▲ | 3,185 | 3,245 | 3,075 | 3,110 | 145,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 10:30 | アイル | 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引（ToSTNeT-２）による取得結果に関するお知らせ |
| 20241209 | 11:00 | アイル | 主要株主の異動に関するお知らせ |
| 20241206 | 15:40 | アイル | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241206 | 15:40 | アイル | 株式需給緩衝信託の設定に関するお知らせ |
| 20241206 | 16:30 | アイル | 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引（ToSTNeT-２）による買付けに関するお知らせ |
| 20240906 | 15:10 | アイル | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240906 | 15:10 | アイル | 剰余金の配当に関するお知らせ |
| 20240906 | 15:10 | アイル | 役員及び執行役員人事に関するお知らせ |
| 20240906 | 15:10 | アイル | 中期経営計画（2025年７月期～2027年７月期）策定に関するお知らせ |
| 20240906 | 15:10 | アイル | 特別損失の計上に関するお知らせ |
| 20240906 | 15:10 | アイル | 支配株主等に関する事項について |
| 20240607 | 15:10 | アイル | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:10 | アイル | 通期連結業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240307 | 15:10 | アイル | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:10 | アイル | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXHT | 350 | 2024-12-11 11:05 | 株式会社アイル | 岩本 哲夫 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3854 | 1 | 株式会社アイル（東証プライム：3854） AIRU | 2024-12-30 17:26:22 |
| 3854 | 2 | Company Information Material_FY7/2023 | 2024-06-18 17:55:35 |
| 3854 | 2 | Company Research and Analysis Report(FISCO)_1H FY7/2024 | 2024-06-18 17:55:34 |
| 3854 | 2 | Consolidated Financial Results for the Six Months Ended January 31, 2024 | 2024-06-18 17:55:33 |
| 3854 | 2 | 株主総会招集通知│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:04 |
| 3854 | 2 | サステナビリティデータ集│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:03 |
| 3854 | 2 | TCFDに基づく情報開示│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:01 |
| 3854 | 2 | IR関連資料│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:00 |
| 3854 | 2 | 有価証券報告書│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:03:59 |
| 3854 | 2 | 財政状況（単体）│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:03:58 |