| 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 | 3,390 | 3,395 | 3,356 | 3,362 | 138,500 | 11 | 100% | 99% | 57% | ▲▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20240925 | 3,351 | 3,411 | 3,349 | 3,394 | 156,700 | 32 | 101% | 101% | 113% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 104% |
| 20240926 | 3,403 | 3,460 | 3,395 | 3,445 | 203,300 | 51 | 102% | 101% | 130% | ▲▲▲▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20240927 | 3,407 | 3,433 | 3,390 | 3,420 | 108,100 | -25 | 99% | 100% | 53% | ▼ | 101% | 99% | 99% | 99% | 105% |
| 20240930 | 3,350 | 3,427 | 3,350 | 3,397 | 191,300 | -23 | 99% | 101% | 177% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20241001 | 3,327 | 3,373 | 3,314 | 3,337 | 671,600 | -60 | 98% | 100% | 351% | ▼▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241002 | 3,298 | 3,355 | 3,276 | 3,290 | 389,900 | -47 | 99% | 100% | 58% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 101% |
| 20241003 | 3,330 | 3,346 | 3,290 | 3,305 | 404,100 | 15 | 100% | 99% | 104% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20241004 | 3,275 | 3,336 | 3,275 | 3,318 | 373,100 | 13 | 100% | 101% | 92% | ▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20241007 | 3,318 | 3,340 | 3,303 | 3,323 | 439,800 | 5 | 100% | 100% | 118% | ▲▲▲ | 99% | 101% | 102% | 96% | 102% |
| 20241008 | 3,288 | 3,309 | 3,236 | 3,255 | 1,048,700 | -68 | 98% | 99% | 238% | ▼ | 102% | 102% | 105% | 94% | 100% |
| 20241009 | 3,249 | 3,304 | 3,238 | 3,304 | 1,113,700 | 49 | 102% | 102% | 106% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20241010 | 3,305 | 3,315 | 3,269 | 3,305 | 387,500 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 101% | 104% | 96% | 102% |
| 20241011 | 3,286 | 3,304 | 3,271 | 3,300 | 288,600 | -5 | 100% | 100% | 74% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241015 | 3,300 | 3,317 | 3,273 | 3,316 | 304,200 | 16 | 100% | 100% | 105% | ▲ | 101% | 101% | 104% | 96% | 102% |
| 20241016 | 3,280 | 3,343 | 3,273 | 3,319 | 1,376,100 | 3 | 100% | 101% | 452% | ▲▲ | 100% | 100% | 103% | 96% | 102% |
| 20241017 | 3,319 | 3,360 | 3,308 | 3,329 | 451,400 | 10 | 100% | 100% | 33% | ▲▲▲ | 100% | 99% | 102% | 97% | 102% |
| 20241018 | 3,329 | 3,347 | 3,314 | 3,322 | 201,400 | -7 | 100% | 100% | 45% | ▼ | 99% | 99% | 103% | 96% | 102% |
| 20241021 | 3,323 | 3,324 | 3,289 | 3,305 | 191,000 | -17 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 103% | 96% | 102% |
| 20241022 | 3,305 | 3,327 | 3,290 | 3,307 | 236,600 | 2 | 100% | 100% | 124% | ▲ | 100% | 99% | 103% | 96% | 102% |
| 20241023 | 3,308 | 3,339 | 3,291 | 3,299 | 204,500 | -8 | 100% | 100% | 86% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241024 | 3,294 | 3,301 | 3,277 | 3,292 | 480,400 | -7 | 100% | 100% | 235% | ▼▼ | 98% | 100% | 102% | 96% | 101% |
| 20241025 | 3,309 | 3,309 | 3,241 | 3,254 | 288,000 | -38 | 99% | 98% | 60% | ▼▼▼ | 101% | 104% | 104% | 95% | 100% |
| 20241028 | 3,244 | 3,283 | 3,232 | 3,272 | 197,300 | 18 | 101% | 101% | 69% | ▲ | 100% | 103% | 103% | 96% | 101% |
| 20241029 | 3,272 | 3,285 | 3,253 | 3,273 | 288,400 | 1 | 100% | 100% | 146% | ▲▲ | 101% | 103% | 103% | 98% | 101% |
| 20241030 | 3,273 | 3,323 | 3,249 | 3,312 | 546,200 | 39 | 101% | 101% | 189% | ▲▲▲ | 100% | 103% | 101% | 99% | 102% |
| 20241031 | 3,319 | 3,360 | 3,251 | 3,310 | 421,500 | -2 | 100% | 100% | 77% | ▼ | 102% | 103% | 102% | 99% | 102% |
| 20241101 | 3,308 | 3,382 | 3,293 | 3,366 | 412,700 | 56 | 102% | 102% | 98% | ▲ | 101% | 102% | 102% | 100% | 103% |
| 20241105 | 3,293 | 3,351 | 3,279 | 3,335 | 255,400 | -31 | 99% | 101% | 62% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241106 | 3,375 | 3,388 | 3,353 | 3,370 | 229,700 | 35 | 101% | 100% | 90% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20241107 | 3,388 | 3,435 | 3,373 | 3,410 | 307,100 | 40 | 101% | 101% | 134% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241108 | 3,410 | 3,413 | 3,364 | 3,364 | 155,300 | -46 | 99% | 99% | 51% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20241111 | 3,350 | 3,371 | 3,340 | 3,371 | 129,700 | 7 | 100% | 101% | 84% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20241112 | 3,383 | 3,404 | 3,371 | 3,385 | 163,700 | 14 | 100% | 100% | 126% | ▲▲ | 100% | 99% | 97% | 99% | 104% |
| 20241113 | 3,382 | 3,384 | 3,354 | 3,368 | 115,700 | -17 | 99% | 100% | 71% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20241114 | 3,368 | 3,376 | 3,322 | 3,335 | 139,700 | -33 | 99% | 99% | 121% | ▼▼ | 99% | 99% | 97% | 98% | 102% |
| 20241115 | 3,369 | 3,379 | 3,339 | 3,343 | 194,900 | 8 | 100% | 99% | 140% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20241118 | 3,355 | 3,364 | 3,337 | 3,352 | 157,800 | 9 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 98% | 98% | 103% |
| 20241119 | 3,345 | 3,357 | 3,328 | 3,347 | 125,200 | -5 | 100% | 100% | 79% | ▼ | 100% | 101% | 98% | 98% | 103% |
| 20241120 | 3,347 | 3,348 | 3,316 | 3,341 | 189,900 | -6 | 100% | 100% | 152% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20241121 | 3,341 | 3,341 | 3,309 | 3,311 | 122,100 | -30 | 99% | 99% | 64% | ▼▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241122 | 3,314 | 3,343 | 3,314 | 3,330 | 122,800 | 19 | 101% | 100% | 101% | ▲ | 100% | 97% | 97% | 98% | 102% |
| 20241125 | 3,373 | 3,392 | 3,364 | 3,364 | 203,300 | 34 | 101% | 100% | 166% | ▲▲ | 98% | 97% | 98% | 99% | 103% |
| 20241126 | 3,359 | 3,373 | 3,284 | 3,302 | 184,800 | -62 | 98% | 98% | 91% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241127 | 3,302 | 3,308 | 3,259 | 3,282 | 165,300 | -20 | 99% | 99% | 89% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241128 | 3,280 | 3,289 | 3,258 | 3,280 | 150,400 | -2 | 100% | 100% | 91% | ▼▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241129 | 3,280 | 3,284 | 3,260 | 3,271 | 155,000 | -9 | 100% | 100% | 103% | ▼▼▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241202 | 3,259 | 3,267 | 3,238 | 3,259 | 206,500 | -12 | 100% | 100% | 133% | ▼▼▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241203 | 3,247 | 3,272 | 3,247 | 3,260 | 317,800 | 1 | 100% | 100% | 154% | ▲ | 99% | 101% | 99% | 96% | 100% |
| 20241204 | 3,251 | 3,254 | 3,219 | 3,227 | 264,700 | -33 | 99% | 99% | 83% | ▼ | 98% | 102% | 100% | 95% | 100% |
| 20241205 | 3,225 | 3,232 | 3,163 | 3,174 | 418,300 | -53 | 98% | 98% | 158% | ▼▼ | 101% | 103% | 102% | 94% | 100% |
| 20241206 | 3,180 | 3,210 | 3,162 | 3,205 | 313,000 | 31 | 101% | 101% | 75% | ▲ | 101% | 101% | 0% | 95% | 101% |
| 20241209 | 3,225 | 3,285 | 3,222 | 3,272 | 301,200 | 67 | 102% | 101% | 96% | ▲▲ | 99% | 97% | 0% | 97% | 103% |
| 20241210 | 3,311 | 3,319 | 3,275 | 3,276 | 246,200 | 4 | 100% | 99% | 82% | ▲▲▲ | 100% | 98% | 0% | 97% | 103% |
| 20241211 | 3,288 | 3,296 | 3,263 | 3,273 | 198,100 | -3 | 100% | 100% | 80% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241212 | 3,285 | 3,289 | 3,255 | 3,255 | 258,400 | -18 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241213 | 3,225 | 3,254 | 3,202 | 3,218 | 245,000 | -37 | 99% | 100% | 95% | ▼▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 3,232 | 3,246 | 3,221 | 3,223 | 161,700 | 5 | 100% | 100% | 66% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241217 | 3,213 | 3,246 | 3,204 | 3,212 | 198,300 | -11 | 100% | 100% | 123% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 3,211 | 3,229 | 3,204 | 3,217 | 184,600 | 5 | 100% | 100% | 93% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 3,180 | 3,225 | 3,176 | 3,225 | 188,200 | 8 | 100% | 101% | 102% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 3,234 | 3,242 | 3,208 | 3,231 | 288,600 | 6 | 100% | 100% | 153% | ▲▲▲ | % | % | % | 96% | 102% |
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 | 6,500 | 69,000 | 5,200 | 22,200 | 1,300 | 46,800 |
| 2024-12-06 | 8,100 | 75,300 | 4,900 | 23,500 | 3,200 | 51,800 |
| 2024-11-29 | 5,700 | 46,100 | 4,200 | 20,200 | 1,500 | 25,900 |
| 2024-11-22 | 13,600 | 43,700 | 4,000 | 20,100 | 9,600 | 23,600 |
| 2024-11-15 | 13,900 | 51,300 | 4,000 | 19,800 | 9,900 | 31,500 |
| 2024-11-08 | 13,700 | 56,300 | 4,000 | 22,200 | 9,700 | 34,100 |
| 2024-11-01 | 14,100 | 68,200 | 3,900 | 24,600 | 10,200 | 43,600 |
| 2024-10-25 | 24,200 | 92,500 | 12,100 | 36,800 | 12,100 | 55,700 |
| 2024-10-18 | 94,600 | 103,900 | 45,100 | 42,400 | 49,500 | 61,500 |
| 2024-10-11 | 1,140,900 | 90,100 | 327,000 | 26,500 | 813,900 | 63,600 |
| 2024-10-04 | 505,000 | 173,000 | 197,600 | 27,600 | 307,400 | 145,400 |
| 2024-09-27 | 5,400 | 35,900 | 3,900 | 19,600 | 1,500 | 16,300 |
| 2024-09-20 | 5,800 | 40,800 | 3,900 | 19,300 | 1,900 | 21,500 |
| 2024-09-13 | 5,500 | 43,900 | 4,000 | 20,600 | 1,500 | 23,300 |
| 2024-09-06 | 5,300 | 48,700 | 4,000 | 22,300 | 1,300 | 26,400 |
| 2024-08-30 | 5,300 | 42,700 | 4,000 | 21,400 | 1,300 | 21,300 |
| 2024-08-23 | 5,300 | 42,600 | 4,000 | 21,400 | 1,300 | 21,200 |
| 2024-08-16 | 5,300 | 44,900 | 4,000 | 20,900 | 1,300 | 24,000 |
| 2024-08-09 | 5,100 | 42,300 | 4,000 | 19,300 | 1,100 | 23,000 |
| 2024-08-02 | 12,600 | 53,200 | 3,900 | 23,900 | 8,700 | 29,300 |
| 2024-07-26 | 6,700 | 59,200 | 3,900 | 27,200 | 2,800 | 32,000 |
| 2024-07-19 | 7,300 | 54,400 | 3,900 | 24,000 | 3,400 | 30,400 |
| 2024-07-12 | 6,200 | 51,500 | 3,900 | 22,700 | 2,300 | 28,800 |
| 2024-07-05 | 6,300 | 55,800 | 3,900 | 24,600 | 2,400 | 31,200 |
| 2024-06-28 | 6,100 | 60,000 | 3,900 | 25,600 | 2,200 | 34,400 |
| 2024-06-21 | 6,000 | 61,200 | 4,100 | 24,800 | 1,900 | 36,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | Nomura International plc | 614,230 | 0.90% | ▲ | 13,711 | 3,232 | 3,246 | 3,221 | 3,223 | 161,700 |
| 2024-12-12 | Nomura International plc | 600,519 | 0.88% | ▼ | -15,496 | 3,285 | 3,289 | 3,255 | 3,255 | 258,400 |
| 2024-12-10 | Nomura International plc | 616,015 | 0.91% | ▲ | 20,494 | 3,311 | 3,319 | 3,275 | 3,276 | 246,200 |
| 2024-12-03 | Nomura International plc | 595,521 | 0.88% | ▼ | -27,048 | 3,247 | 3,272 | 3,247 | 3,260 | 317,800 |
| 2024-11-26 | Nomura International plc | 622,569 | 0.92% | ▲ | 17,298 | 3,359 | 3,373 | 3,284 | 3,302 | 184,800 |
| 2024-10-25 | Nomura International plc | 605,271 | 0.89% | ▼ | -5,762 | 3,309 | 3,309 | 3,241 | 3,254 | 288,000 |
| 2024-10-22 | Nomura International plc | 611,033 | 0.90% | ▲ | 63,082 | 3,305 | 3,327 | 3,290 | 3,307 | 236,600 |
| 2024-10-11 | Nomura International plc | 547,951 | 0.81% | ▲ | 14,030 | 3,286 | 3,304 | 3,271 | 3,300 | 288,600 |
| 2024-10-09 | Nomura International plc | 533,921 | 0.78% | ▼ | -7,337 | 3,249 | 3,304 | 3,238 | 3,304 | 1,113,700 |
| 2024-10-04 | Nomura International plc | 541,258 | 0.80% | ▲ | 2,170 | 3,275 | 3,336 | 3,275 | 3,318 | 373,100 |
| 2024-10-01 | Nomura International plc | 539,088 | 0.79% | ▼ | -6,067 | 3,327 | 3,373 | 3,314 | 3,337 | 671,600 |
| 2024-09-24 | Nomura International plc | 545,155 | 0.80% | ▲ | 17,400 | 3,390 | 3,395 | 3,356 | 3,362 | 138,500 |
| 2024-08-19 | Nomura International plc | 527,755 | 0.78% | ▼ | -192,055 | 3,303 | 3,317 | 3,285 | 3,292 | 105,000 |
| 2024-08-15 | Nomura International plc | 719,810 | 1.06% | ▲ | 51,964 | 3,286 | 3,293 | 3,262 | 3,287 | 158,300 |
| 2024-07-31 | Nomura International plc | 667,846 | 0.98% | ▲ | 64,824 | 3,471 | 3,518 | 3,421 | 3,484 | 406,400 |
| 2024-07-26 | Nomura International plc | 603,022 | 0.89% | ▼ | -8,764 | 3,392 | 3,406 | 3,367 | 3,382 | 126,300 |
| 2024-07-25 | Nomura International plc | 611,786 | 0.90% | ▲ | 58,832 | 3,356 | 3,399 | 3,353 | 3,388 | 202,900 |
| 2024-06-17 | Nomura International plc | 552,954 | 0.81% | ▲ | 32,880 | 3,384 | 3,474 | 3,377 | 3,459 | 295,700 |
| 2024-06-04 | Nomura International plc | 520,074 | 0.76% | ▼ | -38,019 | 3,421 | 3,422 | 3,351 | 3,379 | 371,900 |
| 2024-04-26 | Nomura International plc | 558,093 | 0.82% | ▼ | -206,997 | 3,542 | 3,596 | 3,532 | 3,590 | 276,900 |
| 2024-04-25 | Nomura International plc | 765,090 | 1.13% | ▲ | 220,067 | 3,601 | 3,608 | 3,562 | 3,578 | 291,300 |
| 2024-04-23 | Nomura International plc | 545,023 | 0.80% | ▲ | 138,729 | 3,678 | 3,684 | 3,640 | 3,641 | 122,100 |
| 2024-04-03 | Nomura International plc | 406,294 | 0.60% | ▲ | 34,408 | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 |
| 2024-03-04 | Nomura International plc | 371,886 | 0.55% | ▼ | -34,519 | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJKP | 350 | 2024-10-21 13:59 | アイカ工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UDPS | 350 | 2024-09-20 15:08 | アイカ工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UBQP | 350 | 2024-09-05 10:39 | アイカ工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U87R | 350 | 2024-08-19 09:35 | アイカ工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3F4 | 350 | 2024-07-29 10:21 | アイカ工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TJVD | 350 | 2024-06-06 09:15 | アイカ工業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TGEV | 350 | 2024-05-21 15:18 | アイカ工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TCU5 | 350 | 2024-05-07 15:12 | アイカ工業株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TAFL | 350 | 2024-04-19 15:06 | アイカ工業株式会社 | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4206 | 1 | 化学とデザインの融合から、新たな価値を生み出すアイカ工業の公式サイト。 | 2024-12-21 14:25:42 |
| 4206 | 2 | 自己株式の取得状況及び取得終了に関するお知らせ | アイカ工業株式会社 | 2024-12-06 03:31:38 |
| 4206 | 2 | 自己株式の取得状況に関するお知らせ | アイカ工業株式会社 | 2024-12-03 03:30:08 |
| 4206 | 2 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | アイカ工業株式会社 | 2024-11-30 03:29:26 |
| 4206 | 2 | 連結子会社による第三者割当増資引き受け完了に関するお知らせ | アイカ工業株式会社 | 2024-11-30 03:29:25 |
| 4206 | 2 | 自己株式の取得状況に関するお知らせ | アイカ工業株式会社 | 2024-11-05 22:31:06 |
| 4206 | 2 | 剰余金の配当（中間配当）に関するお知らせ | アイカ工業株式会社 | 2024-10-30 20:30:01 |
| 4206 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | アイカ工業株式会社 | 2024-10-30 20:30:00 |
| 4206 | 2 | （開示事項の経過）自己株式取得に係る事項の決定に関するお知らせ | アイカ工業株式会社 | 2024-10-08 21:30:50 |
| 4206 | 2 | 売出価格等の決定に関するお知らせ | アイカ工業株式会社 | 2024-10-08 21:30:49 |