| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,377 | 1,390 | 1,362 | 1,375 | 6,700 | -2 | 100% | 100% | 66% | ▼▼▼▼▼▼ | 101% | 100% | 90% | 93% | 100% |
| 20240726 | 1,389 | 1,398 | 1,381 | 1,398 | 7,000 | 23 | 102% | 101% | 104% | ▲ | 101% | 99% | 89% | 96% | 102% |
| 20240729 | 1,400 | 1,440 | 1,400 | 1,408 | 8,700 | 10 | 101% | 101% | 124% | ▲▲ | 98% | 90% | 87% | 97% | 102% |
| 20240730 | 1,431 | 1,431 | 1,399 | 1,399 | 5,200 | -9 | 99% | 98% | 60% | ▼ | 100% | 82% | 90% | 97% | 102% |
| 20240731 | 1,385 | 1,397 | 1,381 | 1,385 | 2,800 | -14 | 99% | 100% | 54% | ▼▼ | 100% | 83% | 91% | 96% | 101% |
| 20240801 | 1,380 | 1,408 | 1,357 | 1,385 | 9,500 | 0 | 100% | 100% | 339% | -- | 94% | 86% | 91% | 96% | 101% |
| 20240802 | 1,370 | 1,370 | 1,262 | 1,289 | 35,500 | -96 | 93% | 94% | 374% | ▼ | 81% | 98% | 102% | 89% | 100% |
| 20240805 | 1,220 | 1,221 | 989 | 989 | 113,800 | -300 | 77% | 81% | 321% | ▼▼ | 113% | 123% | 124% | 68% | 100% |
| 20240806 | 1,004 | 1,139 | 1,004 | 1,139 | 88,300 | 150 | 115% | 113% | 78% | ▲ | 109% | 118% | 118% | 79% | 115% |
| 20240807 | 1,049 | 1,200 | 1,049 | 1,140 | 18,200 | 1 | 100% | 109% | 21% | ▲▲ | 103% | 108% | 108% | 79% | 115% |
| 20240808 | 1,150 | 1,201 | 1,150 | 1,184 | 23,700 | 44 | 104% | 103% | 130% | ▲▲▲ | 103% | 106% | 106% | 82% | 120% |
| 20240809 | 1,164 | 1,210 | 1,164 | 1,195 | 11,300 | 11 | 101% | 103% | 48% | ▲▲▲▲ | 105% | 107% | 104% | 83% | 121% |
| 20240813 | 1,170 | 1,250 | 1,170 | 1,232 | 12,200 | 37 | 103% | 105% | 108% | ▲▲▲▲▲ | 101% | 102% | 99% | 85% | 125% |
| 20240814 | 1,230 | 1,242 | 1,228 | 1,240 | 5,400 | 8 | 101% | 101% | 44% | ▲▲▲▲▲▲ | 100% | 101% | 98% | 86% | 125% |
| 20240815 | 1,240 | 1,246 | 1,232 | 1,239 | 4,800 | -1 | 100% | 100% | 89% | ▼ | 99% | 99% | 98% | 88% | 125% |
| 20240816 | 1,249 | 1,251 | 1,229 | 1,234 | 4,800 | -5 | 100% | 99% | 100% | ▼▼ | 100% | 99% | 97% | 88% | 125% |
| 20240819 | 1,252 | 1,253 | 1,240 | 1,250 | 1,400 | 16 | 101% | 100% | 29% | ▲ | 100% | 99% | 97% | 89% | 126% |
| 20240820 | 1,256 | 1,264 | 1,236 | 1,250 | 4,700 | 0 | 100% | 100% | 336% | -- | 100% | 100% | 97% | 89% | 126% |
| 20240821 | 1,235 | 1,250 | 1,234 | 1,240 | 3,300 | -10 | 99% | 100% | 70% | ▼ | 100% | 98% | 97% | 88% | 125% |
| 20240822 | 1,230 | 1,239 | 1,230 | 1,235 | 5,500 | -5 | 100% | 100% | 167% | ▼▼ | 100% | 97% | 96% | 88% | 125% |
| 20240823 | 1,235 | 1,241 | 1,235 | 1,240 | 1,900 | 5 | 100% | 100% | 35% | ▲ | 99% | 97% | 95% | 88% | 125% |
| 20240826 | 1,240 | 1,240 | 1,228 | 1,232 | 2,500 | -8 | 99% | 99% | 132% | ▼ | 100% | 100% | 98% | 88% | 125% |
| 20240827 | 1,205 | 1,221 | 1,201 | 1,205 | 8,400 | -27 | 98% | 100% | 336% | ▼▼ | 97% | 100% | 97% | 86% | 122% |
| 20240828 | 1,215 | 1,215 | 1,180 | 1,184 | 8,600 | -21 | 98% | 97% | 102% | ▼▼▼ | 101% | 103% | 101% | 85% | 120% |
| 20240829 | 1,184 | 1,193 | 1,181 | 1,192 | 3,600 | 8 | 101% | 101% | 42% | ▲ | 100% | 100% | 100% | 86% | 121% |
| 20240830 | 1,201 | 1,206 | 1,180 | 1,204 | 3,900 | 12 | 101% | 100% | 108% | ▲▲ | 99% | 99% | 100% | 93% | 122% |
| 20240902 | 1,200 | 1,200 | 1,180 | 1,190 | 2,100 | -14 | 99% | 99% | 54% | ▼ | 102% | 99% | 100% | 95% | 120% |
| 20240903 | 1,192 | 1,219 | 1,178 | 1,219 | 9,200 | 29 | 102% | 102% | 438% | ▲ | 102% | 100% | 101% | 98% | 107% |
| 20240904 | 1,182 | 1,215 | 1,182 | 1,200 | 4,800 | -19 | 98% | 102% | 52% | ▼ | 99% | 99% | 100% | 96% | 105% |
| 20240905 | 1,200 | 1,229 | 1,181 | 1,192 | 3,200 | -8 | 99% | 99% | 67% | ▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20240906 | 1,194 | 1,194 | 1,183 | 1,183 | 3,100 | -9 | 99% | 99% | 97% | ▼▼▼ | 102% | 102% | 106% | 95% | 100% |
| 20240909 | 1,136 | 1,170 | 1,133 | 1,163 | 3,000 | -20 | 98% | 102% | 97% | ▼▼▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20240910 | 1,172 | 1,205 | 1,162 | 1,184 | 3,300 | 21 | 102% | 101% | 110% | ▲ | 99% | 98% | 101% | 95% | 102% |
| 20240911 | 1,193 | 1,195 | 1,166 | 1,180 | 2,500 | -4 | 100% | 99% | 76% | ▼ | 97% | 98% | 102% | 94% | 101% |
| 20240912 | 1,189 | 1,189 | 1,137 | 1,159 | 12,300 | -21 | 98% | 97% | 492% | ▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240913 | 1,159 | 1,159 | 1,139 | 1,155 | 2,000 | -4 | 100% | 100% | 16% | ▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20240917 | 1,149 | 1,163 | 1,142 | 1,163 | 1,800 | 8 | 101% | 101% | 90% | ▲ | 99% | 100% | 103% | 93% | 101% |
| 20240918 | 1,180 | 1,182 | 1,170 | 1,170 | 4,600 | 7 | 101% | 99% | 256% | ▲▲ | 100% | 101% | 103% | 94% | 101% |
| 20240919 | 1,172 | 1,197 | 1,171 | 1,171 | 4,100 | 1 | 100% | 100% | 89% | ▲▲▲ | 98% | 101% | 102% | 94% | 101% |
| 20240920 | 1,191 | 1,191 | 1,171 | 1,171 | 4,300 | 0 | 100% | 98% | 105% | -- | 100% | 102% | 103% | 94% | 101% |
| 20240924 | 1,175 | 1,180 | 1,171 | 1,171 | 3,000 | 0 | 100% | 100% | 70% | -- | 100% | 98% | 103% | 95% | 101% |
| 20240925 | 1,180 | 1,190 | 1,174 | 1,179 | 2,400 | 8 | 101% | 100% | 80% | ▲ | 100% | 98% | 102% | 97% | 102% |
| 20240926 | 1,179 | 1,189 | 1,172 | 1,182 | 3,100 | 3 | 100% | 100% | 129% | ▲▲ | 101% | 100% | 101% | 97% | 102% |
| 20240927 | 1,180 | 1,200 | 1,179 | 1,197 | 5,000 | 15 | 101% | 101% | 161% | ▲▲▲ | 98% | 101% | 102% | 98% | 104% |
| 20240930 | 1,167 | 1,178 | 1,122 | 1,148 | 15,600 | -49 | 96% | 98% | 312% | ▼ | 101% | 105% | 103% | 94% | 100% |
| 20241001 | 1,151 | 1,166 | 1,148 | 1,158 | 2,900 | 10 | 101% | 101% | 19% | ▲ | 100% | 105% | 103% | 95% | 101% |
| 20241002 | 1,150 | 1,164 | 1,145 | 1,145 | 3,500 | -13 | 99% | 100% | 121% | ▼ | 102% | 105% | 101% | 94% | 100% |
| 20241003 | 1,157 | 1,179 | 1,157 | 1,179 | 3,000 | 34 | 103% | 102% | 86% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20241004 | 1,178 | 1,179 | 1,160 | 1,175 | 2,800 | -4 | 100% | 100% | 93% | ▼ | 103% | 103% | 98% | 98% | 103% |
| 20241007 | 1,170 | 1,203 | 1,170 | 1,203 | 10,200 | 28 | 102% | 103% | 364% | ▲ | 102% | 101% | 0% | 100% | 105% |
| 20241008 | 1,186 | 1,217 | 1,186 | 1,205 | 10,500 | 2 | 100% | 102% | 103% | ▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241009 | 1,206 | 1,210 | 1,197 | 1,210 | 3,300 | 5 | 100% | 100% | 31% | ▲▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241010 | 1,203 | 1,227 | 1,203 | 1,206 | 6,300 | -4 | 100% | 100% | 191% | ▼ | 99% | 98% | 0% | 100% | 105% |
| 20241011 | 1,205 | 1,210 | 1,177 | 1,192 | 6,100 | -14 | 99% | 99% | 97% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241015 | 1,186 | 1,197 | 1,179 | 1,181 | 5,300 | -11 | 99% | 100% | 87% | ▼▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241016 | 1,165 | 1,182 | 1,164 | 1,165 | 2,500 | -16 | 99% | 100% | 47% | ▼▼▼▼ | 102% | 98% | 0% | 96% | 102% |
| 20241017 | 1,165 | 1,191 | 1,165 | 1,185 | 1,300 | 20 | 102% | 102% | 52% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 1,185 | 1,192 | 1,169 | 1,169 | 2,800 | -16 | 99% | 99% | 215% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,152 | 1,161 | 1,132 | 1,136 | 6,700 | -33 | 97% | 99% | 239% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 1,140 | 1,146 | 1,133 | 1,145 | 4,000 | 9 | 101% | 100% | 60% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 164,800 | 0 | 94,800 | 0 | 70,000 |
| 2024-10-11 | 0 | 164,700 | 0 | 94,300 | 0 | 70,400 |
| 2024-10-04 | 0 | 163,500 | 0 | 90,400 | 0 | 73,100 |
| 2024-09-27 | 0 | 160,200 | 0 | 89,900 | 0 | 70,300 |
| 2024-09-20 | 0 | 163,000 | 0 | 89,600 | 0 | 73,400 |
| 2024-09-13 | 0 | 169,600 | 0 | 92,800 | 0 | 76,800 |
| 2024-09-06 | 0 | 168,400 | 0 | 91,900 | 0 | 76,500 |
| 2024-08-30 | 0 | 176,900 | 0 | 99,000 | 0 | 77,900 |
| 2024-08-23 | 0 | 176,700 | 0 | 100,000 | 0 | 76,700 |
| 2024-08-16 | 0 | 183,400 | 0 | 101,000 | 0 | 82,400 |
| 2024-08-09 | 0 | 190,800 | 0 | 98,800 | 0 | 92,000 |
| 2024-08-02 | 0 | 252,400 | 0 | 152,100 | 0 | 100,300 |
| 2024-07-26 | 0 | 263,400 | 0 | 164,700 | 0 | 98,700 |
| 2024-07-19 | 0 | 270,200 | 0 | 167,500 | 0 | 102,700 |
| 2024-07-12 | 0 | 275,500 | 0 | 166,800 | 0 | 108,700 |
| 2024-07-05 | 0 | 277,500 | 0 | 170,300 | 0 | 107,200 |
| 2024-06-28 | 0 | 274,600 | 0 | 169,400 | 0 | 105,200 |
| 2024-06-21 | 0 | 278,600 | 0 | 170,600 | 0 | 108,000 |
| 2024-06-14 | 0 | 280,300 | 0 | 169,700 | 0 | 110,600 |
| 2024-06-07 | 0 | 282,500 | 0 | 169,600 | 0 | 112,900 |
| 2024-05-31 | 0 | 286,600 | 0 | 169,100 | 0 | 117,500 |
| 2024-05-24 | 0 | 290,400 | 0 | 169,600 | 0 | 120,800 |
| 2024-05-17 | 200 | 295,900 | 200 | 170,600 | 0 | 125,300 |
| 2024-05-10 | 0 | 314,700 | 0 | 192,600 | 0 | 122,100 |
| 2024-05-02 | 0 | 305,400 | 0 | 187,500 | 0 | 117,900 |
| 2024-04-26 | 0 | 301,300 | 0 | 188,200 | 0 | 113,100 |
| 2024-04-19 | 0 | 300,800 | 0 | 186,500 | 0 | 114,300 |
| 2024-04-12 | 0 | 294,200 | 0 | 187,800 | 0 | 106,400 |
| 2024-04-05 | 0 | 303,100 | 0 | 190,600 | 0 | 112,500 |
| 2024-03-29 | 0 | 303,700 | 0 | 187,900 | 0 | 115,800 |
| 2024-03-22 | 0 | 302,700 | 0 | 178,900 | 0 | 123,800 |
| 2024-03-15 | 0 | 281,200 | 0 | 178,700 | 0 | 102,500 |
| 2024-03-08 | 0 | 272,700 | 0 | 169,700 | 0 | 103,000 |
| 2024-03-01 | 0 | 273,700 | 0 | 169,900 | 0 | 103,800 |
| 2024-02-22 | 0 | 266,300 | 0 | 171,500 | 0 | 94,800 |
| 2024-02-16 | 0 | 269,000 | 0 | 174,400 | 0 | 94,600 |
| 2024-02-09 | 0 | 268,000 | 0 | 172,200 | 0 | 95,800 |
| 2024-02-02 | 0 | 268,500 | 0 | 169,800 | 0 | 98,700 |
| 2024-01-26 | 100 | 262,100 | 100 | 165,600 | 0 | 96,500 |
| 2024-01-19 | 100 | 261,100 | 100 | 165,000 | 0 | 96,100 |
| 2024-01-12 | 100 | 261,100 | 100 | 162,100 | 0 | 99,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:30 | アイサンテクノロ | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240809 | 15:30 | アイサンテクノロ | 名古屋証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 20240809 | 15:30 | アイサンテクノロ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | アイサンテクノロ | 2025年3月期第1四半期決算短信補足説明資料 |
| 20240802 | 15:30 | アイサンテクノロ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240710 | 15:30 | アイサンテクノロ | 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 |
| 20240510 | 15:30 | アイサンテクノロ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | アイサンテクノロ | 2024年3月期連結決算 補足説明資料 |
| 20240510 | 15:30 | アイサンテクノロ | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 中期経営計画（2025年３月期～2027年３月期） Development ＆Evolutionの策定について |
| 20240510 | 15:30 | アイサンテクノロ | 役員の異動に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 資本コストや株価を意識した経営の実現に向けた対応に関して |
| 20240510 | 15:30 | アイサンテクノロ | 「DX戦略2024」策定に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 「サステナビリティレポート2024」の策定に関するお知らせ |
| 20240207 | 15:30 | アイサンテクノロ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | アイサンテクノロ | 2024年3月期第3四半期決算短信補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4667 | 1 | 【測量】測地・G空間・R&Dソリューションのアイサンテクノロジー株式会社 | 2024-10-22 22:24:30 |
| 4667 | 2 | 岐阜県中津川市内の自動運転実証実験における物損事故後の運行再開について | アイサンテクノロジー株式会社 | 2024-10-22 22:29:26 |
| 4667 | 2 | 岐阜県中津川市内の自動運転実証実験 物損事故後の公道におけるセッティング再開について | アイサンテクノロジー株式会社 | 2024-10-17 20:28:50 |
| 4667 | 2 | 令和6年度 富山市自動運転実証実験 「自動運転バス試乗会」に参画しました | アイサンテクノロジー株式会社 | 2024-10-11 16:29:39 |
| 4667 | 2 | 自動運転車両の事故について | アイサンテクノロジー株式会社 | 2024-10-11 04:28:48 |
| 4667 | 2 | 【仙台市】青葉山グリーン回遊プロジェクト自動運転レベル２の運行実験を実施に参画します | アイサンテクノロジー株式会社 | 2024-10-10 16:28:43 |
| 4667 | 2 | 【千歳市】自動運転バスの実証実験に参画します | アイサンテクノロジー株式会社 | 2024-10-09 15:29:17 |
| 4667 | 2 | 【中津川市】モビリティ実証運行 付知binを実施に参画します！ | アイサンテクノロジー株式会社 | 2024-10-08 15:28:37 |
| 4667 | 2 | 【愛知県事業】モリコロパークにおいて自動運転の実証実験を実施します | アイサンテクノロジー株式会社 | 2024-10-07 14:29:12 |
| 4667 | 2 | 【愛知県常滑市】2024年度自動運転バス一般試乗 （市街地周遊ルート）に参画しました | アイサンテクノロジー株式会社 | 2024-09-27 20:28:22 |