| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,564 | 1,595 | 1,555 | 1,562 | 7,900 | 9 | 101% | 100% | 72% | ▲ | 100% | 101% | 99% | 91% | 106% |
| 20250311 | 1,550 | 1,557 | 1,526 | 1,544 | 7,400 | -18 | 99% | 100% | 94% | ▼ | 99% | 103% | 98% | 90% | 105% |
| 20250312 | 1,544 | 1,568 | 1,532 | 1,532 | 7,600 | -12 | 99% | 99% | 103% | ▼▼ | 100% | 104% | 99% | 90% | 102% |
| 20250313 | 1,533 | 1,557 | 1,527 | 1,527 | 8,700 | -5 | 100% | 100% | 114% | ▼▼▼ | 100% | 104% | 98% | 89% | 102% |
| 20250314 | 1,530 | 1,550 | 1,530 | 1,536 | 4,300 | 9 | 101% | 100% | 49% | ▲ | 101% | 98% | 97% | 90% | 101% |
| 20250317 | 1,549 | 1,574 | 1,545 | 1,567 | 5,800 | 31 | 102% | 101% | 135% | ▲▲ | 101% | 94% | 94% | 92% | 103% |
| 20250318 | 1,571 | 1,591 | 1,559 | 1,587 | 11,200 | 20 | 101% | 101% | 193% | ▲▲▲ | 99% | 96% | 91% | 93% | 104% |
| 20250319 | 1,594 | 1,594 | 1,568 | 1,584 | 6,800 | -3 | 100% | 99% | 61% | ▼ | 97% | 97% | 86% | 93% | 104% |
| 20250321 | 1,576 | 1,576 | 1,520 | 1,524 | 15,500 | -60 | 96% | 97% | 228% | ▼▼ | 96% | 100% | 94% | 89% | 100% |
| 20250324 | 1,527 | 1,538 | 1,430 | 1,460 | 27,300 | -64 | 96% | 96% | 176% | ▼▼▼ | 100% | 103% | 97% | 87% | 100% |
| 20250325 | 1,480 | 1,496 | 1,469 | 1,480 | 7,900 | 20 | 101% | 100% | 29% | ▲ | 102% | 100% | 96% | 88% | 101% |
| 20250326 | 1,495 | 1,530 | 1,486 | 1,530 | 7,900 | 50 | 103% | 102% | 100% | ▲▲ | 98% | 98% | 94% | 93% | 105% |
| 20250327 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 | -37 | 98% | 98% | 101% | ▼ | 102% | 99% | 97% | 91% | 102% |
| 20250328 | 1,487 | 1,526 | 1,462 | 1,520 | 9,400 | 27 | 102% | 102% | 118% | ▲ | 98% | 97% | 98% | 92% | 104% |
| 20250331 | 1,500 | 1,527 | 1,467 | 1,468 | 10,800 | -52 | 97% | 98% | 115% | ▼ | 102% | 91% | 100% | 91% | 101% |
| 20250401 | 1,468 | 1,520 | 1,468 | 1,497 | 16,100 | 29 | 102% | 102% | 149% | ▲ | 98% | 82% | 97% | 94% | 103% |
| 20250402 | 1,506 | 1,506 | 1,464 | 1,475 | 8,800 | -22 | 99% | 98% | 55% | ▼ | 100% | 90% | 101% | 93% | 101% |
| 20250403 | 1,450 | 1,469 | 1,434 | 1,448 | 6,000 | -27 | 98% | 100% | 68% | ▼▼ | 93% | 93% | 102% | 91% | 100% |
| 20250404 | 1,440 | 1,440 | 1,321 | 1,333 | 35,300 | -115 | 92% | 93% | 588% | ▼▼▼ | 99% | 108% | 117% | 84% | 100% |
| 20250408 | 1,249 | 1,288 | 1,210 | 1,238 | 14,700 | -95 | 93% | 99% | 42% | ▼▼▼▼ | 102% | 113% | 122% | 78% | 100% |
| 20250409 | 1,201 | 1,275 | 1,200 | 1,231 | 17,400 | -7 | 99% | 102% | 118% | ▼▼▼▼▼ | 98% | 102% | 110% | 78% | 100% |
| 20250410 | 1,331 | 1,331 | 1,280 | 1,308 | 7,100 | 77 | 106% | 98% | 41% | ▲ | 104% | 102% | 114% | 82% | 106% |
| 20250411 | 1,290 | 1,359 | 1,270 | 1,346 | 9,000 | 38 | 103% | 104% | 127% | ▲▲ | 98% | 98% | 109% | 85% | 109% |
| 20250414 | 1,346 | 1,357 | 1,300 | 1,316 | 10,000 | -30 | 98% | 98% | 111% | ▼ | 102% | 108% | 108% | 83% | 107% |
| 20250415 | 1,333 | 1,363 | 1,333 | 1,353 | 3,700 | 37 | 103% | 102% | 37% | ▲ | 96% | 106% | 107% | 85% | 110% |
| 20250416 | 1,348 | 1,413 | 1,274 | 1,300 | 34,900 | -53 | 96% | 96% | 943% | ▼ | 101% | 109% | 110% | 82% | 106% |
| 20250417 | 1,301 | 1,337 | 1,301 | 1,320 | 900 | 20 | 102% | 101% | 3% | ▲ | 99% | 106% | 108% | 83% | 107% |
| 20250418 | 1,325 | 1,355 | 1,316 | 1,316 | 6,700 | -4 | 100% | 99% | 744% | ▼ | 106% | 107% | 107% | 86% | 107% |
| 20250421 | 1,346 | 1,441 | 1,346 | 1,433 | 38,800 | 117 | 109% | 106% | 579% | ▲ | 98% | 101% | 99% | 94% | 116% |
| 20250422 | 1,445 | 1,445 | 1,410 | 1,419 | 9,500 | -14 | 99% | 98% | 24% | ▼ | 98% | 102% | 98% | 93% | 115% |
| 20250423 | 1,439 | 1,439 | 1,405 | 1,408 | 6,500 | -11 | 99% | 98% | 68% | ▼▼ | 100% | 102% | 100% | 92% | 114% |
| 20250424 | 1,410 | 1,419 | 1,403 | 1,406 | 3,700 | -2 | 100% | 100% | 57% | ▼▼▼ | 102% | 101% | 100% | 93% | 114% |
| 20250425 | 1,409 | 1,445 | 1,409 | 1,441 | 6,500 | 35 | 102% | 102% | 176% | ▲ | 102% | 99% | 98% | 95% | 117% |
| 20250428 | 1,442 | 1,500 | 1,420 | 1,466 | 42,100 | 25 | 102% | 102% | 648% | ▲▲ | 98% | 98% | 95% | 98% | 119% |
| 20250430 | 1,466 | 1,466 | 1,432 | 1,438 | 6,100 | -28 | 98% | 98% | 14% | ▼ | 99% | 100% | 99% | 96% | 117% |
| 20250501 | 1,430 | 1,435 | 1,402 | 1,413 | 9,800 | -25 | 98% | 99% | 161% | ▼▼ | 101% | 102% | 101% | 96% | 115% |
| 20250502 | 1,401 | 1,419 | 1,391 | 1,419 | 11,500 | 6 | 100% | 101% | 117% | ▲ | 101% | 100% | 100% | 97% | 115% |
| 20250507 | 1,419 | 1,439 | 1,404 | 1,427 | 10,600 | 8 | 101% | 101% | 92% | ▲▲ | 101% | 100% | 99% | 97% | 116% |
| 20250508 | 1,421 | 1,435 | 1,416 | 1,430 | 5,700 | 3 | 100% | 101% | 54% | ▲▲▲ | 100% | 98% | 98% | 98% | 116% |
| 20250509 | 1,443 | 1,474 | 1,412 | 1,436 | 20,300 | 6 | 100% | 100% | 356% | ▲▲▲▲ | 99% | 99% | 99% | 98% | 117% |
| 20250512 | 1,424 | 1,425 | 1,401 | 1,413 | 9,400 | -23 | 98% | 99% | 46% | ▼ | 99% | 97% | 98% | 96% | 109% |
| 20250513 | 1,435 | 1,435 | 1,413 | 1,416 | 6,500 | 3 | 100% | 99% | 69% | ▲ | 100% | 98% | 100% | 97% | 109% |
| 20250514 | 1,420 | 1,428 | 1,414 | 1,414 | 4,400 | -2 | 100% | 100% | 68% | ▼ | 100% | 98% | 100% | 96% | 109% |
| 20250515 | 1,410 | 1,419 | 1,408 | 1,408 | 3,600 | -6 | 100% | 100% | 82% | ▼▼ | 100% | 98% | 100% | 96% | 108% |
| 20250516 | 1,406 | 1,413 | 1,390 | 1,399 | 11,700 | -9 | 99% | 100% | 325% | ▼▼▼ | 100% | 99% | 101% | 95% | 108% |
| 20250519 | 1,392 | 1,409 | 1,389 | 1,389 | 4,700 | -10 | 99% | 100% | 40% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 106% |
| 20250520 | 1,386 | 1,415 | 1,379 | 1,381 | 8,300 | -8 | 99% | 100% | 177% | ▼▼▼▼▼ | 100% | 99% | 101% | 94% | 105% |
| 20250521 | 1,380 | 1,389 | 1,375 | 1,375 | 3,100 | -6 | 100% | 100% | 37% | ▼▼▼▼▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20250522 | 1,369 | 1,407 | 1,368 | 1,384 | 6,000 | 9 | 101% | 101% | 194% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20250523 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 | -2 | 100% | 100% | 50% | ▼ | 98% | 102% | 0% | 94% | 101% |
| 20250526 | 1,382 | 1,382 | 1,360 | 1,360 | 5,800 | -22 | 98% | 98% | 193% | ▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250527 | 1,370 | 1,378 | 1,364 | 1,370 | 2,900 | 10 | 101% | 100% | 50% | ▲ | 101% | 102% | 0% | 93% | 101% |
| 20250528 | 1,389 | 1,533 | 1,381 | 1,397 | 173,000 | 27 | 102% | 101% | 5966% | ▲▲ | 99% | 100% | 0% | 95% | 103% |
| 20250529 | 1,408 | 1,437 | 1,380 | 1,391 | 21,500 | -6 | 100% | 99% | 12% | ▼ | 102% | 101% | 0% | 97% | 102% |
| 20250530 | 1,380 | 1,425 | 1,378 | 1,413 | 13,000 | 22 | 102% | 102% | 60% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20250602 | 1,414 | 1,425 | 1,407 | 1,411 | 4,700 | -2 | 100% | 100% | 36% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20250603 | 1,411 | 1,413 | 1,405 | 1,405 | 3,100 | -6 | 100% | 100% | 66% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20250604 | 1,416 | 1,418 | 1,396 | 1,400 | 8,100 | -5 | 100% | 99% | 261% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250605 | 1,400 | 1,401 | 1,395 | 1,395 | 5,300 | -5 | 100% | 100% | 65% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20250606 | 1,398 | 1,406 | 1,383 | 1,383 | 3,600 | -12 | 99% | 99% | 68% | ▼▼▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 151,100 | 0 | 74,900 | 0 | 76,200 |
| 2025-05-23 | 0 | 152,300 | 0 | 76,000 | 0 | 76,300 |
| 2025-05-16 | 0 | 154,600 | 0 | 74,800 | 0 | 79,800 |
| 2025-05-09 | 0 | 153,300 | 0 | 73,400 | 0 | 79,900 |
| 2025-05-02 | 0 | 149,900 | 0 | 70,800 | 0 | 79,100 |
| 2025-04-25 | 0 | 149,800 | 0 | 69,300 | 0 | 80,500 |
| 2025-04-18 | 0 | 154,300 | 0 | 68,000 | 0 | 86,300 |
| 2025-04-11 | 0 | 149,300 | 0 | 69,300 | 0 | 80,000 |
| 2025-04-04 | 0 | 169,800 | 0 | 80,100 | 0 | 89,700 |
| 2025-03-28 | 0 | 167,600 | 0 | 79,500 | 0 | 88,100 |
| 2025-03-21 | 0 | 181,200 | 0 | 95,600 | 0 | 85,600 |
| 2025-03-14 | 0 | 185,500 | 0 | 102,800 | 0 | 82,700 |
| 2025-03-07 | 0 | 191,500 | 0 | 103,600 | 0 | 87,900 |
| 2025-02-28 | 0 | 190,000 | 0 | 103,500 | 0 | 86,500 |
| 2025-02-21 | 0 | 195,500 | 0 | 102,400 | 0 | 93,100 |
| 2025-02-14 | 0 | 190,400 | 0 | 104,800 | 0 | 85,600 |
| 2025-02-07 | 0 | 201,300 | 0 | 105,100 | 0 | 96,200 |
| 2025-01-31 | 0 | 196,400 | 0 | 103,900 | 0 | 92,500 |
| 2025-01-24 | 0 | 195,100 | 0 | 104,600 | 0 | 90,500 |
| 2025-01-17 | 0 | 196,800 | 0 | 103,800 | 0 | 93,000 |
| 2025-01-10 | 0 | 201,600 | 0 | 105,600 | 0 | 96,000 |
| 2024-12-27 | 0 | 178,200 | 0 | 100,300 | 0 | 77,900 |
| 2024-12-20 | 100 | 177,300 | 100 | 105,000 | 0 | 72,300 |
| 2024-12-13 | 200 | 171,600 | 200 | 110,000 | 0 | 61,600 |
| 2024-12-06 | 5,200 | 156,800 | 5,200 | 107,700 | 0 | 49,100 |
| 2024-11-29 | 0 | 152,600 | 0 | 101,100 | 0 | 51,500 |
| 2024-11-22 | 0 | 165,500 | 0 | 103,300 | 0 | 62,200 |
| 2024-11-15 | 0 | 171,300 | 0 | 104,100 | 0 | 67,200 |
| 2024-11-08 | 0 | 168,800 | 0 | 98,400 | 0 | 70,400 |
| 2024-11-01 | 0 | 169,300 | 0 | 97,400 | 0 | 71,900 |
| 2024-10-25 | 0 | 163,700 | 0 | 95,900 | 0 | 67,800 |
| 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 |
|---|---|---|---|
| 20241217 | 11:00 | アイサンテクノロ | 自己株式の取得状況および取得終了のお知らせ |
| 20241202 | 11:00 | アイサンテクノロ | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-06-07 17:24:17 |
| 4667 | 2 | エコイベント「軽井沢町環境WEEK」において自動運転EVバスの体験乗車に参画いたします | アイサンテクノロジー株式会社 | 2025-05-30 00:30:06 |
| 4667 | 2 | 6月12日（木）開催ICTフェア in 東北 2025パネルディスカッションに弊社取締役が登壇します | アイサンテクノロジー株式会社 | 2025-05-21 17:31:04 |
| 4667 | 2 | 複数モビリティの協調運行に関する実証を実施しました（実施報告） | アイサンテクノロジー株式会社 | 2025-05-13 21:29:34 |
| 4667 | 2 | 【奈良県明日香村】未来の移動を、歴史の地で―自動運転バスの実証実験を実施しました | アイサンテクノロジー株式会社 | 2025-04-25 15:29:55 |
| 4667 | 2 | 【長野県塩尻市】市内中心市街地で自動運転バスの定常運行を開始します | アイサンテクノロジー株式会社 | 2025-04-25 15:29:52 |
| 4667 | 2 | 【神奈川県平塚市】自動運転大型路線バスの実証実験を実施しました | アイサンテクノロジー株式会社 | 2025-04-22 20:28:53 |
| 4667 | 2 | 北九州空港〜JR朽網駅間にて、自動運転バスの実証実験に参加いたしました | アイサンテクノロジー株式会社 | 2025-04-17 16:28:40 |
| 4667 | 2 | 【埼玉県深谷市】自動運転バス試乗会に参加をしました | アイサンテクノロジー株式会社 | 2025-04-07 18:29:09 |
| 4667 | 2 | "異なる位置情報を、ひとつに" アイサンテクノロジー、空間ID対応アプリケーションの提供を本格化 〜国土交通省「GeoSynergy Linkage Hub」ラボ認定を取得〜 | アイサンテクノロジー | 2025-03-31 16:28:54 |