| 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 | 3,235 | 3,280 | 3,215 | 3,220 | 61,100 | -60 | 98% | 100% | 102% | ▼ | 101% | 106% | 99% | 89% | 100% |
| 20240726 | 3,240 | 3,315 | 3,225 | 3,275 | 87,600 | 55 | 102% | 101% | 143% | ▲ | 101% | 100% | 97% | 91% | 102% |
| 20240729 | 3,310 | 3,370 | 3,300 | 3,355 | 36,400 | 80 | 102% | 101% | 42% | ▲ | 101% | 95% | 97% | 94% | 104% |
| 20240730 | 3,345 | 3,385 | 3,330 | 3,365 | 69,900 | 10 | 100% | 101% | 192% | ▲ | 103% | 94% | 97% | 94% | 105% |
| 20240731 | 3,325 | 3,500 | 3,285 | 3,430 | 149,400 | 65 | 102% | 103% | 214% | ▲ | 97% | 92% | 95% | 96% | 107% |
| 20240801 | 3,415 | 3,415 | 3,245 | 3,320 | 175,000 | -110 | 97% | 97% | 117% | ▼ | 98% | 96% | 101% | 93% | 103% |
| 20240802 | 3,240 | 3,265 | 3,155 | 3,170 | 139,700 | -150 | 95% | 98% | 80% | ▼ | 91% | 102% | 110% | 90% | 100% |
| 20240805 | 2,990 | 3,025 | 2,654 | 2,707 | 228,800 | -463 | 85% | 91% | 164% | ▼ | 106% | 106% | 111% | 76% | 100% |
| 20240806 | 2,941 | 3,160 | 2,941 | 3,130 | 88,400 | 423 | 116% | 106% | 39% | ▲ | 104% | 105% | 109% | 88% | 116% |
| 20240807 | 3,000 | 3,180 | 3,000 | 3,105 | 100,800 | -25 | 99% | 104% | 114% | ▼ | 98% | 102% | 106% | 88% | 115% |
| 20240808 | 3,095 | 3,100 | 3,020 | 3,020 | 74,200 | -85 | 97% | 98% | 74% | ▼ | 99% | 104% | 107% | 85% | 112% |
| 20240809 | 3,090 | 3,125 | 2,996 | 3,060 | 55,900 | 40 | 101% | 99% | 75% | ▲ | 102% | 105% | 108% | 86% | 113% |
| 20240813 | 3,065 | 3,125 | 3,065 | 3,125 | 18,800 | 65 | 102% | 102% | 34% | ▲▲ | 100% | 103% | 106% | 88% | 115% |
| 20240814 | 3,125 | 3,175 | 3,110 | 3,135 | 55,800 | 10 | 100% | 100% | 297% | ▲▲▲ | 101% | 103% | 105% | 89% | 116% |
| 20240815 | 3,130 | 3,225 | 3,130 | 3,165 | 17,900 | 30 | 101% | 101% | 32% | ▲▲▲▲ | 99% | 98% | 102% | 90% | 117% |
| 20240816 | 3,230 | 3,235 | 3,190 | 3,205 | 25,900 | 40 | 101% | 99% | 145% | ▲▲▲▲▲ | 100% | 100% | 103% | 93% | 118% |
| 20240819 | 3,205 | 3,225 | 3,170 | 3,195 | 28,600 | -10 | 100% | 100% | 110% | ▼ | 99% | 100% | 108% | 93% | 118% |
| 20240820 | 3,230 | 3,240 | 3,200 | 3,210 | 20,200 | 15 | 100% | 99% | 71% | ▲ | 99% | 102% | 112% | 94% | 119% |
| 20240821 | 3,180 | 3,180 | 3,130 | 3,160 | 23,900 | -50 | 98% | 99% | 118% | ▼ | 101% | 103% | 115% | 92% | 117% |
| 20240822 | 3,160 | 3,195 | 3,160 | 3,180 | 15,400 | 20 | 101% | 101% | 64% | ▲ | 101% | 101% | 115% | 93% | 117% |
| 20240823 | 3,180 | 3,235 | 3,175 | 3,220 | 16,700 | 40 | 101% | 101% | 108% | ▲▲ | 99% | 102% | 124% | 94% | 119% |
| 20240826 | 3,195 | 3,195 | 3,150 | 3,170 | 31,000 | -50 | 98% | 99% | 186% | ▼ | 102% | 103% | 126% | 92% | 117% |
| 20240827 | 3,180 | 3,265 | 3,180 | 3,240 | 16,400 | 70 | 102% | 102% | 53% | ▲ | 99% | 101% | 123% | 94% | 120% |
| 20240828 | 3,245 | 3,245 | 3,180 | 3,200 | 23,600 | -40 | 99% | 99% | 144% | ▼ | 100% | 101% | 125% | 93% | 118% |
| 20240829 | 3,200 | 3,230 | 3,195 | 3,210 | 15,500 | 10 | 100% | 100% | 66% | ▲ | 101% | 101% | 124% | 97% | 119% |
| 20240830 | 3,225 | 3,285 | 3,225 | 3,270 | 17,700 | 60 | 102% | 101% | 114% | ▲▲ | 100% | 101% | 122% | 100% | 121% |
| 20240902 | 3,275 | 3,295 | 3,270 | 3,275 | 13,400 | 5 | 100% | 100% | 76% | ▲▲▲ | 99% | 100% | 122% | 100% | 121% |
| 20240903 | 3,290 | 3,315 | 3,225 | 3,245 | 41,300 | -30 | 99% | 99% | 308% | ▼ | 101% | 104% | 126% | 99% | 107% |
| 20240904 | 3,180 | 3,230 | 3,145 | 3,200 | 47,900 | -45 | 99% | 101% | 116% | ▼▼ | 102% | 103% | 126% | 98% | 106% |
| 20240905 | 3,200 | 3,310 | 3,190 | 3,270 | 32,400 | 70 | 102% | 102% | 68% | ▲ | 101% | 99% | 123% | 100% | 108% |
| 20240906 | 3,280 | 3,305 | 3,270 | 3,300 | 21,400 | 30 | 101% | 101% | 66% | ▲▲ | 101% | 102% | 124% | 100% | 108% |
| 20240909 | 3,250 | 3,300 | 3,220 | 3,295 | 33,100 | -5 | 100% | 101% | 155% | ▼ | 100% | 105% | 126% | 100% | 105% |
| 20240910 | 3,300 | 3,335 | 3,285 | 3,285 | 26,100 | -10 | 100% | 100% | 79% | ▼▼ | 99% | 109% | 127% | 100% | 105% |
| 20240911 | 3,265 | 3,275 | 3,200 | 3,235 | 63,300 | -50 | 98% | 99% | 243% | ▼▼▼ | 98% | 109% | 125% | 98% | 102% |
| 20240912 | 3,325 | 3,325 | 3,245 | 3,255 | 30,500 | 20 | 101% | 98% | 48% | ▲ | 102% | 113% | 128% | 99% | 103% |
| 20240913 | 3,250 | 3,350 | 3,250 | 3,315 | 49,900 | 60 | 102% | 102% | 164% | ▲▲ | 104% | 118% | 124% | 100% | 105% |
| 20240917 | 3,360 | 3,480 | 3,360 | 3,480 | 53,100 | 165 | 105% | 104% | 106% | ▲▲▲ | 102% | 114% | 120% | 100% | 110% |
| 20240918 | 3,500 | 3,565 | 3,495 | 3,560 | 45,300 | 80 | 102% | 102% | 85% | ▲▲▲▲ | 102% | 112% | 118% | 100% | 113% |
| 20240919 | 3,560 | 3,670 | 3,560 | 3,640 | 48,800 | 80 | 102% | 102% | 108% | ▲▲▲▲▲ | 100% | 107% | 115% | 100% | 115% |
| 20240920 | 3,680 | 3,725 | 3,670 | 3,670 | 90,900 | 30 | 101% | 100% | 186% | ▲▲▲▲▲▲ | 107% | 106% | 114% | 100% | 116% |
| 20240924 | 3,700 | 4,005 | 3,680 | 3,965 | 207,500 | 295 | 108% | 107% | 228% | ▲▲▲▲▲▲▲ | 99% | 99% | 104% | 100% | 125% |
| 20240925 | 4,050 | 4,095 | 3,935 | 4,000 | 223,100 | 35 | 101% | 99% | 108% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 106% | 100% | 125% |
| 20240926 | 3,985 | 4,030 | 3,925 | 3,955 | 130,000 | -45 | 99% | 99% | 58% | ▼ | 99% | 101% | 107% | 99% | 124% |
| 20240927 | 3,955 | 3,970 | 3,880 | 3,910 | 105,200 | -45 | 99% | 99% | 81% | ▼▼ | 102% | 105% | 110% | 98% | 122% |
| 20240930 | 3,840 | 3,985 | 3,840 | 3,925 | 62,700 | 15 | 100% | 102% | 60% | ▲ | 102% | 102% | 108% | 98% | 123% |
| 20241001 | 3,925 | 4,000 | 3,915 | 3,995 | 34,900 | 70 | 102% | 102% | 56% | ▲▲ | 99% | 101% | 106% | 100% | 125% |
| 20241002 | 3,990 | 4,050 | 3,965 | 3,970 | 119,500 | -25 | 99% | 99% | 342% | ▼ | 100% | 103% | 105% | 99% | 124% |
| 20241003 | 4,020 | 4,050 | 3,985 | 4,005 | 78,600 | 35 | 101% | 100% | 66% | ▲ | 100% | 104% | 106% | 100% | 125% |
| 20241004 | 4,005 | 4,035 | 4,000 | 4,020 | 43,200 | 15 | 100% | 100% | 55% | ▲▲ | 98% | 102% | 103% | 100% | 124% |
| 20241007 | 4,055 | 4,060 | 3,975 | 3,975 | 44,700 | -45 | 99% | 98% | 103% | ▼ | 101% | 104% | 0% | 99% | 123% |
| 20241008 | 3,970 | 4,050 | 3,965 | 4,025 | 44,200 | 50 | 101% | 101% | 99% | ▲ | 103% | 104% | 0% | 100% | 124% |
| 20241009 | 4,020 | 4,180 | 4,020 | 4,155 | 91,700 | 130 | 103% | 103% | 207% | ▲▲ | 99% | 100% | 0% | 100% | 128% |
| 20241010 | 4,170 | 4,170 | 4,115 | 4,115 | 38,300 | -40 | 99% | 99% | 42% | ▼ | 100% | 101% | 0% | 99% | 127% |
| 20241011 | 4,125 | 4,165 | 4,125 | 4,135 | 35,400 | 20 | 100% | 100% | 92% | ▲ | 99% | 101% | 0% | 100% | 127% |
| 20241015 | 4,170 | 4,170 | 4,100 | 4,130 | 56,700 | -5 | 100% | 99% | 160% | ▼ | 102% | 103% | 0% | 99% | 125% |
| 20241016 | 4,105 | 4,195 | 4,105 | 4,185 | 48,800 | 55 | 101% | 102% | 86% | ▲ | 99% | 99% | 0% | 100% | 120% |
| 20241017 | 4,205 | 4,220 | 4,155 | 4,155 | 56,400 | -30 | 99% | 99% | 116% | ▼ | 99% | 0% | 0% | 99% | 117% |
| 20241018 | 4,200 | 4,200 | 4,130 | 4,175 | 52,400 | 20 | 100% | 99% | 93% | ▲ | 101% | 0% | 0% | 100% | 115% |
| 20241021 | 4,185 | 4,255 | 4,170 | 4,230 | 70,000 | 55 | 101% | 101% | 134% | ▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20241022 | 4,210 | 4,230 | 4,150 | 4,175 | 48,500 | -55 | 99% | 99% | 69% | ▼ | % | % | % | 99% | 107% |
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 | 23,300 | 363,200 | 400 | 284,200 | 22,900 | 79,000 |
| 2024-10-11 | 22,300 | 362,400 | 300 | 283,400 | 22,000 | 79,000 |
| 2024-10-04 | 17,900 | 367,000 | 300 | 286,400 | 17,600 | 80,600 |
| 2024-09-27 | 20,400 | 372,100 | 500 | 291,300 | 19,900 | 80,800 |
| 2024-09-20 | 7,000 | 360,600 | 200 | 270,600 | 6,800 | 90,000 |
| 2024-09-13 | 3,800 | 362,400 | 300 | 269,200 | 3,500 | 93,200 |
| 2024-09-06 | 6,700 | 365,500 | 400 | 271,600 | 6,300 | 93,900 |
| 2024-08-30 | 10,000 | 377,000 | 400 | 280,500 | 9,600 | 96,500 |
| 2024-08-23 | 8,600 | 381,600 | 400 | 280,500 | 8,200 | 101,100 |
| 2024-08-16 | 9,100 | 380,200 | 200 | 279,500 | 8,900 | 100,700 |
| 2024-08-09 | 11,400 | 384,100 | 200 | 279,000 | 11,200 | 105,100 |
| 2024-08-02 | 5,700 | 417,000 | 100 | 296,700 | 5,600 | 120,300 |
| 2024-07-26 | 5,300 | 460,400 | 0 | 338,400 | 5,300 | 122,000 |
| 2024-07-19 | 6,100 | 507,100 | 0 | 383,400 | 6,100 | 123,700 |
| 2024-07-12 | 7,600 | 498,100 | 0 | 374,700 | 7,600 | 123,400 |
| 2024-07-05 | 6,800 | 513,800 | 0 | 388,300 | 6,800 | 125,500 |
| 2024-06-28 | 4,900 | 523,200 | 0 | 392,800 | 4,900 | 130,400 |
| 2024-06-21 | 6,900 | 489,500 | 0 | 371,300 | 6,900 | 118,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 177,846 | 0.89% | ▼ | -2,100 | 4,200 | 4,200 | 4,130 | 4,175 | 52,400 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 179,946 | 0.90% | ▲ | 2,000 | 4,205 | 4,220 | 4,155 | 4,155 | 56,400 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 177,946 | 0.89% | ▼ | -4,400 | 4,105 | 4,195 | 4,105 | 4,185 | 48,800 |
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 182,346 | 0.91% | ▲ | 19,465 | 4,170 | 4,170 | 4,100 | 4,130 | 56,700 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 162,881 | 0.81% | ▲ | 22,507 | 3,955 | 3,970 | 3,880 | 3,910 | 105,200 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 140,374 | 0.70% | ▲ | 2,500 | 3,180 | 3,230 | 3,145 | 3,200 | 47,900 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 137,874 | 0.69% | ▼ | 3,290 | 3,315 | 3,225 | 3,245 | 41,300 | |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 140,174 | 0.70% | ▲ | 3,275 | 3,295 | 3,270 | 3,275 | 13,400 | |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 140,050 | 0.70% | ▲ | 1,100 | 3,180 | 3,235 | 3,175 | 3,220 | 16,700 |
| 2024-08-22 | モルガン・スタンレーMUFG証券株式会社 | 138,950 | 0.69% | ▼ | -800 | 3,160 | 3,195 | 3,160 | 3,180 | 15,400 |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 139,750 | 0.70% | ▲ | 2,000 | 3,230 | 3,240 | 3,200 | 3,210 | 20,200 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 137,750 | 0.69% | ▼ | -2,900 | 3,530 | 3,535 | 3,515 | 3,515 | 29,700 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 140,650 | 0.70% | ▲ | 17,600 | 3,625 | 3,625 | 3,535 | 3,535 | 122,900 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 123,050 | 0.61% | ▲ | 4,212 | 3,575 | 3,625 | 3,570 | 3,605 | 56,000 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 98,876 | 0.49% | ▼ | -1,900 | 3,690 | 3,715 | 3,670 | 3,670 | 40,600 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 100,776 | 0.50% | ▲ | 3,640 | 3,790 | 3,635 | 3,730 | 97,600 | |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 118,838 | 0.59% | ▼ | -14,000 | 3,700 | 3,730 | 3,675 | 3,700 | 38,400 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 132,838 | 0.66% | ▼ | -6,600 | 3,500 | 3,695 | 3,480 | 3,660 | 114,600 |
| 2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 139,438 | 0.70% | ▲ | 4,100 | 3,525 | 3,570 | 3,495 | 3,515 | 98,500 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 135,338 | 0.68% | ▲ | 22,600 | 3,490 | 3,495 | 3,385 | 3,400 | 183,200 |
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 112,738 | 0.56% | ▲ | 3,370 | 3,540 | 3,335 | 3,480 | 369,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 14:40 | 愛知鋼 | 2025年３月期 第１四半期決算短信〔IFRS〕(連結) |
| 20240712 | 11:00 | 愛知鋼 | 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 |
| 20240613 | 15:00 | 愛知鋼 | 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 |
| 20240607 | 15:00 | 愛知鋼 | 支配株主等に関する事項について |
| 20240426 | 14:40 | 愛知鋼 | 2024年３月期 決算短信〔IFRS〕(連結) |
| 20240426 | 14:40 | 愛知鋼 | 剰余金の配当に関するお知らせ |
| 20240202 | 14:40 | 愛知鋼 | 2024年３月期 第３四半期決算[IFRS](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5482 | 1 | 愛知製鋼株式会社 | 2024-10-23 05:20:57 |
| 5482 | 2 | 2024年9月2日製品・技術・展示会「名証IR EXPO 2024」出展のお知らせ540.11KB | 2024-09-02 17:32:16 |
| 5482 | 2 | 2024-06-27 04:29:26 | |
| 5482 | 2 | 電子公告｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:11 |
| 5482 | 2 | よくあるご質問｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:10 |
| 5482 | 2 | 財務・業績情報ハイライト｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:09 |
| 5482 | 2 | 決算説明会 資料／決算説明会 動画｜IRライブラリ｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:07 |
| 5482 | 2 | 事業報告書｜IRライブラリ｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:06 |
| 5482 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:05 |
| 5482 | 2 | 決算情報｜IRライブラリ｜株主・投資家情報｜愛知製鋼株式会社 | 2024-06-26 22:42:04 |