| 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 | 1,520 | 1,520 | 1,485 | 1,488 | 78,300 | -32 | 98% | 98% | 61% | ▼ | 97% | 97% | 89% | 98% | 102% |
| 20250311 | 1,471 | 1,477 | 1,414 | 1,431 | 129,800 | -57 | 96% | 97% | 166% | ▼▼ | 100% | 100% | 90% | 94% | 100% |
| 20250312 | 1,431 | 1,441 | 1,421 | 1,432 | 97,800 | 1 | 100% | 100% | 75% | ▲ | 99% | 100% | 89% | 94% | 100% |
| 20250313 | 1,438 | 1,440 | 1,408 | 1,418 | 68,700 | -14 | 99% | 99% | 70% | ▼ | 101% | 103% | 91% | 93% | 100% |
| 20250314 | 1,402 | 1,420 | 1,395 | 1,420 | 80,100 | 2 | 100% | 101% | 117% | ▲ | 100% | 95% | 90% | 93% | 100% |
| 20250317 | 1,420 | 1,431 | 1,403 | 1,415 | 57,300 | -5 | 100% | 100% | 72% | ▼ | 100% | 91% | 89% | 93% | 100% |
| 20250318 | 1,428 | 1,428 | 1,416 | 1,425 | 42,700 | 10 | 101% | 100% | 75% | ▲ | 101% | 92% | 88% | 94% | 101% |
| 20250319 | 1,430 | 1,442 | 1,423 | 1,439 | 45,700 | 14 | 101% | 101% | 107% | ▲▲ | 97% | 95% | 90% | 94% | 102% |
| 20250321 | 1,380 | 1,390 | 1,330 | 1,342 | 1,242,300 | -97 | 93% | 97% | 2718% | ▼ | 99% | 99% | 96% | 88% | 100% |
| 20250324 | 1,299 | 1,308 | 1,280 | 1,288 | 788,300 | -54 | 96% | 99% | 63% | ▼▼ | 100% | 99% | 97% | 85% | 100% |
| 20250325 | 1,288 | 1,308 | 1,282 | 1,293 | 668,700 | 5 | 100% | 100% | 85% | ▲ | 101% | 97% | 97% | 85% | 100% |
| 20250326 | 1,295 | 1,317 | 1,290 | 1,312 | 415,000 | 19 | 101% | 101% | 62% | ▲▲ | 99% | 98% | 98% | 86% | 102% |
| 20250327 | 1,297 | 1,299 | 1,280 | 1,290 | 1,182,200 | -22 | 98% | 99% | 285% | ▼ | 101% | 101% | 101% | 85% | 100% |
| 20250328 | 1,265 | 1,286 | 1,258 | 1,272 | 305,800 | -18 | 99% | 101% | 26% | ▼▼ | 101% | 101% | 102% | 84% | 100% |
| 20250331 | 1,250 | 1,263 | 1,242 | 1,261 | 486,900 | -11 | 99% | 101% | 159% | ▼▼▼ | 100% | 99% | 102% | 83% | 100% |
| 20250401 | 1,262 | 1,277 | 1,256 | 1,258 | 205,500 | -3 | 100% | 100% | 42% | ▼▼▼▼ | 100% | 97% | 109% | 83% | 100% |
| 20250402 | 1,268 | 1,278 | 1,257 | 1,273 | 181,500 | 15 | 101% | 100% | 88% | ▲ | 101% | 100% | 110% | 84% | 101% |
| 20250403 | 1,247 | 1,265 | 1,244 | 1,261 | 396,800 | -12 | 99% | 101% | 219% | ▼ | 100% | 100% | 111% | 83% | 100% |
| 20250404 | 1,240 | 1,248 | 1,220 | 1,244 | 802,800 | -17 | 99% | 100% | 202% | ▼▼ | 99% | 99% | 110% | 82% | 100% |
| 20250408 | 1,249 | 1,253 | 1,216 | 1,234 | 805,400 | -10 | 99% | 99% | 100% | ▼▼▼ | 99% | 101% | 113% | 83% | 100% |
| 20250409 | 1,220 | 1,227 | 1,194 | 1,207 | 970,200 | -27 | 98% | 99% | 120% | ▼▼▼▼ | 100% | 99% | 111% | 84% | 100% |
| 20250410 | 1,243 | 1,249 | 1,225 | 1,243 | 944,600 | 36 | 103% | 100% | 97% | ▲ | 100% | 100% | 114% | 86% | 103% |
| 20250411 | 1,213 | 1,221 | 1,153 | 1,219 | 1,473,400 | -24 | 98% | 100% | 156% | ▼ | 99% | 100% | 112% | 85% | 101% |
| 20250414 | 1,240 | 1,243 | 1,230 | 1,233 | 234,600 | 14 | 101% | 99% | 16% | ▲ | 99% | 100% | 112% | 86% | 102% |
| 20250415 | 1,233 | 1,246 | 1,225 | 1,225 | 654,300 | -8 | 99% | 99% | 279% | ▼ | 97% | 101% | 113% | 85% | 101% |
| 20250416 | 1,232 | 1,232 | 1,192 | 1,195 | 189,100 | -30 | 98% | 97% | 29% | ▼▼ | 102% | 106% | 117% | 83% | 100% |
| 20250417 | 1,185 | 1,223 | 1,182 | 1,213 | 184,900 | 18 | 102% | 102% | 98% | ▲ | 101% | 104% | 113% | 84% | 102% |
| 20250418 | 1,225 | 1,242 | 1,220 | 1,235 | 150,700 | 22 | 102% | 101% | 82% | ▲▲ | 102% | 105% | 114% | 92% | 103% |
| 20250421 | 1,213 | 1,259 | 1,213 | 1,236 | 721,700 | 1 | 100% | 102% | 479% | ▲▲▲ | 101% | 104% | 113% | 94% | 103% |
| 20250422 | 1,233 | 1,257 | 1,232 | 1,247 | 159,200 | 11 | 101% | 101% | 22% | ▲▲▲▲ | 100% | 103% | 111% | 95% | 104% |
| 20250423 | 1,250 | 1,264 | 1,248 | 1,256 | 332,600 | 9 | 101% | 100% | 209% | ▲▲▲▲▲ | 100% | 107% | 108% | 96% | 105% |
| 20250424 | 1,282 | 1,309 | 1,248 | 1,277 | 948,700 | 21 | 102% | 100% | 285% | ▲▲▲▲▲▲ | 100% | 108% | 109% | 99% | 107% |
| 20250425 | 1,277 | 1,286 | 1,261 | 1,278 | 298,000 | 1 | 100% | 100% | 31% | ▲▲▲▲▲▲▲ | 105% | 112% | 114% | 100% | 107% |
| 20250428 | 1,220 | 1,300 | 1,220 | 1,278 | 678,200 | 0 | 100% | 105% | 228% | -- | 100% | 108% | 109% | 100% | 107% |
| 20250430 | 1,280 | 1,292 | 1,275 | 1,283 | 211,100 | 5 | 100% | 100% | 31% | ▲ | 106% | 107% | 107% | 100% | 107% |
| 20250501 | 1,293 | 1,381 | 1,285 | 1,377 | 643,500 | 94 | 107% | 106% | 305% | ▲▲ | 100% | 101% | 102% | 100% | 115% |
| 20250502 | 1,361 | 1,381 | 1,343 | 1,355 | 255,500 | -22 | 98% | 100% | 40% | ▼ | 98% | 100% | 100% | 98% | 113% |
| 20250507 | 1,383 | 1,387 | 1,356 | 1,361 | 198,700 | 6 | 100% | 98% | 78% | ▲ | 101% | 101% | 101% | 99% | 114% |
| 20250508 | 1,376 | 1,394 | 1,370 | 1,384 | 310,300 | 23 | 102% | 101% | 156% | ▲▲ | 99% | 100% | 101% | 100% | 116% |
| 20250509 | 1,380 | 1,384 | 1,359 | 1,371 | 129,000 | -13 | 99% | 99% | 42% | ▼ | 101% | 100% | 102% | 99% | 115% |
| 20250512 | 1,367 | 1,391 | 1,367 | 1,379 | 221,500 | 8 | 101% | 101% | 172% | ▲ | 100% | 98% | 100% | 100% | 115% |
| 20250513 | 1,390 | 1,392 | 1,371 | 1,387 | 157,800 | 8 | 101% | 100% | 71% | ▲▲ | 101% | 100% | 101% | 100% | 116% |
| 20250514 | 1,374 | 1,384 | 1,362 | 1,384 | 102,000 | -3 | 100% | 101% | 65% | ▼ | 99% | 100% | 101% | 100% | 116% |
| 20250515 | 1,380 | 1,386 | 1,356 | 1,362 | 115,800 | -22 | 98% | 99% | 114% | ▼▼ | 100% | 102% | 102% | 98% | 114% |
| 20250516 | 1,367 | 1,380 | 1,355 | 1,366 | 71,000 | 4 | 100% | 100% | 61% | ▲ | 101% | 103% | 103% | 98% | 114% |
| 20250519 | 1,350 | 1,365 | 1,333 | 1,365 | 203,400 | -1 | 100% | 101% | 286% | ▼ | 99% | 99% | 100% | 98% | 113% |
| 20250520 | 1,395 | 1,398 | 1,371 | 1,378 | 320,500 | 13 | 101% | 99% | 158% | ▲ | 99% | 100% | 101% | 99% | 112% |
| 20250521 | 1,380 | 1,384 | 1,368 | 1,373 | 148,100 | -5 | 100% | 99% | 46% | ▼ | 100% | 98% | 100% | 99% | 111% |
| 20250522 | 1,395 | 1,399 | 1,374 | 1,389 | 342,900 | 16 | 101% | 100% | 232% | ▲ | 100% | 99% | 101% | 100% | 111% |
| 20250523 | 1,380 | 1,395 | 1,375 | 1,378 | 128,100 | -11 | 99% | 100% | 37% | ▼ | 99% | 99% | 0% | 99% | 110% |
| 20250526 | 1,388 | 1,392 | 1,377 | 1,377 | 128,100 | -1 | 100% | 99% | 100% | ▼▼ | 98% | 100% | 0% | 99% | 108% |
| 20250527 | 1,381 | 1,383 | 1,353 | 1,358 | 100,600 | -19 | 99% | 98% | 79% | ▼▼▼ | 99% | 101% | 0% | 98% | 106% |
| 20250528 | 1,377 | 1,378 | 1,358 | 1,361 | 126,300 | 3 | 100% | 99% | 126% | ▲ | 101% | 103% | 0% | 98% | 106% |
| 20250529 | 1,359 | 1,385 | 1,359 | 1,373 | 182,600 | 12 | 101% | 101% | 145% | ▲▲ | 100% | 101% | 0% | 99% | 107% |
| 20250530 | 1,375 | 1,384 | 1,369 | 1,379 | 161,200 | 6 | 100% | 100% | 88% | ▲▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250602 | 1,386 | 1,389 | 1,368 | 1,379 | 103,700 | 0 | 100% | 99% | 64% | -- | 101% | 101% | 0% | 99% | 102% |
| 20250603 | 1,377 | 1,392 | 1,366 | 1,389 | 165,700 | 10 | 101% | 101% | 160% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 1,394 | 1,402 | 1,384 | 1,393 | 168,400 | 4 | 100% | 100% | 102% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 1,377 | 1,392 | 1,371 | 1,382 | 123,000 | -11 | 99% | 100% | 73% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20250606 | 1,382 | 1,392 | 1,380 | 1,390 | 102,700 | 8 | 101% | 101% | 83% | ▲ | % | % | % | 100% | 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 | 10,700 | 121,700 | 4,500 | 48,700 | 6,200 | 73,000 |
| 2025-05-23 | 11,700 | 134,000 | 4,400 | 50,800 | 7,300 | 83,200 |
| 2025-05-16 | 632,400 | 131,500 | 91,200 | 53,900 | 541,200 | 77,600 |
| 2025-05-09 | 633,300 | 138,400 | 91,000 | 54,700 | 542,300 | 83,700 |
| 2025-05-02 | 635,500 | 128,600 | 91,000 | 42,700 | 544,500 | 85,900 |
| 2025-04-25 | 770,400 | 196,300 | 91,200 | 65,200 | 679,200 | 131,100 |
| 2025-04-18 | 1,167,400 | 170,300 | 201,300 | 56,600 | 966,100 | 113,700 |
| 2025-04-11 | 1,036,900 | 401,800 | 171,300 | 55,500 | 865,600 | 346,300 |
| 2025-04-04 | 162,800 | 233,000 | 126,200 | 79,100 | 36,600 | 153,900 |
| 2025-03-28 | 51,600 | 296,600 | 43,000 | 82,100 | 8,600 | 214,500 |
| 2025-03-21 | 18,000 | 192,100 | 4,700 | 49,200 | 13,300 | 142,900 |
| 2025-03-14 | 6,700 | 94,800 | 4,700 | 31,800 | 2,000 | 63,000 |
| 2025-03-07 | 10,700 | 70,100 | 4,500 | 25,600 | 6,200 | 44,500 |
| 2025-02-28 | 13,700 | 57,700 | 4,400 | 25,300 | 9,300 | 32,400 |
| 2025-02-21 | 14,800 | 67,800 | 4,400 | 25,800 | 10,400 | 42,000 |
| 2025-02-14 | 14,000 | 62,500 | 5,200 | 25,900 | 8,800 | 36,600 |
| 2025-02-07 | 16,800 | 65,300 | 5,000 | 26,100 | 11,800 | 39,200 |
| 2025-01-31 | 12,800 | 66,800 | 4,400 | 30,300 | 8,400 | 36,500 |
| 2025-01-24 | 11,400 | 80,100 | 4,400 | 30,800 | 7,000 | 49,300 |
| 2025-01-17 | 12,700 | 83,700 | 4,400 | 32,000 | 8,300 | 51,700 |
| 2025-01-10 | 24,400 | 84,700 | 4,400 | 31,300 | 20,000 | 53,400 |
| 2024-12-27 | 42,500 | 89,100 | 17,200 | 35,300 | 25,300 | 53,800 |
| 2024-12-20 | 43,100 | 87,300 | 17,000 | 35,900 | 26,100 | 51,400 |
| 2024-12-13 | 43,100 | 94,100 | 16,700 | 33,600 | 26,400 | 60,500 |
| 2024-12-06 | 40,400 | 104,800 | 16,800 | 34,400 | 23,600 | 70,400 |
| 2024-11-29 | 39,700 | 83,400 | 16,500 | 26,900 | 23,200 | 56,500 |
| 2024-11-22 | 16,700 | 70,800 | 16,100 | 17,600 | 600 | 53,200 |
| 2024-11-15 | 17,800 | 71,900 | 16,100 | 18,500 | 1,700 | 53,400 |
| 2024-11-08 | 19,100 | 75,200 | 16,100 | 18,900 | 3,000 | 56,300 |
| 2024-11-01 | 21,600 | 73,100 | 16,100 | 17,500 | 5,500 | 55,600 |
| 2024-10-25 | 21,900 | 74,800 | 16,400 | 19,800 | 5,500 | 55,000 |
| 2024-10-18 | 21,200 | 59,700 | 16,100 | 15,000 | 5,100 | 44,700 |
| 2024-10-11 | 22,400 | 54,600 | 16,100 | 12,700 | 6,300 | 41,900 |
| 2024-10-04 | 33,500 | 60,800 | 26,100 | 12,600 | 7,400 | 48,200 |
| 2024-09-27 | 28,300 | 64,900 | 26,200 | 13,200 | 2,100 | 51,700 |
| 2024-09-20 | 29,700 | 68,600 | 26,200 | 13,200 | 3,500 | 55,400 |
| 2024-09-13 | 29,600 | 69,000 | 26,200 | 12,600 | 3,400 | 56,400 |
| 2024-09-06 | 28,700 | 69,100 | 26,200 | 12,500 | 2,500 | 56,600 |
| 2024-08-30 | 39,300 | 78,700 | 36,200 | 13,700 | 3,100 | 65,000 |
| 2024-08-23 | 40,100 | 83,700 | 36,200 | 20,300 | 3,900 | 63,400 |
| 2024-08-16 | 37,400 | 96,000 | 36,200 | 29,800 | 1,200 | 66,200 |
| 2024-08-09 | 36,600 | 90,700 | 36,200 | 32,500 | 400 | 58,200 |
| 2024-08-02 | 60,400 | 108,800 | 36,200 | 39,600 | 24,200 | 69,200 |
| 2024-07-26 | 107,000 | 133,900 | 36,700 | 41,200 | 70,300 | 92,700 |
| 2024-07-19 | 106,700 | 118,000 | 36,200 | 43,800 | 70,500 | 74,200 |
| 2024-07-12 | 107,100 | 121,100 | 36,200 | 43,400 | 70,900 | 77,700 |
| 2024-07-05 | 107,000 | 122,100 | 36,300 | 43,000 | 70,700 | 79,100 |
| 2024-06-28 | 106,500 | 148,300 | 36,200 | 50,500 | 70,300 | 97,800 |
| 2024-06-21 | 106,400 | 156,900 | 37,000 | 58,500 | 69,400 | 98,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:40 | アイチ | 代表取締役の異動に関するお知らせ |
| 20250423 | 15:40 | アイチ | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250423 | 15:40 | アイチ | 定款一部変更に関するお知らせ |
| 20250418 | 15:40 | アイチ | 自己株式の公開買付けの結果及び自己株式の取得終了並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250319 | 15:40 | アイチ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20250319 | 15:40 | アイチ | 伊藤忠商事株式会社との資本業務提携並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250319 | 15:40 | アイチ | 配当予想の修正および株主還元方針の見直しに関するお知らせ |
| 20250130 | 15:40 | アイチ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241025 | 15:40 | アイチ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240726 | 15:40 | アイチ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240617 | 15:40 | アイチ | 支配株主等に関する事項について |
| 20240614 | 15:40 | アイチ | 役員担当変更のお知らせ |
| 20240515 | 15:40 | アイチ | 取締役の異動に関するお知らせ |
| 20240515 | 15:40 | アイチ | 定款一部変更に関するお知らせ |
| 20240423 | 15:40 | アイチ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240327 | 16:30 | アイチ | 業績予想の修正に関するお知らせ |
| 20240228 | 15:40 | アイチ | 自己株式の消却に関するお知らせ |
| 20240131 | 15:40 | アイチ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:40 | アイチ | 期末配当予想の修正(増配)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 |
|---|---|---|---|---|---|
| S100VPFA | 350 | 2025-05-16 14:06 | 株式会社アイチコーポレーション | 株式会社豊田自動織機 | 変更報告書（短期大量譲渡） |
| S100VPF9 | 350 | 2025-05-15 11:13 | 株式会社アイチコーポレーション | 株式会社豊田自動織機 | 大量保有報告書 |
| S100VJSB | 350 | 2025-04-18 16:17 | 株式会社アイチコーポレーション | 株式会社豊田自動織機 | 変更報告書 |
| S100VHX9 | 350 | 2025-03-27 15:38 | 株式会社アイチコーポレーション | 伊藤忠商事株式会社 | 大量保有報告書 |
| S100VFIV | 350 | 2025-03-21 13:52 | 株式会社アイチコーポレーション | 株式会社豊田自動織機 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6345 | 1 | 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2025-06-06 14:25:46 |
| 6345 | 2 | IRニュース2025.05.21 2025年3月期 決算説明会資料を掲載しました | 2025-05-23 20:33:58 |
| 6345 | 2 | 2025年3月期 決算説明会資料を掲載しました | 2025-05-21 12:31:23 |
| 6345 | 2 | 個人投資家向けオンライン説明会 開催のお知らせ | 2025-05-12 18:33:37 |
| 6345 | 2 | 自己株式の公開買付けの結果及び自己株式の取得終了並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ | 2025-04-18 20:32:08 |
| 6345 | 2 | IRニュース2025.03.19 配当予想の修正および株主還元方針の見直しに関するお知らせ | 2025-03-20 00:31:30 |
| 6345 | 2 | 伊藤忠商事株式会社との資本業務提携並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ | 2025-03-20 00:31:29 |
| 6345 | 2 | 2024年3月期 第1四半期決算短信 (218KB) PDF | 2024-06-26 18:53:08 |
| 6345 | 2 | 2024年3月期 第2四半期決算短信 (235KB) PDF | 2024-06-26 18:53:05 |
| 6345 | 2 | 2024年3月期 第3四半期決算短信 (243KB) PDF | 2024-06-26 18:53:03 |