| 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 | 2,915 | 2,943 | 2,905 | 2,915 | 13,600 | 13 | 100% | 100% | 87% | ▲▲▲▲▲ | 100% | 97% | 104% | 99% | 104% |
| 20240925 | 2,923 | 2,935 | 2,882 | 2,923 | 24,600 | 8 | 100% | 100% | 181% | ▲▲▲▲▲▲ | 101% | 97% | 104% | 99% | 104% |
| 20240926 | 2,932 | 2,965 | 2,923 | 2,953 | 35,100 | 30 | 101% | 101% | 143% | ▲▲▲▲▲▲▲ | 100% | 99% | 105% | 100% | 105% |
| 20240927 | 2,895 | 2,916 | 2,861 | 2,895 | 28,300 | -58 | 98% | 100% | 81% | ▼ | 99% | 102% | 107% | 98% | 103% |
| 20240930 | 2,840 | 2,854 | 2,812 | 2,818 | 28,800 | -77 | 97% | 99% | 102% | ▼▼ | 100% | 103% | 106% | 95% | 100% |
| 20241001 | 2,850 | 2,869 | 2,831 | 2,846 | 12,200 | 28 | 101% | 100% | 42% | ▲ | 101% | 104% | 107% | 96% | 101% |
| 20241002 | 2,833 | 2,871 | 2,828 | 2,848 | 18,700 | 2 | 100% | 101% | 153% | ▲▲ | 98% | 102% | 105% | 96% | 101% |
| 20241003 | 2,898 | 2,898 | 2,853 | 2,853 | 10,400 | 5 | 100% | 98% | 56% | ▲▲▲ | 101% | 103% | 105% | 97% | 102% |
| 20241004 | 2,878 | 2,914 | 2,878 | 2,903 | 11,600 | 50 | 102% | 101% | 112% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241007 | 2,946 | 2,946 | 2,917 | 2,935 | 12,500 | 32 | 101% | 100% | 108% | ▲▲▲▲▲ | 100% | 103% | 102% | 99% | 105% |
| 20241008 | 2,902 | 2,939 | 2,890 | 2,901 | 15,000 | -34 | 99% | 100% | 120% | ▼ | 101% | 102% | 101% | 98% | 103% |
| 20241009 | 2,940 | 2,965 | 2,913 | 2,956 | 16,500 | 55 | 102% | 101% | 110% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20241010 | 2,967 | 2,967 | 2,941 | 2,965 | 12,600 | 9 | 100% | 100% | 76% | ▲▲ | 101% | 102% | 100% | 100% | 106% |
| 20241011 | 2,965 | 3,000 | 2,954 | 2,982 | 21,800 | 17 | 101% | 101% | 173% | ▲▲▲ | 99% | 101% | 99% | 100% | 106% |
| 20241015 | 3,010 | 3,010 | 2,980 | 2,986 | 12,800 | 4 | 100% | 99% | 59% | ▲▲▲▲ | 101% | 103% | 101% | 100% | 106% |
| 20241016 | 2,958 | 3,035 | 2,936 | 2,987 | 23,000 | 1 | 100% | 101% | 180% | ▲▲▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20241017 | 3,005 | 3,005 | 2,965 | 2,978 | 13,600 | -9 | 100% | 99% | 59% | ▼ | 100% | 99% | 97% | 100% | 106% |
| 20241018 | 3,005 | 3,020 | 2,995 | 3,015 | 12,200 | 37 | 101% | 100% | 90% | ▲ | 101% | 98% | 96% | 100% | 107% |
| 20241021 | 3,005 | 3,050 | 3,005 | 3,035 | 12,800 | 20 | 101% | 101% | 105% | ▲▲ | 98% | 95% | 94% | 100% | 108% |
| 20241022 | 3,050 | 3,055 | 2,998 | 2,998 | 21,900 | -37 | 99% | 98% | 171% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20241023 | 2,999 | 3,020 | 2,960 | 2,960 | 18,100 | -38 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 97% | 98% | 105% |
| 20241024 | 2,960 | 2,980 | 2,935 | 2,955 | 16,800 | -5 | 100% | 100% | 93% | ▼▼▼ | 98% | 100% | 97% | 97% | 105% |
| 20241025 | 2,961 | 2,961 | 2,886 | 2,890 | 19,300 | -65 | 98% | 98% | 115% | ▼▼▼▼ | 101% | 104% | 100% | 95% | 103% |
| 20241028 | 2,850 | 2,949 | 2,850 | 2,891 | 18,100 | 1 | 100% | 101% | 94% | ▲ | 101% | 100% | 98% | 95% | 103% |
| 20241029 | 2,910 | 2,943 | 2,884 | 2,943 | 22,900 | 52 | 102% | 101% | 127% | ▲▲ | 100% | 96% | 97% | 97% | 103% |
| 20241030 | 2,962 | 2,990 | 2,948 | 2,957 | 91,500 | 14 | 100% | 100% | 400% | ▲▲▲ | 100% | 97% | 96% | 97% | 104% |
| 20241031 | 2,963 | 2,997 | 2,956 | 2,973 | 12,300 | 16 | 101% | 100% | 13% | ▲▲▲▲ | 99% | 97% | 96% | 98% | 104% |
| 20241101 | 2,955 | 2,963 | 2,901 | 2,918 | 7,500 | -55 | 98% | 99% | 61% | ▼ | 97% | 98% | 97% | 96% | 101% |
| 20241105 | 2,930 | 3,040 | 2,806 | 2,853 | 76,900 | -65 | 98% | 97% | 1025% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241106 | 2,850 | 2,854 | 2,823 | 2,847 | 16,300 | -6 | 100% | 100% | 21% | ▼▼▼ | 101% | 100% | 98% | 94% | 100% |
| 20241107 | 2,850 | 2,899 | 2,843 | 2,877 | 16,000 | 30 | 101% | 101% | 98% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241108 | 2,879 | 2,880 | 2,828 | 2,837 | 13,700 | -40 | 99% | 99% | 86% | ▼ | 101% | 101% | 98% | 93% | 100% |
| 20241111 | 2,832 | 2,863 | 2,826 | 2,858 | 12,500 | 21 | 101% | 101% | 91% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20241112 | 2,852 | 2,875 | 2,821 | 2,835 | 17,400 | -23 | 99% | 99% | 139% | ▼ | 100% | 100% | 98% | 93% | 100% |
| 20241113 | 2,836 | 2,860 | 2,825 | 2,842 | 13,700 | 7 | 100% | 100% | 79% | ▲ | 100% | 100% | 98% | 94% | 100% |
| 20241114 | 2,850 | 2,878 | 2,840 | 2,861 | 13,300 | 19 | 101% | 100% | 97% | ▲▲ | 99% | 97% | 97% | 94% | 101% |
| 20241115 | 2,869 | 2,869 | 2,816 | 2,826 | 17,000 | -35 | 99% | 99% | 128% | ▼ | 100% | 98% | 98% | 93% | 100% |
| 20241118 | 2,830 | 2,839 | 2,812 | 2,822 | 9,300 | -4 | 100% | 100% | 55% | ▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241119 | 2,840 | 2,855 | 2,815 | 2,839 | 16,900 | 17 | 101% | 100% | 182% | ▲ | 98% | 97% | 98% | 95% | 101% |
| 20241120 | 2,830 | 2,835 | 2,780 | 2,782 | 26,900 | -57 | 98% | 98% | 159% | ▼ | 99% | 98% | 99% | 94% | 100% |
| 20241121 | 2,812 | 2,812 | 2,787 | 2,787 | 7,100 | 5 | 100% | 99% | 26% | ▲ | 99% | 97% | 100% | 94% | 100% |
| 20241122 | 2,788 | 2,790 | 2,751 | 2,772 | 31,700 | -15 | 99% | 99% | 446% | ▼ | 98% | 97% | 99% | 93% | 100% |
| 20241125 | 2,805 | 2,805 | 2,740 | 2,740 | 32,100 | -32 | 99% | 98% | 101% | ▼▼ | 100% | 98% | 100% | 92% | 100% |
| 20241126 | 2,762 | 2,762 | 2,732 | 2,755 | 10,900 | 15 | 101% | 100% | 34% | ▲ | 98% | 101% | 99% | 93% | 101% |
| 20241127 | 2,737 | 2,740 | 2,680 | 2,689 | 27,100 | -66 | 98% | 98% | 249% | ▼ | 101% | 103% | 101% | 90% | 100% |
| 20241128 | 2,689 | 2,728 | 2,688 | 2,715 | 16,300 | 26 | 101% | 101% | 60% | ▲ | 100% | 100% | 99% | 91% | 101% |
| 20241129 | 2,724 | 2,727 | 2,705 | 2,716 | 8,500 | 1 | 100% | 100% | 52% | ▲▲ | 100% | 102% | 100% | 93% | 101% |
| 20241202 | 2,710 | 2,723 | 2,695 | 2,709 | 19,000 | -7 | 100% | 100% | 224% | ▼ | 101% | 102% | 98% | 94% | 101% |
| 20241203 | 2,739 | 2,774 | 2,734 | 2,767 | 27,600 | 58 | 102% | 101% | 145% | ▲ | 98% | 101% | 97% | 96% | 103% |
| 20241204 | 2,767 | 2,767 | 2,712 | 2,714 | 22,500 | -53 | 98% | 98% | 82% | ▼ | 100% | 101% | 97% | 94% | 101% |
| 20241205 | 2,731 | 2,735 | 2,703 | 2,718 | 27,000 | 4 | 100% | 100% | 120% | ▲ | 101% | 100% | 98% | 95% | 101% |
| 20241206 | 2,726 | 2,759 | 2,705 | 2,759 | 19,600 | 41 | 102% | 101% | 73% | ▲▲ | 101% | 98% | 0% | 96% | 103% |
| 20241209 | 2,755 | 2,788 | 2,755 | 2,786 | 23,500 | 27 | 101% | 101% | 120% | ▲▲▲ | 99% | 97% | 0% | 97% | 104% |
| 20241210 | 2,789 | 2,793 | 2,760 | 2,771 | 21,900 | -15 | 99% | 99% | 93% | ▼ | 97% | 97% | 0% | 97% | 103% |
| 20241211 | 2,798 | 2,799 | 2,720 | 2,720 | 65,700 | -51 | 98% | 97% | 300% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241212 | 2,741 | 2,741 | 2,705 | 2,705 | 39,600 | -15 | 99% | 99% | 60% | ▼▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241213 | 2,683 | 2,691 | 2,674 | 2,689 | 40,300 | -16 | 99% | 100% | 102% | ▼▼▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241216 | 2,684 | 2,710 | 2,682 | 2,710 | 17,800 | 21 | 101% | 101% | 44% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20241217 | 2,719 | 2,719 | 2,686 | 2,686 | 12,200 | -24 | 99% | 99% | 69% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 2,709 | 2,709 | 2,682 | 2,682 | 14,600 | -4 | 100% | 99% | 120% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 2,674 | 2,688 | 2,659 | 2,662 | 18,800 | -20 | 99% | 100% | 129% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 2,681 | 2,693 | 2,659 | 2,662 | 30,500 | 0 | 100% | 99% | 162% | -- | % | % | % | 96% | 100% |
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 | 2,300 | 49,100 | 1,400 | 32,600 | 900 | 16,500 |
| 2024-12-06 | 2,200 | 47,700 | 1,400 | 34,200 | 800 | 13,500 |
| 2024-11-29 | 2,100 | 47,700 | 1,500 | 32,000 | 600 | 15,700 |
| 2024-11-22 | 2,800 | 46,400 | 1,500 | 32,000 | 1,300 | 14,400 |
| 2024-11-15 | 2,700 | 42,600 | 2,000 | 31,100 | 700 | 11,500 |
| 2024-11-08 | 4,800 | 44,700 | 1,900 | 34,000 | 2,900 | 10,700 |
| 2024-11-01 | 3,100 | 25,000 | 1,300 | 14,100 | 1,800 | 10,900 |
| 2024-10-25 | 1,600 | 22,600 | 1,300 | 14,500 | 300 | 8,100 |
| 2024-10-18 | 600 | 21,500 | 300 | 14,700 | 300 | 6,800 |
| 2024-10-11 | 900 | 22,700 | 300 | 15,100 | 600 | 7,600 |
| 2024-10-04 | 600 | 21,300 | 300 | 13,300 | 300 | 8,000 |
| 2024-09-27 | 700 | 21,900 | 400 | 13,600 | 300 | 8,300 |
| 2024-09-20 | 500 | 23,700 | 300 | 14,600 | 200 | 9,100 |
| 2024-09-13 | 600 | 26,600 | 400 | 14,400 | 200 | 12,200 |
| 2024-09-06 | 900 | 22,700 | 400 | 12,900 | 500 | 9,800 |
| 2024-08-30 | 900 | 20,200 | 300 | 12,200 | 600 | 8,000 |
| 2024-08-23 | 900 | 21,200 | 400 | 13,000 | 500 | 8,200 |
| 2024-08-16 | 600 | 21,900 | 400 | 13,700 | 200 | 8,200 |
| 2024-08-09 | 800 | 23,200 | 400 | 14,300 | 400 | 8,900 |
| 2024-08-02 | 400 | 25,500 | 400 | 15,700 | 0 | 9,800 |
| 2024-07-26 | 700 | 28,000 | 400 | 16,600 | 300 | 11,400 |
| 2024-07-19 | 800 | 28,600 | 400 | 16,500 | 400 | 12,100 |
| 2024-07-12 | 600 | 31,000 | 500 | 17,900 | 100 | 13,100 |
| 2024-07-05 | 700 | 32,200 | 500 | 18,500 | 200 | 13,700 |
| 2024-06-28 | 1,200 | 28,500 | 600 | 15,900 | 600 | 12,600 |
| 2024-06-21 | 1,200 | 31,100 | 800 | 15,300 | 400 | 15,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | アイホン | 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ついて |
| 20241105 | 13:40 | アイホン | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 13:40 | アイホン | （決算補足説明資料）2025年3月期中間決算のポイント |
| 20240806 | 15:20 | アイホン | 2025年3月期第1四半期 決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | アイホン | 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 |
| 20240627 | 15:30 | アイホン | 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 |
| 20240513 | 16:00 | アイホン | （訂正）2024年３月期 決算短信（連結）」説明資料の一部訂正に関するお知らせ |
| 20240508 | 13:40 | アイホン | 中期経営計画（2023～2025年度）の更新に関するお知らせ |
| 20240508 | 13:40 | アイホン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 13:40 | アイホン | 個別業績の前年実績値との差異に関するお知らせ |
| 20240416 | 15:00 | アイホン | 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 20240206 | 15:30 | アイホン | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | アイホン | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3N8 | 350 | 2024-07-29 13:34 | アイホン株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6718 | 2 | 資本コストと株価を意識した経営の実現に向けた対応について (PDF:378.6 KB) | 2024-12-11 03:32:17 |
| 6718 | 2 | 第67期 中間報告書（2024年4月1日～2024年9月30日） (PDF:2.0 MB) | 2024-12-02 15:32:28 |
| 6718 | 2 | Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024 (PDF:152.0 KB) | 2024-11-19 02:33:45 |
| 6718 | 2 | 第67期 半期報告書 (PDF:336.2 KB) | 2024-11-07 11:33:24 |
| 6718 | 2 | 中間配当金支払いに関する取締役会決議ご通知 (PDF:114.2 KB) | 2024-11-05 22:32:23 |
| 6718 | 2 | 2025年3月期中間決算のポイント (PDF:300.2 KB) | 2024-11-05 22:32:21 |
| 6718 | 2 | 2025年3月期 第2四半期決算短信 (PDF:222.0 KB) | 2024-11-05 22:32:20 |
| 6718 | 2 | Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024 (PDF:141.2 KB) | 2024-08-20 15:37:44 |
| 6718 | 2 | 2025年3月期 第1四半期決算短信 (PDF:263.7 KB) | 2024-08-06 23:32:24 |
| 6718 | 2 | 「日経ＩＲ・個人投資家フェア2024」に出展いたします。｜株主・投資家情報｜アイホン株式会社 | 2024-08-02 18:29:18 |