| 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 | 2,680 | 2,680 | 2,653 | 2,655 | 17,000 | -1 | 100% | 99% | 94% | ▼▼ | 100% | 101% | 104% | 99% | 102% |
| 20250311 | 2,647 | 2,647 | 2,606 | 2,636 | 31,100 | -19 | 99% | 100% | 183% | ▼▼▼ | 101% | 103% | 104% | 98% | 101% |
| 20250312 | 2,636 | 2,656 | 2,636 | 2,656 | 13,000 | 20 | 101% | 101% | 42% | ▲ | 100% | 103% | 100% | 99% | 102% |
| 20250313 | 2,656 | 2,679 | 2,656 | 2,663 | 16,300 | 7 | 100% | 100% | 125% | ▲▲ | 100% | 103% | 98% | 99% | 103% |
| 20250314 | 2,653 | 2,665 | 2,648 | 2,654 | 25,700 | -9 | 100% | 100% | 158% | ▼ | 100% | 102% | 97% | 99% | 102% |
| 20250317 | 2,678 | 2,678 | 2,665 | 2,671 | 15,800 | 17 | 101% | 100% | 61% | ▲ | 101% | 102% | 96% | 100% | 103% |
| 20250318 | 2,689 | 2,716 | 2,689 | 2,710 | 25,400 | 39 | 101% | 101% | 161% | ▲▲ | 100% | 100% | 93% | 100% | 104% |
| 20250319 | 2,722 | 2,737 | 2,715 | 2,735 | 15,400 | 25 | 101% | 100% | 61% | ▲▲▲ | 100% | 100% | 90% | 100% | 105% |
| 20250321 | 2,742 | 2,745 | 2,721 | 2,730 | 46,400 | -5 | 100% | 100% | 301% | ▼ | 99% | 100% | 90% | 100% | 105% |
| 20250324 | 2,742 | 2,742 | 2,704 | 2,710 | 24,900 | -20 | 99% | 99% | 54% | ▼▼ | 100% | 98% | 91% | 99% | 104% |
| 20250325 | 2,732 | 2,744 | 2,716 | 2,732 | 46,900 | 22 | 101% | 100% | 188% | ▲ | 99% | 95% | 91% | 100% | 105% |
| 20250326 | 2,748 | 2,748 | 2,711 | 2,723 | 32,200 | -9 | 100% | 99% | 69% | ▼ | 101% | 96% | 92% | 100% | 105% |
| 20250327 | 2,715 | 2,747 | 2,715 | 2,747 | 53,900 | 24 | 101% | 101% | 167% | ▲ | 99% | 96% | 92% | 100% | 105% |
| 20250328 | 2,690 | 2,690 | 2,653 | 2,668 | 36,800 | -79 | 97% | 99% | 68% | ▼ | 98% | 95% | 94% | 97% | 102% |
| 20250331 | 2,660 | 2,660 | 2,600 | 2,600 | 41,300 | -68 | 97% | 98% | 112% | ▼▼ | 100% | 92% | 96% | 95% | 100% |
| 20250401 | 2,610 | 2,622 | 2,600 | 2,600 | 16,500 | 0 | 100% | 100% | 40% | -- | 99% | 91% | 96% | 95% | 100% |
| 20250402 | 2,610 | 2,610 | 2,578 | 2,578 | 31,000 | -22 | 99% | 99% | 188% | ▼ | 100% | 97% | 100% | 94% | 100% |
| 20250403 | 2,510 | 2,535 | 2,485 | 2,520 | 40,900 | -58 | 98% | 100% | 132% | ▼▼ | 96% | 97% | 101% | 92% | 100% |
| 20250404 | 2,495 | 2,495 | 2,352 | 2,401 | 57,300 | -119 | 95% | 96% | 140% | ▼▼▼ | 102% | 104% | 108% | 87% | 100% |
| 20250408 | 2,327 | 2,409 | 2,304 | 2,372 | 49,000 | -29 | 99% | 102% | 86% | ▼▼▼▼ | 100% | 104% | 113% | 86% | 100% |
| 20250409 | 2,322 | 2,337 | 2,280 | 2,313 | 30,100 | -59 | 98% | 100% | 61% | ▼▼▼▼▼ | 97% | 97% | 105% | 84% | 100% |
| 20250410 | 2,498 | 2,498 | 2,402 | 2,429 | 30,200 | 116 | 105% | 97% | 100% | ▲ | 101% | 101% | 110% | 88% | 105% |
| 20250411 | 2,404 | 2,427 | 2,337 | 2,423 | 25,000 | -6 | 100% | 101% | 83% | ▼ | 99% | 101% | 109% | 88% | 105% |
| 20250414 | 2,441 | 2,441 | 2,403 | 2,407 | 20,800 | -16 | 99% | 99% | 83% | ▼▼ | 99% | 102% | 109% | 88% | 104% |
| 20250415 | 2,429 | 2,429 | 2,402 | 2,404 | 8,700 | -3 | 100% | 99% | 42% | ▼▼▼ | 100% | 103% | 110% | 88% | 104% |
| 20250416 | 2,413 | 2,414 | 2,392 | 2,414 | 13,100 | 10 | 100% | 100% | 151% | ▲ | 100% | 103% | 110% | 88% | 104% |
| 20250417 | 2,412 | 2,423 | 2,397 | 2,422 | 9,800 | 8 | 100% | 100% | 75% | ▲▲ | 102% | 103% | 109% | 88% | 105% |
| 20250418 | 2,422 | 2,474 | 2,420 | 2,466 | 14,700 | 44 | 102% | 102% | 150% | ▲▲▲ | 99% | 101% | 108% | 90% | 107% |
| 20250421 | 2,466 | 2,466 | 2,422 | 2,436 | 14,600 | -30 | 99% | 99% | 99% | ▼ | 101% | 102% | 109% | 89% | 105% |
| 20250422 | 2,440 | 2,481 | 2,440 | 2,475 | 19,100 | 39 | 102% | 101% | 131% | ▲ | 100% | 101% | 107% | 90% | 107% |
| 20250423 | 2,490 | 2,499 | 2,470 | 2,487 | 17,000 | 12 | 100% | 100% | 89% | ▲▲ | 99% | 101% | 107% | 91% | 108% |
| 20250424 | 2,490 | 2,490 | 2,451 | 2,464 | 13,700 | -23 | 99% | 99% | 81% | ▼ | 100% | 101% | 106% | 90% | 107% |
| 20250425 | 2,486 | 2,486 | 2,455 | 2,480 | 13,400 | 16 | 101% | 100% | 98% | ▲ | 100% | 101% | 105% | 93% | 107% |
| 20250428 | 2,496 | 2,497 | 2,468 | 2,493 | 18,700 | 13 | 101% | 100% | 140% | ▲▲ | 101% | 102% | 106% | 96% | 108% |
| 20250430 | 2,490 | 2,508 | 2,461 | 2,508 | 22,300 | 15 | 101% | 101% | 119% | ▲▲▲ | 100% | 105% | 106% | 96% | 108% |
| 20250501 | 2,498 | 2,512 | 2,489 | 2,510 | 13,100 | 2 | 100% | 100% | 59% | ▲▲▲▲ | 100% | 105% | 106% | 97% | 109% |
| 20250502 | 2,510 | 2,512 | 2,481 | 2,500 | 16,600 | -10 | 100% | 100% | 127% | ▼ | 100% | 105% | 105% | 99% | 108% |
| 20250507 | 2,520 | 2,526 | 2,501 | 2,520 | 26,000 | 20 | 101% | 100% | 157% | ▲ | 100% | 104% | 104% | 100% | 109% |
| 20250508 | 2,548 | 2,608 | 2,510 | 2,548 | 159,500 | 28 | 101% | 100% | 613% | ▲▲ | 101% | 101% | 102% | 100% | 110% |
| 20250509 | 2,591 | 2,630 | 2,577 | 2,613 | 88,200 | 65 | 103% | 101% | 55% | ▲▲▲ | 100% | 99% | 100% | 100% | 113% |
| 20250512 | 2,638 | 2,677 | 2,581 | 2,640 | 149,300 | 27 | 101% | 100% | 169% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20250513 | 2,663 | 2,685 | 2,646 | 2,652 | 46,600 | 12 | 100% | 100% | 31% | ▲▲▲▲▲ | 99% | 99% | 100% | 100% | 110% |
| 20250514 | 2,649 | 2,649 | 2,581 | 2,628 | 16,700 | -24 | 99% | 99% | 36% | ▼ | 99% | 100% | 101% | 99% | 109% |
| 20250515 | 2,624 | 2,625 | 2,592 | 2,598 | 17,700 | -30 | 99% | 99% | 106% | ▼▼ | 100% | 101% | 102% | 98% | 108% |
| 20250516 | 2,597 | 2,613 | 2,559 | 2,604 | 22,300 | 6 | 100% | 100% | 126% | ▲ | 101% | 101% | 101% | 98% | 108% |
| 20250519 | 2,599 | 2,627 | 2,582 | 2,627 | 27,500 | 23 | 101% | 101% | 123% | ▲▲ | 99% | 100% | 100% | 99% | 108% |
| 20250520 | 2,627 | 2,632 | 2,593 | 2,593 | 21,800 | -34 | 99% | 99% | 79% | ▼ | 101% | 101% | 101% | 98% | 106% |
| 20250521 | 2,600 | 2,633 | 2,600 | 2,624 | 29,800 | 31 | 101% | 101% | 137% | ▲ | 99% | 100% | 100% | 99% | 108% |
| 20250522 | 2,619 | 2,619 | 2,587 | 2,591 | 15,400 | -33 | 99% | 99% | 52% | ▼ | 101% | 102% | 102% | 98% | 105% |
| 20250523 | 2,591 | 2,634 | 2,586 | 2,613 | 21,500 | 22 | 101% | 101% | 140% | ▲ | 101% | 101% | 0% | 99% | 106% |
| 20250526 | 2,614 | 2,640 | 2,614 | 2,632 | 10,900 | 19 | 101% | 101% | 51% | ▲▲ | 100% | 101% | 0% | 99% | 107% |
| 20250527 | 2,631 | 2,650 | 2,627 | 2,631 | 14,800 | -1 | 100% | 100% | 136% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20250528 | 2,643 | 2,654 | 2,628 | 2,631 | 15,000 | 0 | 100% | 100% | 101% | -- | 101% | 99% | 0% | 99% | 106% |
| 20250529 | 2,633 | 2,650 | 2,628 | 2,650 | 14,700 | 19 | 101% | 101% | 98% | ▲ | 101% | 100% | 0% | 100% | 106% |
| 20250530 | 2,630 | 2,651 | 2,623 | 2,647 | 11,000 | -3 | 100% | 101% | 75% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20250602 | 2,624 | 2,649 | 2,602 | 2,614 | 20,600 | -33 | 99% | 100% | 187% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20250603 | 2,609 | 2,621 | 2,596 | 2,600 | 22,500 | -14 | 99% | 100% | 109% | ▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20250604 | 2,623 | 2,623 | 2,595 | 2,609 | 13,500 | 9 | 100% | 99% | 60% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 2,613 | 2,623 | 2,605 | 2,618 | 12,200 | 9 | 100% | 100% | 90% | ▲▲ | 101% | 0% | 0% | 99% | 101% |
| 20250606 | 2,618 | 2,651 | 2,618 | 2,632 | 15,900 | 14 | 101% | 101% | 130% | ▲▲▲ | % | % | % | 99% | 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 | 1,500 | 28,500 | 900 | 13,600 | 600 | 14,900 |
| 2025-05-23 | 1,800 | 26,900 | 900 | 13,000 | 900 | 13,900 |
| 2025-05-16 | 1,400 | 26,500 | 900 | 13,400 | 500 | 13,100 |
| 2025-05-09 | 1,200 | 32,500 | 1,000 | 18,400 | 200 | 14,100 |
| 2025-05-02 | 1,400 | 34,100 | 1,000 | 19,900 | 400 | 14,200 |
| 2025-04-25 | 1,600 | 33,300 | 900 | 18,900 | 700 | 14,400 |
| 2025-04-18 | 1,500 | 34,400 | 900 | 19,700 | 600 | 14,700 |
| 2025-04-11 | 1,100 | 31,600 | 900 | 20,300 | 200 | 11,300 |
| 2025-04-04 | 1,100 | 29,600 | 900 | 17,200 | 200 | 12,400 |
| 2025-03-28 | 2,300 | 17,400 | 900 | 10,600 | 1,400 | 6,800 |
| 2025-03-21 | 2,300 | 18,500 | 1,000 | 10,500 | 1,300 | 8,000 |
| 2025-03-14 | 2,000 | 22,500 | 900 | 10,100 | 1,100 | 12,400 |
| 2025-03-07 | 2,000 | 22,600 | 900 | 10,900 | 1,100 | 11,700 |
| 2025-02-28 | 1,200 | 28,300 | 900 | 11,500 | 300 | 16,800 |
| 2025-02-21 | 1,100 | 29,800 | 1,000 | 10,900 | 100 | 18,900 |
| 2025-02-14 | 2,200 | 24,500 | 1,200 | 7,800 | 1,000 | 16,700 |
| 2025-02-07 | 2,500 | 24,700 | 1,200 | 7,500 | 1,300 | 17,200 |
| 2025-01-31 | 1,500 | 22,900 | 1,000 | 7,900 | 500 | 15,000 |
| 2025-01-24 | 2,000 | 24,200 | 1,300 | 7,600 | 700 | 16,600 |
| 2025-01-17 | 1,800 | 30,800 | 1,300 | 8,800 | 500 | 22,000 |
| 2025-01-10 | 2,100 | 45,900 | 1,300 | 29,900 | 800 | 16,000 |
| 2024-12-27 | 2,200 | 44,500 | 1,200 | 31,000 | 1,000 | 13,500 |
| 2024-12-20 | 2,500 | 49,200 | 1,400 | 33,500 | 1,100 | 15,700 |
| 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 |
|---|---|---|---|
| 20250508 | 13:40 | アイホン | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250508 | 13:40 | アイホン | （決算補足説明資料）2025年3月期決算のポイント |
| 20250204 | 15:30 | アイホン | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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 |