| 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 | 5,000 | 5,065 | 4,983 | 5,015 | 1,778,800 | -49 | 99% | 100% | 104% | ▼ | 100% | 102% | 102% | 91% | 100% |
| 20240726 | 5,026 | 5,082 | 5,013 | 5,013 | 1,339,600 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 100% | 91% | 100% |
| 20240729 | 5,097 | 5,128 | 5,065 | 5,102 | 1,432,100 | 89 | 102% | 100% | 107% | ▲ | 101% | 97% | 102% | 93% | 102% |
| 20240730 | 5,015 | 5,115 | 5,012 | 5,073 | 1,960,100 | -29 | 99% | 101% | 137% | ▼ | 102% | 93% | 101% | 92% | 101% |
| 20240731 | 5,045 | 5,175 | 4,991 | 5,150 | 2,919,300 | 77 | 102% | 102% | 149% | ▲ | 100% | 94% | 100% | 94% | 103% |
| 20240801 | 5,092 | 5,157 | 4,999 | 5,074 | 2,882,500 | -76 | 99% | 100% | 99% | ▼ | 99% | 97% | 103% | 92% | 101% |
| 20240802 | 4,951 | 4,981 | 4,852 | 4,888 | 2,716,600 | -186 | 96% | 99% | 94% | ▼ | 92% | 104% | 112% | 89% | 100% |
| 20240805 | 4,548 | 4,568 | 4,188 | 4,188 | 2,811,200 | -700 | 86% | 92% | 103% | ▼ | 102% | 103% | 110% | 76% | 100% |
| 20240806 | 4,608 | 4,787 | 4,583 | 4,681 | 2,593,700 | 493 | 112% | 102% | 92% | ▲ | 102% | 104% | 108% | 85% | 112% |
| 20240807 | 4,691 | 4,904 | 4,658 | 4,778 | 2,155,900 | 97 | 102% | 102% | 83% | ▲ | 100% | 106% | 108% | 87% | 114% |
| 20240808 | 4,708 | 4,808 | 4,669 | 4,701 | 1,754,800 | -77 | 98% | 100% | 81% | ▼ | 99% | 107% | 107% | 85% | 112% |
| 20240809 | 4,771 | 4,822 | 4,660 | 4,720 | 1,438,100 | 19 | 100% | 99% | 82% | ▲ | 100% | 107% | 107% | 87% | 113% |
| 20240813 | 4,772 | 4,786 | 4,706 | 4,766 | 699,600 | 46 | 101% | 100% | 49% | ▲▲ | 101% | 105% | 105% | 88% | 114% |
| 20240814 | 4,836 | 4,898 | 4,808 | 4,888 | 744,300 | 122 | 103% | 101% | 106% | ▲▲▲ | 101% | 103% | 103% | 91% | 117% |
| 20240815 | 4,922 | 5,073 | 4,914 | 4,987 | 1,021,700 | 99 | 102% | 101% | 137% | ▲▲▲▲ | 100% | 98% | 99% | 95% | 119% |
| 20240816 | 5,111 | 5,144 | 5,084 | 5,115 | 1,342,900 | 128 | 103% | 100% | 131% | ▲▲▲▲▲ | 98% | 99% | 99% | 98% | 122% |
| 20240819 | 5,080 | 5,100 | 4,970 | 4,992 | 910,400 | -123 | 98% | 98% | 68% | ▼ | 100% | 99% | 100% | 96% | 119% |
| 20240820 | 5,062 | 5,079 | 5,002 | 5,054 | 574,300 | 62 | 101% | 100% | 63% | ▲ | 100% | 99% | 98% | 97% | 121% |
| 20240821 | 4,990 | 5,010 | 4,951 | 4,997 | 647,400 | -57 | 99% | 100% | 113% | ▼ | 101% | 101% | 99% | 97% | 119% |
| 20240822 | 4,966 | 5,024 | 4,955 | 5,007 | 567,200 | 10 | 100% | 101% | 88% | ▲ | 99% | 100% | 97% | 97% | 120% |
| 20240823 | 5,048 | 5,048 | 4,970 | 5,002 | 320,000 | -5 | 100% | 99% | 56% | ▼ | 99% | 103% | 99% | 97% | 119% |
| 20240826 | 4,960 | 4,961 | 4,901 | 4,905 | 805,000 | -97 | 98% | 99% | 252% | ▼▼ | 101% | 103% | 100% | 95% | 117% |
| 20240827 | 4,930 | 4,971 | 4,914 | 4,956 | 580,100 | 51 | 101% | 101% | 72% | ▲ | 101% | 102% | 102% | 96% | 118% |
| 20240828 | 4,930 | 4,994 | 4,925 | 4,994 | 649,300 | 38 | 101% | 101% | 112% | ▲▲ | 100% | 100% | 100% | 97% | 119% |
| 20240829 | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 | 50 | 101% | 100% | 341% | ▲▲▲ | 101% | 97% | 100% | 99% | 120% |
| 20240830 | 5,036 | 5,109 | 5,008 | 5,084 | 1,570,200 | 40 | 101% | 101% | 71% | ▲▲▲▲ | 98% | 96% | 99% | 99% | 121% |
| 20240902 | 5,090 | 5,108 | 4,954 | 4,993 | 1,415,500 | -91 | 98% | 98% | 90% | ▼ | 100% | 97% | 99% | 98% | 119% |
| 20240903 | 5,050 | 5,069 | 5,013 | 5,043 | 615,100 | 50 | 101% | 100% | 43% | ▲ | 100% | 101% | 103% | 99% | 108% |
| 20240904 | 4,852 | 4,917 | 4,846 | 4,874 | 1,178,800 | -169 | 97% | 100% | 192% | ▼ | 101% | 101% | 104% | 95% | 104% |
| 20240905 | 4,812 | 4,923 | 4,743 | 4,849 | 1,116,300 | -25 | 99% | 101% | 95% | ▼▼ | 101% | 99% | 103% | 95% | 103% |
| 20240906 | 4,849 | 4,896 | 4,843 | 4,879 | 1,094,400 | 30 | 101% | 101% | 98% | ▲ | 103% | 101% | 105% | 95% | 103% |
| 20240909 | 4,761 | 4,941 | 4,716 | 4,915 | 1,017,300 | 36 | 101% | 103% | 93% | ▲▲ | 99% | 96% | 102% | 96% | 103% |
| 20240910 | 4,926 | 4,960 | 4,861 | 4,861 | 848,700 | -54 | 99% | 99% | 83% | ▼ | 97% | 98% | 35% | 95% | 100% |
| 20240911 | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 | -151 | 97% | 97% | 115% | ▼▼ | 100% | 101% | 34% | 92% | 100% |
| 20240912 | 4,780 | 4,843 | 4,741 | 4,800 | 670,800 | 90 | 102% | 100% | 69% | ▲ | 100% | 102% | 34% | 94% | 102% |
| 20240913 | 4,752 | 4,785 | 4,728 | 4,742 | 647,100 | -58 | 99% | 100% | 96% | ▼ | 98% | 103% | 34% | 93% | 101% |
| 20240917 | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 | -80 | 98% | 98% | 176% | ▼▼ | 101% | 105% | 35% | 92% | 100% |
| 20240918 | 4,692 | 4,737 | 4,678 | 4,736 | 707,300 | 74 | 102% | 101% | 62% | ▲ | 100% | 104% | 34% | 93% | 102% |
| 20240919 | 4,826 | 4,875 | 4,804 | 4,818 | 766,800 | 82 | 102% | 100% | 108% | ▲▲ | 99% | 103% | 33% | 95% | 103% |
| 20240920 | 4,888 | 4,905 | 4,838 | 4,859 | 4,354,900 | 41 | 101% | 99% | 568% | ▲▲▲ | 99% | 34% | 33% | 96% | 104% |
| 20240924 | 4,929 | 4,975 | 4,877 | 4,892 | 954,500 | 33 | 101% | 99% | 22% | ▲▲▲▲ | 101% | 33% | 33% | 96% | 105% |
| 20240925 | 4,892 | 4,945 | 4,892 | 4,924 | 696,300 | 32 | 101% | 101% | 73% | ▲▲▲▲▲ | 101% | 32% | 32% | 97% | 106% |
| 20240926 | 4,949 | 5,014 | 4,913 | 5,014 | 818,300 | 90 | 102% | 101% | 118% | ▲▲▲▲▲▲ | 101% | 97% | 97% | 99% | 108% |
| 20240927 | 1,655 | 1,676 | 1,641 | 1,673 | 2,763,300 | -3,341 | 33% | 101% | 338% | ▼ | 99% | 102% | 101% | 33% | 100% |
| 20240930 | 1,589 | 1,603 | 1,576 | 1,577 | 3,307,800 | -96 | 94% | 99% | 120% | ▼▼ | 100% | 102% | 101% | 31% | 100% |
| 20241001 | 1,600 | 1,619 | 1,573 | 1,604 | 3,073,500 | 27 | 102% | 100% | 93% | ▲ | 101% | 103% | 102% | 32% | 102% |
| 20241002 | 1,580 | 1,615 | 1,580 | 1,597 | 2,248,900 | -8 | 100% | 101% | 73% | ▼ | 99% | 97% | 99% | 32% | 101% |
| 20241003 | 1,628 | 1,642 | 1,608 | 1,614 | 1,749,300 | 17 | 101% | 99% | 78% | ▲ | 100% | 99% | 100% | 32% | 102% |
| 20241004 | 1,605 | 1,612 | 1,595 | 1,610 | 1,586,500 | -4 | 100% | 100% | 91% | ▼ | 99% | 96% | 98% | 32% | 102% |
| 20241007 | 1,643 | 1,645 | 1,616 | 1,631 | 2,690,400 | 21 | 101% | 99% | 170% | ▲ | 98% | 97% | 0% | 33% | 103% |
| 20241008 | 1,614 | 1,615 | 1,583 | 1,585 | 2,771,700 | -46 | 97% | 98% | 103% | ▼ | 99% | 98% | 0% | 32% | 100% |
| 20241009 | 1,599 | 1,607 | 1,575 | 1,580 | 1,859,300 | -5 | 100% | 99% | 67% | ▼▼ | 99% | 99% | 0% | 32% | 100% |
| 20241010 | 1,592 | 1,601 | 1,583 | 1,584 | 2,110,500 | 5 | 100% | 99% | 114% | ▲ | 99% | 101% | 0% | 32% | 100% |
| 20241011 | 1,580 | 1,586 | 1,553 | 1,562 | 3,168,000 | -22 | 99% | 99% | 150% | ▼ | 99% | 102% | 0% | 31% | 100% |
| 20241015 | 1,572 | 1,583 | 1,562 | 1,562 | 2,598,300 | -1 | 100% | 99% | 82% | ▼▼ | 101% | 103% | 0% | 31% | 100% |
| 20241016 | 1,558 | 1,594 | 1,551 | 1,567 | 2,575,700 | 6 | 100% | 101% | 99% | ▲ | 100% | 102% | 0% | 31% | 100% |
| 20241017 | 1,573 | 1,588 | 1,569 | 1,580 | 2,505,600 | 13 | 101% | 100% | 97% | ▲▲ | 99% | 0% | 0% | 32% | 101% |
| 20241018 | 1,605 | 1,610 | 1,578 | 1,590 | 2,653,800 | 10 | 101% | 99% | 106% | ▲▲▲ | 100% | 0% | 0% | 32% | 102% |
| 20241021 | 1,593 | 1,602 | 1,582 | 1,599 | 1,739,100 | 9 | 101% | 100% | 66% | ▲▲▲▲ | 101% | 0% | 0% | 32% | 102% |
| 20241022 | 1,600 | 1,623 | 1,592 | 1,608 | 2,205,700 | 10 | 101% | 101% | 127% | ▲▲▲▲▲ | % | % | % | 32% | 103% |
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 | 512,800 | 3,052,000 | 4,900 | 715,500 | 507,900 | 2,336,500 |
| 2024-10-11 | 501,000 | 3,179,800 | 4,800 | 727,100 | 496,200 | 2,452,700 |
| 2024-10-04 | 499,600 | 3,039,200 | 4,900 | 713,500 | 494,700 | 2,325,700 |
| 2024-09-27 | 540,100 | 3,002,200 | 9,000 | 698,000 | 531,100 | 2,304,200 |
| 2024-09-20 | 176,100 | 1,071,700 | 2,700 | 231,500 | 173,400 | 840,200 |
| 2024-09-13 | 189,000 | 1,091,000 | 5,200 | 236,600 | 183,800 | 854,400 |
| 2024-09-06 | 186,900 | 1,077,200 | 9,300 | 237,500 | 177,600 | 839,700 |
| 2024-08-30 | 189,900 | 1,043,200 | 12,100 | 235,900 | 177,800 | 807,300 |
| 2024-08-23 | 188,700 | 1,063,400 | 11,700 | 240,400 | 177,000 | 823,000 |
| 2024-08-16 | 203,600 | 1,051,300 | 22,300 | 231,400 | 181,300 | 819,900 |
| 2024-08-09 | 202,400 | 1,062,900 | 20,100 | 226,900 | 182,300 | 836,000 |
| 2024-08-02 | 181,500 | 1,410,600 | 85,500 | 285,300 | 96,000 | 1,125,300 |
| 2024-07-26 | 149,800 | 1,545,000 | 33,300 | 294,600 | 116,500 | 1,250,400 |
| 2024-07-19 | 229,400 | 1,570,600 | 67,100 | 286,600 | 162,300 | 1,284,000 |
| 2024-07-12 | 5,880,700 | 1,096,500 | 1,850,000 | 230,100 | 4,030,700 | 866,400 |
| 2024-07-05 | 2,416,200 | 1,377,000 | 877,000 | 202,800 | 1,539,200 | 1,174,200 |
| 2024-06-28 | 977,300 | 1,209,000 | 470,100 | 219,000 | 507,200 | 990,000 |
| 2024-06-21 | 27,400 | 747,700 | 8,800 | 154,000 | 18,600 | 593,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-17 | Nomura International plc | 1,277,541 | 0.47% | ▼ | -153,647 | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 |
| 2024-09-11 | Nomura International plc | 1,431,188 | 0.53% | ▲ | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 | |
| 2024-08-29 | Nomura International plc | 995,156 | 0.36% | ▼ | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 | |
| 2024-08-09 | 野村證券株式会社 | 0 | 0.00% | ▼ | -4,969,297 | 4,771 | 4,822 | 4,660 | 4,720 | 1,438,100 |
| 2024-07-31 | 野村證券株式会社 | 4,969,297 | 1.84% | ▲ | -3,146 | 5,045 | 5,175 | 4,991 | 5,150 | 2,919,300 |
| 2024-07-08 | 野村證券株式会社 | 4,972,443 | 1.68% | ▲ | 5,295 | 5,315 | 5,196 | 5,250 | 5,458,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7259 | 1 | 株式会社アイシン- AISIN CORPORATION | 2024-10-23 05:23:28 |
| 7259 | 2 | 報告書（株主向け資料） | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:42 |
| 7259 | 2 | 第101回定時株主総会の開催結果について | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:37 |
| 7259 | 2 | ディスクロージャーポリシー | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:35 |
| 7259 | 2 | FAQ・お問い合わせ | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:33 |
| 7259 | 2 | IRカレンダー | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:32 |
| 7259 | 2 | 公告 | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:31 |
| 7259 | 2 | 株式・格付情報 | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:30 |
| 7259 | 2 | 業績データ（連結決算） | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:29 |
| 7259 | 2 | 個人投資家の皆様へ | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:28 |