| 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 | 1,470 | 1,486 | 1,463 | 1,463 | 141,300 | 16 | 101% | 100% | 52% | ▲▲▲▲▲ | 100% | 96% | 96% | 99% | 107% |
| 20240925 | 1,467 | 1,475 | 1,459 | 1,463 | 159,700 | 0 | 100% | 100% | 113% | -- | 100% | 96% | 96% | 99% | 107% |
| 20240926 | 1,478 | 1,479 | 1,452 | 1,479 | 206,800 | 16 | 101% | 100% | 129% | ▲ | 100% | 97% | 97% | 100% | 108% |
| 20240927 | 1,451 | 1,455 | 1,428 | 1,451 | 140,200 | -28 | 98% | 100% | 68% | ▼ | 100% | 101% | 102% | 98% | 106% |
| 20240930 | 1,399 | 1,409 | 1,382 | 1,396 | 161,500 | -55 | 96% | 100% | 115% | ▼▼ | 101% | 103% | 101% | 94% | 102% |
| 20241001 | 1,404 | 1,417 | 1,399 | 1,412 | 93,300 | 16 | 101% | 101% | 58% | ▲ | 100% | 103% | 103% | 95% | 103% |
| 20241002 | 1,403 | 1,420 | 1,398 | 1,398 | 125,500 | -14 | 99% | 100% | 135% | ▼ | 99% | 99% | 102% | 94% | 102% |
| 20241003 | 1,425 | 1,439 | 1,413 | 1,413 | 128,100 | 15 | 101% | 99% | 102% | ▲ | 100% | 100% | 102% | 96% | 104% |
| 20241004 | 1,418 | 1,425 | 1,408 | 1,412 | 134,800 | -1 | 100% | 100% | 105% | ▼ | 100% | 98% | 100% | 95% | 103% |
| 20241007 | 1,444 | 1,445 | 1,429 | 1,443 | 89,200 | 31 | 102% | 100% | 66% | ▲ | 99% | 98% | 101% | 98% | 106% |
| 20241008 | 1,429 | 1,440 | 1,409 | 1,412 | 138,600 | -31 | 98% | 99% | 155% | ▼ | 98% | 98% | 102% | 95% | 103% |
| 20241009 | 1,425 | 1,425 | 1,396 | 1,401 | 119,800 | -11 | 99% | 98% | 86% | ▼▼ | 100% | 99% | 102% | 95% | 103% |
| 20241010 | 1,413 | 1,417 | 1,403 | 1,414 | 64,900 | 13 | 101% | 100% | 54% | ▲ | 99% | 99% | 103% | 96% | 104% |
| 20241011 | 1,409 | 1,421 | 1,401 | 1,401 | 73,000 | -13 | 99% | 99% | 112% | ▼ | 99% | 100% | 103% | 95% | 101% |
| 20241015 | 1,408 | 1,415 | 1,396 | 1,397 | 74,500 | -4 | 100% | 99% | 102% | ▼▼ | 101% | 102% | 104% | 94% | 101% |
| 20241016 | 1,385 | 1,419 | 1,383 | 1,395 | 77,600 | -2 | 100% | 101% | 104% | ▼▼▼ | 99% | 100% | 103% | 94% | 100% |
| 20241017 | 1,404 | 1,407 | 1,395 | 1,395 | 96,800 | 0 | 100% | 99% | 125% | -- | 100% | 100% | 102% | 94% | 100% |
| 20241018 | 1,407 | 1,410 | 1,393 | 1,400 | 90,100 | 5 | 100% | 100% | 93% | ▲ | 100% | 100% | 104% | 95% | 100% |
| 20241021 | 1,400 | 1,412 | 1,400 | 1,401 | 56,100 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 101% | 104% | 95% | 100% |
| 20241022 | 1,400 | 1,412 | 1,392 | 1,406 | 92,400 | 5 | 100% | 100% | 165% | ▲▲▲ | 101% | 101% | 104% | 95% | 101% |
| 20241023 | 1,403 | 1,432 | 1,400 | 1,411 | 119,400 | 5 | 100% | 101% | 129% | ▲▲▲▲ | 100% | 104% | 104% | 95% | 101% |
| 20241024 | 1,396 | 1,403 | 1,367 | 1,394 | 176,500 | -17 | 99% | 100% | 148% | ▼ | 99% | 104% | 105% | 94% | 100% |
| 20241025 | 1,392 | 1,394 | 1,371 | 1,377 | 112,800 | -17 | 99% | 99% | 64% | ▼▼ | 103% | 99% | 106% | 95% | 100% |
| 20241028 | 1,379 | 1,421 | 1,379 | 1,420 | 81,100 | 43 | 103% | 103% | 72% | ▲ | 100% | 96% | 102% | 98% | 103% |
| 20241029 | 1,423 | 1,423 | 1,405 | 1,422 | 108,900 | 2 | 100% | 100% | 134% | ▲▲ | 101% | 95% | 101% | 99% | 103% |
| 20241030 | 1,434 | 1,470 | 1,431 | 1,447 | 640,400 | 25 | 102% | 101% | 588% | ▲▲▲ | 97% | 101% | 103% | 100% | 105% |
| 20241031 | 1,409 | 1,409 | 1,354 | 1,368 | 576,000 | -79 | 95% | 97% | 90% | ▼ | 101% | 105% | 107% | 95% | 100% |
| 20241101 | 1,355 | 1,385 | 1,355 | 1,367 | 274,100 | -1 | 100% | 101% | 48% | ▼▼ | 100% | 103% | 106% | 94% | 100% |
| 20241105 | 1,375 | 1,380 | 1,369 | 1,369 | 126,700 | 2 | 100% | 100% | 46% | ▲ | 100% | 105% | 105% | 95% | 100% |
| 20241106 | 1,372 | 1,381 | 1,362 | 1,369 | 172,700 | 0 | 100% | 100% | 136% | -- | 103% | 104% | 104% | 95% | 100% |
| 20241107 | 1,375 | 1,423 | 1,371 | 1,419 | 247,900 | 50 | 104% | 103% | 144% | ▲ | 98% | 102% | 101% | 98% | 104% |
| 20241108 | 1,416 | 1,416 | 1,388 | 1,393 | 132,900 | -26 | 98% | 98% | 54% | ▼ | 101% | 103% | 104% | 96% | 102% |
| 20241111 | 1,393 | 1,413 | 1,390 | 1,410 | 98,100 | 17 | 101% | 101% | 74% | ▲ | 101% | 103% | 106% | 97% | 103% |
| 20241112 | 1,417 | 1,442 | 1,417 | 1,435 | 161,100 | 25 | 102% | 101% | 164% | ▲▲ | 100% | 102% | 108% | 99% | 105% |
| 20241113 | 1,425 | 1,439 | 1,419 | 1,430 | 150,800 | -5 | 100% | 100% | 94% | ▼ | 100% | 101% | 108% | 99% | 105% |
| 20241114 | 1,441 | 1,472 | 1,430 | 1,441 | 203,300 | 11 | 101% | 100% | 135% | ▲ | 98% | 98% | 107% | 100% | 105% |
| 20241115 | 1,460 | 1,460 | 1,429 | 1,435 | 164,100 | -6 | 100% | 98% | 81% | ▼ | 101% | 100% | 109% | 99% | 105% |
| 20241118 | 1,434 | 1,458 | 1,430 | 1,455 | 167,600 | 20 | 101% | 101% | 102% | ▲ | 100% | 98% | 107% | 100% | 106% |
| 20241119 | 1,459 | 1,467 | 1,439 | 1,454 | 74,600 | -1 | 100% | 100% | 45% | ▼ | 99% | 96% | 107% | 100% | 106% |
| 20241120 | 1,454 | 1,458 | 1,430 | 1,438 | 95,900 | -16 | 99% | 99% | 129% | ▼▼ | 99% | 98% | 111% | 99% | 105% |
| 20241121 | 1,431 | 1,439 | 1,416 | 1,420 | 92,100 | -18 | 99% | 99% | 96% | ▼▼▼ | 100% | 95% | 112% | 98% | 104% |
| 20241122 | 1,420 | 1,432 | 1,418 | 1,427 | 70,600 | 7 | 100% | 100% | 77% | ▲ | 97% | 94% | 112% | 98% | 104% |
| 20241125 | 1,431 | 1,431 | 1,390 | 1,390 | 207,300 | -37 | 97% | 97% | 294% | ▼ | 101% | 95% | 115% | 96% | 102% |
| 20241126 | 1,395 | 1,402 | 1,379 | 1,402 | 144,900 | 12 | 101% | 101% | 70% | ▲ | 98% | 100% | 116% | 96% | 103% |
| 20241127 | 1,381 | 1,391 | 1,352 | 1,353 | 199,800 | -49 | 97% | 98% | 138% | ▼ | 100% | 105% | 118% | 93% | 100% |
| 20241128 | 1,353 | 1,363 | 1,344 | 1,350 | 97,600 | -3 | 100% | 100% | 49% | ▼▼ | 99% | 105% | 119% | 93% | 100% |
| 20241129 | 1,350 | 1,354 | 1,328 | 1,330 | 218,700 | -20 | 99% | 99% | 224% | ▼▼▼ | 100% | 108% | 120% | 91% | 100% |
| 20241202 | 1,338 | 1,345 | 1,324 | 1,332 | 164,200 | 2 | 100% | 100% | 75% | ▲ | 103% | 112% | 119% | 92% | 100% |
| 20241203 | 1,348 | 1,397 | 1,347 | 1,384 | 355,900 | 52 | 104% | 103% | 217% | ▲▲ | 99% | 107% | 112% | 95% | 104% |
| 20241204 | 1,435 | 1,442 | 1,408 | 1,418 | 286,600 | 34 | 102% | 99% | 81% | ▲▲▲ | 100% | 109% | 113% | 97% | 107% |
| 20241205 | 1,423 | 1,448 | 1,417 | 1,420 | 152,200 | 2 | 100% | 100% | 53% | ▲▲▲▲ | 102% | 110% | 113% | 98% | 107% |
| 20241206 | 1,420 | 1,445 | 1,416 | 1,444 | 150,600 | 24 | 102% | 102% | 99% | ▲▲▲▲▲ | 104% | 108% | 0% | 99% | 109% |
| 20241209 | 1,449 | 1,504 | 1,449 | 1,504 | 272,100 | 60 | 104% | 104% | 181% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 113% |
| 20241210 | 1,529 | 1,555 | 1,523 | 1,541 | 300,100 | 37 | 102% | 101% | 110% | ▲▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 116% |
| 20241211 | 1,542 | 1,565 | 1,519 | 1,558 | 232,900 | 17 | 101% | 101% | 78% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 117% |
| 20241212 | 1,569 | 1,578 | 1,557 | 1,559 | 221,700 | 1 | 100% | 99% | 95% | ▲▲▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 117% |
| 20241213 | 1,552 | 1,556 | 1,530 | 1,550 | 123,800 | -9 | 99% | 100% | 56% | ▼ | 100% | 103% | 0% | 99% | 117% |
| 20241216 | 1,553 | 1,559 | 1,547 | 1,557 | 95,000 | 7 | 100% | 100% | 77% | ▲ | 99% | 102% | 0% | 100% | 117% |
| 20241217 | 1,565 | 1,591 | 1,550 | 1,550 | 168,700 | -7 | 100% | 99% | 178% | ▼ | 102% | 0% | 0% | 99% | 117% |
| 20241218 | 1,561 | 1,585 | 1,559 | 1,585 | 137,500 | 35 | 102% | 102% | 82% | ▲ | 101% | 0% | 0% | 100% | 119% |
| 20241219 | 1,582 | 1,602 | 1,573 | 1,596 | 213,700 | 11 | 101% | 101% | 155% | ▲▲ | 100% | 0% | 0% | 100% | 120% |
| 20241220 | 1,605 | 1,621 | 1,600 | 1,603 | 231,800 | 7 | 100% | 100% | 108% | ▲▲▲ | % | % | % | 100% | 121% |
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 | 9,400 | 232,200 | 100 | 116,500 | 9,300 | 115,700 |
| 2024-12-06 | 6,300 | 253,000 | 200 | 119,900 | 6,100 | 133,100 |
| 2024-11-29 | 3,800 | 281,900 | 500 | 122,100 | 3,300 | 159,800 |
| 2024-11-22 | 3,600 | 273,900 | 100 | 133,500 | 3,500 | 140,400 |
| 2024-11-15 | 6,500 | 321,900 | 200 | 181,000 | 6,300 | 140,900 |
| 2024-11-08 | 4,000 | 353,300 | 100 | 182,300 | 3,900 | 171,000 |
| 2024-11-01 | 3,700 | 420,800 | 100 | 187,500 | 3,600 | 233,300 |
| 2024-10-25 | 3,200 | 357,900 | 100 | 193,700 | 3,100 | 164,200 |
| 2024-10-18 | 4,600 | 348,600 | 100 | 194,700 | 4,500 | 153,900 |
| 2024-10-11 | 4,900 | 358,700 | 100 | 193,700 | 4,800 | 165,000 |
| 2024-10-04 | 4,800 | 356,800 | 100 | 196,200 | 4,700 | 160,600 |
| 2024-09-27 | 6,600 | 348,700 | 200 | 196,300 | 6,400 | 152,400 |
| 2024-09-20 | 8,300 | 336,800 | 300 | 186,000 | 8,000 | 150,800 |
| 2024-09-13 | 6,200 | 311,400 | 100 | 141,400 | 6,100 | 170,000 |
| 2024-09-06 | 5,200 | 306,100 | 200 | 139,600 | 5,000 | 166,500 |
| 2024-08-30 | 6,000 | 316,500 | 300 | 143,100 | 5,700 | 173,400 |
| 2024-08-23 | 6,100 | 365,300 | 200 | 186,300 | 5,900 | 179,000 |
| 2024-08-16 | 6,100 | 375,100 | 200 | 188,600 | 5,900 | 186,500 |
| 2024-08-09 | 7,900 | 379,300 | 100 | 189,700 | 7,800 | 189,600 |
| 2024-08-02 | 17,200 | 613,500 | 300 | 289,700 | 16,900 | 323,800 |
| 2024-07-26 | 10,000 | 712,900 | 100 | 292,900 | 9,900 | 420,000 |
| 2024-07-19 | 1,500 | 676,300 | 100 | 294,100 | 1,400 | 382,200 |
| 2024-07-12 | 3,100 | 640,900 | 500 | 286,800 | 2,600 | 354,100 |
| 2024-07-05 | 2,600 | 682,500 | 600 | 318,000 | 2,000 | 364,500 |
| 2024-06-28 | 3,000 | 660,900 | 100 | 312,700 | 2,900 | 348,200 |
| 2024-06-21 | 4,300 | 649,300 | 200 | 308,700 | 4,100 | 340,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:20 | 愛三工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240730 | 15:20 | 愛三工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:20 | 愛三工 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240708 | 15:00 | 愛三工 | 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 |
| 20240614 | 16:00 | 愛三工 | 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 |
| 20240425 | 15:20 | 愛三工 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240425 | 15:20 | 愛三工 | 剰余金の配当に関するお知らせ |
| 20240425 | 15:20 | 愛三工 | 支配株主等に関する事項について |
| 20240201 | 15:20 | 愛三工 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7283 | 1 | 愛三工業株式会社 - AISAN INDUSTRY CO., LTD. | 2024-12-21 15:20:56 |
| 7283 | 2 | 免責事項｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:34 |
| 7283 | 2 | 電子公告｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:33 |
| 7283 | 2 | よくあるご質問｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:32 |
| 7283 | 2 | 株式事務等のご案内｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:31 |
| 7283 | 2 | 株主総会｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:30 |
| 7283 | 2 | 株式の状況｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:28 |
| 7283 | 2 | 配当の状況｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:27 |
| 7283 | 2 | キャッシュ・フローの状況｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:26 |
| 7283 | 2 | 財政の状況｜IR情報｜愛三工業株式会社 | 2024-06-26 23:47:24 |