| 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 | 2,059 | 2,068 | 1,994 | 1,994 | 250,600 | -59 | 97% | 97% | 94% | ▼ | 100% | 103% | 113% | 97% | 107% |
| 20250311 | 1,954 | 1,957 | 1,885 | 1,949 | 287,600 | -45 | 98% | 100% | 115% | ▼▼ | 102% | 107% | 111% | 95% | 105% |
| 20250312 | 1,954 | 2,003 | 1,937 | 1,984 | 228,800 | 35 | 102% | 102% | 80% | ▲ | 98% | 107% | 106% | 97% | 107% |
| 20250313 | 1,990 | 2,003 | 1,959 | 1,959 | 109,000 | -25 | 99% | 98% | 48% | ▼ | 101% | 108% | 106% | 95% | 105% |
| 20250314 | 1,975 | 2,008 | 1,975 | 1,989 | 154,000 | 30 | 102% | 101% | 141% | ▲ | 101% | 108% | 105% | 97% | 107% |
| 20250317 | 1,990 | 2,019 | 1,990 | 2,010 | 98,000 | 21 | 101% | 101% | 64% | ▲▲ | 101% | 105% | 100% | 98% | 108% |
| 20250318 | 2,080 | 2,110 | 2,071 | 2,095 | 236,300 | 85 | 104% | 101% | 241% | ▲▲▲ | 101% | 105% | 93% | 100% | 113% |
| 20250319 | 2,097 | 2,138 | 2,097 | 2,125 | 143,700 | 30 | 101% | 101% | 61% | ▲▲▲▲ | 101% | 104% | 94% | 100% | 114% |
| 20250321 | 2,112 | 2,168 | 2,112 | 2,140 | 224,500 | 15 | 101% | 101% | 156% | ▲▲▲▲▲ | 98% | 100% | 91% | 100% | 115% |
| 20250324 | 2,180 | 2,180 | 2,125 | 2,143 | 119,200 | 3 | 100% | 98% | 53% | ▲▲▲▲▲▲ | 100% | 97% | 90% | 100% | 115% |
| 20250325 | 2,193 | 2,234 | 2,173 | 2,183 | 233,000 | 40 | 102% | 100% | 195% | ▲▲▲▲▲▲▲ | 100% | 95% | 92% | 100% | 117% |
| 20250326 | 2,198 | 2,215 | 2,173 | 2,199 | 207,000 | 16 | 101% | 100% | 89% | ▲▲▲▲▲▲▲▲ | 101% | 97% | 95% | 100% | 117% |
| 20250327 | 2,149 | 2,174 | 2,138 | 2,174 | 273,300 | -25 | 99% | 101% | 132% | ▼ | 101% | 99% | 97% | 99% | 112% |
| 20250328 | 2,104 | 2,144 | 2,090 | 2,119 | 204,300 | -55 | 97% | 101% | 75% | ▼▼ | 102% | 95% | 99% | 96% | 109% |
| 20250331 | 2,062 | 2,114 | 2,027 | 2,096 | 253,400 | -23 | 99% | 102% | 124% | ▼▼▼ | 99% | 87% | 96% | 95% | 108% |
| 20250401 | 2,110 | 2,113 | 2,065 | 2,083 | 181,000 | -13 | 99% | 99% | 71% | ▼▼▼▼ | 100% | 88% | 98% | 95% | 107% |
| 20250402 | 2,082 | 2,092 | 2,045 | 2,082 | 159,200 | -1 | 100% | 100% | 88% | ▼▼▼▼▼ | 101% | 99% | 105% | 95% | 107% |
| 20250403 | 1,937 | 1,981 | 1,910 | 1,959 | 248,400 | -123 | 94% | 101% | 156% | ▼▼▼▼▼▼ | 95% | 102% | 108% | 89% | 101% |
| 20250404 | 1,879 | 1,879 | 1,720 | 1,786 | 398,900 | -173 | 91% | 95% | 161% | ▼▼▼▼▼▼▼ | 102% | 104% | 114% | 81% | 100% |
| 20250408 | 1,788 | 1,872 | 1,788 | 1,832 | 144,200 | 46 | 103% | 102% | 36% | ▲ | 100% | 109% | 116% | 83% | 103% |
| 20250409 | 1,759 | 1,807 | 1,721 | 1,757 | 298,000 | -75 | 96% | 100% | 207% | ▼ | 98% | 98% | 102% | 80% | 100% |
| 20250410 | 1,957 | 1,957 | 1,876 | 1,910 | 185,400 | 153 | 109% | 98% | 62% | ▲ | 101% | 105% | 107% | 87% | 109% |
| 20250411 | 1,830 | 1,852 | 1,785 | 1,852 | 258,100 | -58 | 97% | 101% | 139% | ▼ | 98% | 106% | 105% | 84% | 105% |
| 20250414 | 1,875 | 1,875 | 1,830 | 1,837 | 211,700 | -15 | 99% | 98% | 82% | ▼▼ | 102% | 106% | 105% | 84% | 105% |
| 20250415 | 1,874 | 1,933 | 1,874 | 1,912 | 246,200 | 75 | 104% | 102% | 116% | ▲ | 100% | 102% | 102% | 87% | 109% |
| 20250416 | 1,924 | 1,944 | 1,900 | 1,917 | 193,200 | 5 | 100% | 100% | 78% | ▲▲ | 100% | 107% | 103% | 87% | 109% |
| 20250417 | 1,904 | 1,916 | 1,891 | 1,907 | 110,100 | -10 | 99% | 100% | 57% | ▼ | 103% | 105% | 102% | 87% | 109% |
| 20250418 | 1,930 | 1,982 | 1,927 | 1,982 | 151,400 | 75 | 104% | 103% | 138% | ▲ | 99% | 101% | 99% | 90% | 113% |
| 20250421 | 1,975 | 1,979 | 1,933 | 1,959 | 107,700 | -23 | 99% | 99% | 71% | ▼ | 102% | 97% | 102% | 89% | 111% |
| 20250422 | 1,919 | 1,962 | 1,902 | 1,962 | 157,900 | 3 | 100% | 102% | 147% | ▲ | 102% | 96% | 98% | 89% | 112% |
| 20250423 | 2,002 | 2,033 | 1,996 | 2,033 | 227,500 | 71 | 104% | 102% | 144% | ▲▲ | 96% | 93% | 94% | 92% | 116% |
| 20250424 | 2,081 | 2,121 | 1,937 | 2,001 | 538,700 | -32 | 98% | 96% | 237% | ▼ | 93% | 98% | 96% | 92% | 114% |
| 20250425 | 2,005 | 2,025 | 1,843 | 1,862 | 750,200 | -139 | 93% | 93% | 139% | ▼▼ | 99% | 104% | 99% | 88% | 106% |
| 20250428 | 1,885 | 1,915 | 1,855 | 1,864 | 391,500 | 2 | 100% | 99% | 52% | ▲ | 103% | 103% | 99% | 89% | 106% |
| 20250430 | 1,880 | 1,944 | 1,875 | 1,929 | 297,900 | 65 | 103% | 103% | 76% | ▲▲ | 99% | 101% | 96% | 93% | 110% |
| 20250501 | 1,936 | 1,982 | 1,922 | 1,922 | 367,000 | -7 | 100% | 99% | 123% | ▼ | 101% | 101% | 96% | 92% | 109% |
| 20250502 | 1,946 | 1,989 | 1,938 | 1,964 | 315,200 | 42 | 102% | 101% | 86% | ▲ | 98% | 100% | 95% | 97% | 112% |
| 20250507 | 1,966 | 1,974 | 1,923 | 1,924 | 167,100 | -40 | 98% | 98% | 53% | ▼ | 100% | 102% | 96% | 95% | 110% |
| 20250508 | 1,924 | 1,943 | 1,913 | 1,927 | 159,300 | 3 | 100% | 100% | 95% | ▲ | 101% | 99% | 95% | 95% | 110% |
| 20250509 | 1,941 | 1,979 | 1,939 | 1,962 | 134,700 | 35 | 102% | 101% | 85% | ▲▲ | 100% | 95% | 94% | 97% | 112% |
| 20250512 | 1,966 | 1,968 | 1,945 | 1,964 | 101,800 | 2 | 100% | 100% | 76% | ▲▲▲ | 99% | 94% | 93% | 97% | 107% |
| 20250513 | 1,983 | 2,012 | 1,951 | 1,961 | 128,400 | -3 | 100% | 99% | 126% | ▼ | 99% | 95% | 95% | 96% | 107% |
| 20250514 | 1,955 | 1,955 | 1,905 | 1,929 | 227,400 | -32 | 98% | 99% | 177% | ▼▼ | 98% | 98% | 97% | 95% | 105% |
| 20250515 | 1,901 | 1,902 | 1,841 | 1,860 | 218,500 | -69 | 96% | 98% | 96% | ▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20250516 | 1,839 | 1,863 | 1,801 | 1,842 | 296,800 | -18 | 99% | 100% | 136% | ▼▼▼▼ | 101% | 99% | 96% | 91% | 100% |
| 20250519 | 1,852 | 1,896 | 1,846 | 1,862 | 155,500 | 20 | 101% | 101% | 52% | ▲ | 100% | 99% | 96% | 92% | 101% |
| 20250520 | 1,848 | 1,869 | 1,838 | 1,849 | 149,800 | -13 | 99% | 100% | 96% | ▼ | 100% | 98% | 95% | 91% | 100% |
| 20250521 | 1,861 | 1,876 | 1,836 | 1,860 | 186,600 | 11 | 101% | 100% | 125% | ▲ | 98% | 98% | 94% | 91% | 101% |
| 20250522 | 1,851 | 1,851 | 1,808 | 1,817 | 175,900 | -43 | 98% | 98% | 94% | ▼ | 100% | 101% | 95% | 89% | 100% |
| 20250523 | 1,835 | 1,839 | 1,820 | 1,830 | 139,100 | 13 | 101% | 100% | 79% | ▲ | 100% | 101% | 0% | 90% | 101% |
| 20250526 | 1,830 | 1,832 | 1,810 | 1,825 | 131,800 | -5 | 100% | 100% | 95% | ▼ | 100% | 102% | 0% | 91% | 100% |
| 20250527 | 1,821 | 1,833 | 1,803 | 1,816 | 124,300 | -9 | 100% | 100% | 94% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20250528 | 1,833 | 1,835 | 1,815 | 1,815 | 139,700 | -1 | 100% | 99% | 112% | ▼▼▼ | 102% | 98% | 0% | 92% | 100% |
| 20250529 | 1,815 | 1,861 | 1,813 | 1,845 | 220,300 | 30 | 102% | 102% | 158% | ▲ | 101% | 96% | 0% | 94% | 102% |
| 20250530 | 1,836 | 1,865 | 1,829 | 1,852 | 274,600 | 7 | 100% | 101% | 125% | ▲▲ | 98% | 95% | 0% | 94% | 102% |
| 20250602 | 1,826 | 1,826 | 1,776 | 1,781 | 214,800 | -71 | 96% | 98% | 78% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20250603 | 1,772 | 1,787 | 1,761 | 1,773 | 212,600 | -8 | 100% | 100% | 99% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250604 | 1,773 | 1,773 | 1,761 | 1,765 | 130,900 | -8 | 100% | 100% | 62% | ▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20250605 | 1,752 | 1,754 | 1,731 | 1,737 | 153,900 | -28 | 98% | 99% | 118% | ▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20250606 | 1,746 | 1,751 | 1,733 | 1,740 | 91,700 | 3 | 100% | 100% | 60% | ▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,300 | 132,900 | 300 | 62,300 | 8,000 | 70,600 |
| 2025-05-23 | 5,800 | 140,000 | 300 | 61,900 | 5,500 | 78,100 |
| 2025-05-16 | 5,300 | 129,800 | 300 | 57,800 | 5,000 | 72,000 |
| 2025-05-09 | 7,200 | 139,100 | 600 | 64,800 | 6,600 | 74,300 |
| 2025-05-02 | 26,000 | 144,600 | 700 | 59,400 | 25,300 | 85,200 |
| 2025-04-25 | 32,400 | 160,400 | 500 | 59,900 | 31,900 | 100,500 |
| 2025-04-18 | 12,400 | 116,300 | 600 | 55,500 | 11,800 | 60,800 |
| 2025-04-11 | 10,700 | 123,100 | 700 | 54,800 | 10,000 | 68,300 |
| 2025-04-04 | 9,500 | 168,100 | 1,600 | 83,000 | 7,900 | 85,100 |
| 2025-03-28 | 29,600 | 152,900 | 1,800 | 91,100 | 27,800 | 61,800 |
| 2025-03-21 | 19,800 | 143,900 | 1,700 | 87,900 | 18,100 | 56,000 |
| 2025-03-14 | 13,200 | 162,900 | 1,500 | 87,800 | 11,700 | 75,100 |
| 2025-03-07 | 19,200 | 188,800 | 2,000 | 95,800 | 17,200 | 93,000 |
| 2025-02-28 | 16,800 | 181,900 | 1,400 | 100,600 | 15,400 | 81,300 |
| 2025-02-21 | 14,600 | 154,300 | 500 | 101,100 | 14,100 | 53,200 |
| 2025-02-14 | 18,000 | 189,300 | 500 | 103,800 | 17,500 | 85,500 |
| 2025-02-07 | 17,700 | 199,400 | 500 | 106,200 | 17,200 | 93,200 |
| 2025-01-31 | 27,700 | 195,900 | 700 | 111,100 | 27,000 | 84,800 |
| 2025-01-24 | 20,900 | 209,800 | 1,300 | 105,100 | 19,600 | 104,700 |
| 2025-01-17 | 15,500 | 235,500 | 200 | 111,900 | 15,300 | 123,600 |
| 2025-01-10 | 11,100 | 245,000 | 600 | 113,200 | 10,500 | 131,800 |
| 2024-12-27 | 8,600 | 226,300 | 200 | 120,000 | 8,400 | 106,300 |
| 2024-12-20 | 13,200 | 240,800 | 100 | 120,300 | 13,100 | 120,500 |
| 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 |
|---|---|---|---|
| 20250424 | 15:20 | 愛三工 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250424 | 15:20 | 愛三工 | 剰余金の配当に関するお知らせ |
| 20250424 | 15:20 | 愛三工 | 支配株主等に関する事項について |
| 20250424 | 15:20 | 愛三工 | 定款の一部変更に関するお知らせ |
| 20250424 | 15:31 | 愛三工 | 営業外収益(受取配当金)の計上に関するお知らせ |
| 20250327 | 15:30 | 愛三工 | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20250303 | 15:30 | 愛三工 | 自己株式の取得状況に関するお知らせ |
| 20250225 | 15:30 | 愛三工 | 中期経営計画策定に関するお知らせ |
| 20250225 | 15:30 | 愛三工 | 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 |
| 20250130 | 15:20 | 愛三工 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250130 | 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 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFZS | 350 | 2025-04-21 10:25 | 愛三工業株式会社 | 株式会社デンソー | 変更報告書（短期大量譲渡） |
| S100VFZ5 | 350 | 2025-04-01 10:35 | 愛三工業株式会社 | 株式会社デンソー | 変更報告書 |
| S100VFTU | 350 | 2025-03-24 15:48 | 愛三工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UNX8 | 350 | 2024-11-08 15:36 | 愛三工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TZZ4 | 350 | 2024-07-05 15:52 | 愛三工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
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. | 2025-06-06 14:26:50 |
| 7283 | 2 | 中期経営計画｜IR（投資家情報）｜愛三工業株式会社 | 2025-05-12 18:29:43 |
| 7283 | 2 | その他IR資料｜IR（投資家情報）｜愛三工業株式会社 | 2025-05-12 18:29:42 |
| 7283 | 2 | ESG 環境・社会・ガバナンス｜サステナビリティ｜愛三工業株式会社 | 2025-05-12 18:29:38 |
| 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 |