| 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 | 2,613 | 2,630 | 2,585 | 2,593 | 159,500 | -40 | 98% | 99% | 162% | ▼ | 100% | 105% | 99% | 95% | 100% |
| 20240726 | 2,595 | 2,614 | 2,568 | 2,590 | 103,500 | -3 | 100% | 100% | 65% | ▼ | 104% | 105% | 99% | 95% | 100% |
| 20240729 | 2,602 | 2,694 | 2,594 | 2,694 | 125,900 | 104 | 104% | 104% | 122% | ▲ | 98% | 93% | 96% | 99% | 104% |
| 20240730 | 2,685 | 2,685 | 2,627 | 2,642 | 77,400 | -52 | 98% | 98% | 61% | ▼ | 104% | 89% | 97% | 97% | 102% |
| 20240731 | 2,642 | 2,736 | 2,642 | 2,736 | 159,600 | 94 | 104% | 104% | 206% | ▲ | 100% | 87% | 94% | 100% | 106% |
| 20240801 | 2,741 | 2,764 | 2,701 | 2,735 | 166,500 | -1 | 100% | 100% | 104% | ▼ | 95% | 91% | 97% | 100% | 106% |
| 20240802 | 2,623 | 2,623 | 2,500 | 2,500 | 202,800 | -235 | 91% | 95% | 122% | ▼ | 94% | 104% | 111% | 91% | 100% |
| 20240805 | 2,300 | 2,306 | 2,072 | 2,172 | 302,300 | -328 | 87% | 94% | 149% | ▼ | 104% | 107% | 111% | 79% | 100% |
| 20240806 | 2,272 | 2,422 | 2,258 | 2,361 | 202,100 | 189 | 109% | 104% | 67% | ▲ | 106% | 109% | 111% | 86% | 109% |
| 20240807 | 2,261 | 2,449 | 2,261 | 2,395 | 137,200 | 34 | 101% | 106% | 68% | ▲ | 99% | 106% | 107% | 88% | 110% |
| 20240808 | 2,346 | 2,399 | 2,317 | 2,323 | 117,600 | -72 | 97% | 99% | 86% | ▼ | 99% | 107% | 105% | 85% | 107% |
| 20240809 | 2,400 | 2,420 | 2,335 | 2,385 | 131,900 | 62 | 103% | 99% | 112% | ▲ | 102% | 108% | 106% | 87% | 110% |
| 20240813 | 2,380 | 2,423 | 2,364 | 2,421 | 57,400 | 36 | 102% | 102% | 44% | ▲▲ | 100% | 104% | 103% | 88% | 111% |
| 20240814 | 2,450 | 2,504 | 2,438 | 2,459 | 82,900 | 38 | 102% | 100% | 144% | ▲▲▲ | 97% | 100% | 98% | 90% | 113% |
| 20240815 | 2,559 | 2,559 | 2,468 | 2,476 | 102,900 | 17 | 101% | 97% | 124% | ▲▲▲▲ | 101% | 98% | 99% | 90% | 114% |
| 20240816 | 2,550 | 2,566 | 2,526 | 2,565 | 114,700 | 89 | 104% | 101% | 111% | ▲▲▲▲▲ | 99% | 99% | 100% | 94% | 118% |
| 20240819 | 2,515 | 2,565 | 2,500 | 2,501 | 49,000 | -64 | 98% | 99% | 43% | ▼ | 100% | 97% | 99% | 91% | 115% |
| 20240820 | 2,550 | 2,550 | 2,508 | 2,547 | 56,000 | 46 | 102% | 100% | 114% | ▲ | 100% | 98% | 97% | 93% | 117% |
| 20240821 | 2,500 | 2,520 | 2,473 | 2,501 | 89,900 | -46 | 98% | 100% | 161% | ▼ | 100% | 99% | 98% | 91% | 115% |
| 20240822 | 2,479 | 2,482 | 2,441 | 2,467 | 99,800 | -34 | 99% | 100% | 111% | ▼▼ | 101% | 99% | 98% | 90% | 114% |
| 20240823 | 2,467 | 2,497 | 2,467 | 2,481 | 40,900 | 14 | 101% | 101% | 41% | ▲ | 98% | 98% | 97% | 91% | 114% |
| 20240826 | 2,490 | 2,490 | 2,426 | 2,439 | 79,300 | -42 | 98% | 98% | 194% | ▼ | 101% | 103% | 99% | 89% | 112% |
| 20240827 | 2,425 | 2,463 | 2,424 | 2,440 | 77,000 | 1 | 100% | 101% | 97% | ▲ | 101% | 103% | 101% | 89% | 112% |
| 20240828 | 2,430 | 2,455 | 2,409 | 2,444 | 164,800 | 4 | 100% | 101% | 214% | ▲▲ | 100% | 103% | 100% | 89% | 113% |
| 20240829 | 2,445 | 2,456 | 2,426 | 2,442 | 98,700 | -2 | 100% | 100% | 60% | ▼ | 100% | 99% | 100% | 89% | 112% |
| 20240830 | 2,442 | 2,445 | 2,421 | 2,430 | 85,300 | -12 | 100% | 100% | 86% | ▼▼ | 102% | 99% | 100% | 95% | 112% |
| 20240902 | 2,452 | 2,512 | 2,452 | 2,498 | 92,400 | 68 | 103% | 102% | 108% | ▲ | 100% | 96% | 97% | 97% | 115% |
| 20240903 | 2,512 | 2,523 | 2,493 | 2,514 | 67,600 | 16 | 101% | 100% | 73% | ▲▲ | 98% | 97% | 99% | 98% | 108% |
| 20240904 | 2,464 | 2,481 | 2,420 | 2,421 | 179,300 | -93 | 96% | 98% | 265% | ▼ | 100% | 100% | 102% | 94% | 104% |
| 20240905 | 2,400 | 2,444 | 2,367 | 2,407 | 97,800 | -14 | 99% | 100% | 55% | ▼▼ | 100% | 96% | 101% | 94% | 104% |
| 20240906 | 2,430 | 2,434 | 2,392 | 2,419 | 76,500 | 12 | 100% | 100% | 78% | ▲ | 101% | 100% | 104% | 94% | 101% |
| 20240909 | 2,344 | 2,378 | 2,314 | 2,369 | 113,000 | -50 | 98% | 101% | 148% | ▼ | 101% | 99% | 103% | 92% | 100% |
| 20240910 | 2,370 | 2,406 | 2,370 | 2,399 | 82,200 | 30 | 101% | 101% | 73% | ▲ | 98% | 101% | 103% | 94% | 101% |
| 20240911 | 2,351 | 2,367 | 2,314 | 2,315 | 91,000 | -84 | 96% | 98% | 111% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20240912 | 2,325 | 2,348 | 2,304 | 2,341 | 146,400 | 26 | 101% | 101% | 161% | ▲ | 100% | 103% | 104% | 91% | 101% |
| 20240913 | 2,340 | 2,360 | 2,330 | 2,336 | 132,800 | -5 | 100% | 100% | 91% | ▼ | 100% | 103% | 104% | 92% | 101% |
| 20240917 | 2,341 | 2,366 | 2,300 | 2,346 | 73,200 | 10 | 100% | 100% | 55% | ▲ | 99% | 101% | 102% | 92% | 101% |
| 20240918 | 2,379 | 2,389 | 2,342 | 2,364 | 54,600 | 18 | 101% | 99% | 75% | ▲▲ | 100% | 103% | 102% | 94% | 102% |
| 20240919 | 2,385 | 2,404 | 2,373 | 2,392 | 96,200 | 28 | 101% | 100% | 176% | ▲▲▲ | 99% | 101% | 100% | 95% | 103% |
| 20240920 | 2,420 | 2,437 | 2,404 | 2,404 | 144,700 | 12 | 101% | 99% | 150% | ▲▲▲▲ | 98% | 98% | 97% | 96% | 104% |
| 20240924 | 2,434 | 2,434 | 2,392 | 2,396 | 80,800 | -8 | 100% | 98% | 56% | ▼ | 99% | 99% | 98% | 95% | 103% |
| 20240925 | 2,395 | 2,395 | 2,350 | 2,376 | 84,900 | -20 | 99% | 99% | 105% | ▼▼ | 102% | 100% | 98% | 95% | 103% |
| 20240926 | 2,391 | 2,449 | 2,384 | 2,449 | 157,700 | 73 | 103% | 102% | 186% | ▲ | 99% | 98% | 98% | 97% | 106% |
| 20240927 | 2,406 | 2,410 | 2,375 | 2,391 | 118,800 | -58 | 98% | 99% | 75% | ▼ | 99% | 100% | 99% | 95% | 103% |
| 20240930 | 2,380 | 2,399 | 2,342 | 2,356 | 129,100 | -35 | 99% | 99% | 109% | ▼▼ | 101% | 103% | 98% | 94% | 102% |
| 20241001 | 2,363 | 2,409 | 2,345 | 2,382 | 98,700 | 26 | 101% | 101% | 76% | ▲ | 99% | 103% | 99% | 95% | 103% |
| 20241002 | 2,348 | 2,377 | 2,331 | 2,336 | 102,800 | -46 | 98% | 99% | 104% | ▼ | 99% | 99% | 98% | 93% | 101% |
| 20241003 | 2,370 | 2,370 | 2,339 | 2,346 | 81,600 | 10 | 100% | 99% | 79% | ▲ | 100% | 98% | 96% | 96% | 101% |
| 20241004 | 2,367 | 2,400 | 2,359 | 2,376 | 118,000 | 30 | 101% | 100% | 145% | ▲▲ | 100% | 96% | 93% | 97% | 103% |
| 20241007 | 2,425 | 2,459 | 2,410 | 2,430 | 125,100 | 54 | 102% | 100% | 106% | ▲▲▲ | 98% | 98% | 0% | 99% | 105% |
| 20241008 | 2,389 | 2,416 | 2,333 | 2,344 | 150,700 | -86 | 96% | 98% | 120% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241009 | 2,355 | 2,371 | 2,313 | 2,324 | 116,500 | -20 | 99% | 99% | 77% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241010 | 2,335 | 2,340 | 2,315 | 2,326 | 88,600 | 2 | 100% | 100% | 76% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20241011 | 2,343 | 2,343 | 2,315 | 2,333 | 97,400 | 7 | 100% | 100% | 110% | ▲▲ | 100% | 99% | 0% | 95% | 100% |
| 20241015 | 2,345 | 2,372 | 2,338 | 2,353 | 125,900 | 20 | 101% | 100% | 129% | ▲▲▲ | 99% | 98% | 0% | 96% | 101% |
| 20241016 | 2,332 | 2,367 | 2,315 | 2,315 | 118,400 | -38 | 98% | 99% | 94% | ▼ | 100% | 97% | 0% | 95% | 100% |
| 20241017 | 2,329 | 2,336 | 2,309 | 2,319 | 90,600 | 4 | 100% | 100% | 77% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 2,332 | 2,340 | 2,305 | 2,317 | 86,300 | -2 | 100% | 99% | 95% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 2,316 | 2,317 | 2,276 | 2,282 | 110,100 | -35 | 98% | 99% | 128% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 2,277 | 2,281 | 2,233 | 2,252 | 175,100 | -30 | 99% | 99% | 159% | ▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 33,000 | 168,700 | 32,300 | 68,100 | 700 | 100,600 |
| 2024-10-11 | 32,300 | 175,300 | 31,300 | 65,900 | 1,000 | 109,400 |
| 2024-10-04 | 34,200 | 148,300 | 31,300 | 53,800 | 2,900 | 94,500 |
| 2024-09-27 | 34,500 | 131,700 | 31,300 | 49,500 | 3,200 | 82,200 |
| 2024-09-20 | 41,200 | 133,200 | 39,500 | 49,900 | 1,700 | 83,300 |
| 2024-09-13 | 55,700 | 162,700 | 53,900 | 79,800 | 1,800 | 82,900 |
| 2024-09-06 | 56,600 | 154,100 | 53,600 | 73,400 | 3,000 | 80,700 |
| 2024-08-30 | 57,800 | 179,500 | 53,600 | 85,800 | 4,200 | 93,700 |
| 2024-08-23 | 59,900 | 162,000 | 53,600 | 72,700 | 6,300 | 89,300 |
| 2024-08-16 | 68,200 | 124,400 | 61,400 | 47,300 | 6,800 | 77,100 |
| 2024-08-09 | 69,400 | 135,400 | 61,400 | 59,900 | 8,000 | 75,500 |
| 2024-08-02 | 67,900 | 196,700 | 61,700 | 115,500 | 6,200 | 81,200 |
| 2024-07-26 | 69,700 | 227,900 | 61,700 | 121,900 | 8,000 | 106,000 |
| 2024-07-19 | 78,200 | 174,300 | 70,300 | 83,200 | 7,900 | 91,100 |
| 2024-07-12 | 78,400 | 199,600 | 70,200 | 84,600 | 8,200 | 115,000 |
| 2024-07-05 | 78,700 | 182,100 | 70,200 | 75,100 | 8,500 | 107,000 |
| 2024-06-28 | 96,700 | 156,500 | 71,700 | 50,000 | 25,000 | 106,500 |
| 2024-06-21 | 86,800 | 117,300 | 64,000 | 38,700 | 22,800 | 78,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 383,730 | 0.78% | ▼ | -47,954 | 2,391 | 2,449 | 2,384 | 2,449 | 157,700 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 431,684 | 0.87% | ▼ | -15,100 | 2,442 | 2,445 | 2,421 | 2,430 | 85,300 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 446,784 | 0.90% | ▲ | 6,600 | 2,559 | 2,559 | 2,468 | 2,476 | 102,900 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 440,184 | 0.89% | ▼ | -42,894 | 2,450 | 2,504 | 2,438 | 2,459 | 82,900 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 483,078 | 0.98% | ▼ | -10,171 | 2,272 | 2,422 | 2,258 | 2,361 | 202,100 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,249 | 1.00% | ▲ | 2,100 | 2,623 | 2,623 | 2,500 | 2,500 | 202,800 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 491,149 | 0.99% | ▼ | -31,777 | 2,642 | 2,736 | 2,642 | 2,736 | 159,600 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 522,926 | 1.06% | ▼ | -29,187 | 2,619 | 2,628 | 2,605 | 2,613 | 110,700 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 552,113 | 1.12% | ▲ | 13,891 | 2,792 | 2,831 | 2,785 | 2,815 | 137,400 |
| 2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 538,222 | 1.09% | ▼ | -22,108 | 2,728 | 2,758 | 2,712 | 2,715 | 82,700 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 560,330 | 1.14% | ▲ | 116,038 | 3,120 | 3,130 | 3,005 | 3,015 | 1,110,400 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 444,292 | 0.90% | ▲ | 36,500 | 3,205 | 3,240 | 3,170 | 3,205 | 106,900 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 407,792 | 0.83% | ▲ | 61,300 | 3,180 | 3,180 | 3,065 | 3,100 | 191,300 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 346,492 | 0.70% | ▲ | 4,762 | 3,010 | 3,040 | 2,956 | 2,958 | 372,100 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 341,730 | 0.69% | ▼ | -7,730 | 2,653 | 2,660 | 2,576 | 2,576 | 76,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 16:00 | あいちＦＧ | 当社子銀行の合併契約の締結に関するお知らせ |
| 20241007 | 16:00 | あいちＦＧ | 当社代表取締役の異動および合併後の当社子銀行の取締役ならびに執行役員の人事に関するお知らせ |
| 20240920 | 17:00 | あいちＦＧ | 当社子会社の「実施計画の履行状況報告書」の公表について |
| 20240909 | 16:00 | あいちＦＧ | 子会社の現物配当による孫会社の異動に関するお知らせ |
| 20240814 | 15:20 | あいちＦＧ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:30 | あいちＦＧ | 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 |
| 20240621 | 13:30 | あいちＦＧ | 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 |
| 20240606 | 12:00 | あいちＦＧ | 政策保有株式縮減目標の変更について |
| 20240514 | 15:40 | あいちＦＧ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:40 | あいちＦＧ | 当社およびグループ会社役員等の異動に関するお知らせ |
| 20240403 | 14:00 | あいちＦＧ | 業績予想の修正に関するお知らせ |
| 20240322 | 17:00 | あいちＦＧ | 当社子会社の「実施計画の履行状況報告書」の公表について |
| 20240213 | 15:50 | あいちＦＧ | 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 |
|---|---|---|---|
| 7389 | 1 | あいちフィナンシャルグループ | 2024-10-23 05:23:39 |
| 7389 | 2 | 電子公告 | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:54 |
| 7389 | 2 | 単元未満株式の買取・買増制度のご案内 | 株式関連情報 | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:52 |
| 7389 | 2 | 株式事務のご案内 | 株式関連情報 | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:51 |
| 7389 | 2 | 株価情報 | 株式関連情報 | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:50 |
| 7389 | 2 | 株主還元方針 | 株式関連情報 | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:49 |
| 7389 | 2 | 実施計画 | 決算関連情報・IR | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:47 |
| 7389 | 2 | 個人投資家向け会社説明会 | 決算関連情報・IR | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:46 |
| 7389 | 2 | アナリスト向け会社説明会 | 決算関連情報・IR | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:45 |
| 7389 | 2 | 決算短信 | 決算関連情報・IR | 株主・投資家の皆さまへ | あいちフィナンシャルグループ | 2024-06-26 23:47:44 |