| 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 | 2,016 | 2,073 | 2,016 | 2,040 | 14,800 | 17 | 101% | 101% | 128% | ▲ | 100% | 102% | 102% | 100% | 116% |
| 20250311 | 2,031 | 2,043 | 2,012 | 2,038 | 16,100 | -2 | 100% | 100% | 109% | ▼ | 101% | 104% | 103% | 100% | 116% |
| 20250312 | 2,023 | 2,060 | 2,016 | 2,043 | 16,100 | 5 | 100% | 101% | 100% | ▲ | 97% | 103% | 98% | 100% | 116% |
| 20250313 | 2,044 | 2,048 | 1,974 | 1,974 | 67,000 | -69 | 97% | 97% | 416% | ▼ | 103% | 106% | 100% | 97% | 112% |
| 20250314 | 1,970 | 2,055 | 1,970 | 2,025 | 76,300 | 51 | 103% | 103% | 114% | ▲ | 101% | 100% | 95% | 99% | 115% |
| 20250317 | 2,050 | 2,078 | 2,037 | 2,075 | 27,000 | 50 | 102% | 101% | 35% | ▲▲ | 102% | 98% | 94% | 100% | 118% |
| 20250318 | 2,073 | 2,120 | 2,073 | 2,106 | 17,500 | 31 | 101% | 102% | 65% | ▲▲▲ | 100% | 98% | 92% | 100% | 120% |
| 20250319 | 2,080 | 2,090 | 2,064 | 2,088 | 19,900 | -18 | 99% | 100% | 114% | ▼ | 99% | 99% | 94% | 99% | 119% |
| 20250321 | 2,088 | 2,088 | 2,041 | 2,060 | 16,600 | -28 | 99% | 99% | 83% | ▼▼ | 99% | 101% | 95% | 98% | 117% |
| 20250324 | 2,060 | 2,071 | 2,026 | 2,031 | 8,600 | -29 | 99% | 99% | 52% | ▼▼▼ | 100% | 98% | 96% | 96% | 115% |
| 20250325 | 2,031 | 2,043 | 2,024 | 2,029 | 4,100 | -2 | 100% | 100% | 48% | ▼▼▼▼ | 100% | 95% | 95% | 96% | 115% |
| 20250326 | 2,058 | 2,058 | 1,974 | 2,048 | 25,700 | 19 | 101% | 100% | 627% | ▲ | 101% | 95% | 96% | 97% | 115% |
| 20250327 | 2,046 | 2,074 | 2,033 | 2,074 | 18,800 | 26 | 101% | 101% | 73% | ▲▲ | 99% | 96% | 98% | 98% | 115% |
| 20250328 | 2,018 | 2,046 | 1,998 | 2,000 | 19,800 | -74 | 96% | 99% | 105% | ▼ | 100% | 97% | 100% | 95% | 111% |
| 20250331 | 1,965 | 1,998 | 1,952 | 1,965 | 24,800 | -35 | 98% | 100% | 125% | ▼▼ | 99% | 93% | 100% | 93% | 100% |
| 20250401 | 1,961 | 1,974 | 1,949 | 1,949 | 13,300 | -16 | 99% | 99% | 54% | ▼▼▼ | 99% | 92% | 101% | 93% | 100% |
| 20250402 | 1,966 | 1,970 | 1,944 | 1,945 | 17,500 | -4 | 100% | 99% | 132% | ▼▼▼▼ | 101% | 100% | 106% | 92% | 100% |
| 20250403 | 1,877 | 1,947 | 1,877 | 1,905 | 23,600 | -40 | 98% | 101% | 135% | ▼▼▼▼▼ | 98% | 101% | 107% | 90% | 100% |
| 20250404 | 1,860 | 1,902 | 1,790 | 1,822 | 30,000 | -83 | 96% | 98% | 127% | ▼▼▼▼▼▼ | 103% | 108% | 114% | 87% | 100% |
| 20250408 | 1,753 | 1,847 | 1,752 | 1,802 | 28,100 | -20 | 99% | 103% | 94% | ▼▼▼▼▼▼▼ | 100% | 107% | 119% | 86% | 100% |
| 20250409 | 1,776 | 1,819 | 1,755 | 1,778 | 22,100 | -24 | 99% | 100% | 79% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 111% | 84% | 100% |
| 20250410 | 1,898 | 1,900 | 1,800 | 1,873 | 19,500 | 95 | 105% | 99% | 88% | ▲ | 102% | 103% | 117% | 89% | 105% |
| 20250411 | 1,850 | 1,884 | 1,810 | 1,878 | 19,400 | 5 | 100% | 102% | 99% | ▲▲ | 101% | 104% | 116% | 89% | 106% |
| 20250414 | 1,879 | 1,918 | 1,870 | 1,900 | 14,300 | 22 | 101% | 101% | 74% | ▲▲▲ | 100% | 103% | 114% | 90% | 107% |
| 20250415 | 1,904 | 1,923 | 1,904 | 1,906 | 8,000 | 6 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 102% | 113% | 91% | 107% |
| 20250416 | 1,915 | 1,915 | 1,898 | 1,907 | 4,500 | 1 | 100% | 100% | 56% | ▲▲▲▲▲ | 101% | 103% | 115% | 91% | 107% |
| 20250417 | 1,894 | 1,917 | 1,894 | 1,908 | 3,900 | 1 | 100% | 101% | 87% | ▲▲▲▲▲▲ | 103% | 104% | 114% | 91% | 107% |
| 20250418 | 1,902 | 1,964 | 1,902 | 1,954 | 23,200 | 46 | 102% | 103% | 595% | ▲▲▲▲▲▲▲ | 101% | 101% | 112% | 94% | 110% |
| 20250421 | 1,940 | 1,967 | 1,940 | 1,951 | 8,200 | -3 | 100% | 101% | 35% | ▼ | 101% | 102% | 112% | 94% | 110% |
| 20250422 | 1,935 | 1,965 | 1,935 | 1,956 | 5,200 | 5 | 100% | 101% | 63% | ▲ | 99% | 100% | 110% | 94% | 110% |
| 20250423 | 1,968 | 1,975 | 1,951 | 1,955 | 15,300 | -1 | 100% | 99% | 294% | ▼ | 101% | 101% | 108% | 94% | 110% |
| 20250424 | 1,956 | 1,970 | 1,956 | 1,969 | 8,700 | 14 | 101% | 101% | 57% | ▲ | 100% | 101% | 107% | 95% | 111% |
| 20250425 | 1,969 | 1,970 | 1,958 | 1,968 | 4,300 | -1 | 100% | 100% | 49% | ▼ | 100% | 105% | 108% | 98% | 111% |
| 20250428 | 1,967 | 1,979 | 1,954 | 1,969 | 15,900 | 1 | 100% | 100% | 370% | ▲ | 100% | 105% | 111% | 100% | 111% |
| 20250430 | 1,970 | 1,970 | 1,952 | 1,966 | 6,100 | -3 | 100% | 100% | 38% | ▼ | 101% | 108% | 112% | 100% | 111% |
| 20250501 | 1,951 | 1,977 | 1,951 | 1,977 | 8,200 | 11 | 101% | 101% | 134% | ▲ | 101% | 110% | 111% | 100% | 111% |
| 20250502 | 1,976 | 2,000 | 1,966 | 1,997 | 24,900 | 20 | 101% | 101% | 304% | ▲▲ | 103% | 109% | 109% | 100% | 112% |
| 20250507 | 1,999 | 2,120 | 1,997 | 2,056 | 43,100 | 59 | 103% | 103% | 173% | ▲▲▲ | 101% | 103% | 106% | 100% | 116% |
| 20250508 | 2,056 | 2,099 | 1,995 | 2,073 | 22,200 | 17 | 101% | 101% | 52% | ▲▲▲▲ | 102% | 100% | 107% | 100% | 117% |
| 20250509 | 2,075 | 2,170 | 2,009 | 2,111 | 62,100 | 38 | 102% | 102% | 280% | ▲▲▲▲▲ | 98% | 94% | 100% | 100% | 119% |
| 20250512 | 2,211 | 2,290 | 2,141 | 2,171 | 148,600 | 60 | 103% | 98% | 239% | ▲▲▲▲▲▲ | 97% | 97% | 102% | 100% | 116% |
| 20250513 | 2,185 | 2,185 | 2,110 | 2,110 | 31,700 | -61 | 97% | 97% | 21% | ▼ | 99% | 101% | 106% | 97% | 112% |
| 20250514 | 2,101 | 2,102 | 2,055 | 2,083 | 19,300 | -27 | 99% | 99% | 61% | ▼▼ | 99% | 102% | 107% | 96% | 110% |
| 20250515 | 2,076 | 2,150 | 2,000 | 2,053 | 84,100 | -30 | 99% | 99% | 436% | ▼▼▼ | 100% | 102% | 107% | 95% | 108% |
| 20250516 | 2,069 | 2,098 | 2,003 | 2,077 | 14,300 | 24 | 101% | 100% | 17% | ▲ | 102% | 101% | 107% | 96% | 109% |
| 20250519 | 2,077 | 2,114 | 2,077 | 2,112 | 16,900 | 35 | 102% | 102% | 118% | ▲▲ | 100% | 101% | 106% | 97% | 111% |
| 20250520 | 2,101 | 2,120 | 2,090 | 2,100 | 21,100 | -12 | 99% | 100% | 125% | ▼ | 100% | 100% | 105% | 97% | 108% |
| 20250521 | 2,116 | 2,124 | 2,099 | 2,115 | 21,800 | 15 | 101% | 100% | 103% | ▲ | 100% | 103% | 106% | 97% | 108% |
| 20250522 | 2,097 | 2,108 | 2,080 | 2,090 | 11,900 | -25 | 99% | 100% | 55% | ▼ | 100% | 104% | 106% | 96% | 107% |
| 20250523 | 2,098 | 2,104 | 2,091 | 2,101 | 4,700 | 11 | 101% | 100% | 39% | ▲ | 101% | 104% | 0% | 97% | 107% |
| 20250526 | 2,099 | 2,120 | 2,090 | 2,115 | 11,900 | 14 | 101% | 101% | 253% | ▲▲ | 100% | 103% | 0% | 97% | 108% |
| 20250527 | 2,115 | 2,135 | 2,115 | 2,124 | 9,900 | 9 | 100% | 100% | 83% | ▲▲▲ | 101% | 101% | 0% | 98% | 108% |
| 20250528 | 2,133 | 2,166 | 2,129 | 2,155 | 28,100 | 31 | 101% | 101% | 284% | ▲▲▲▲ | 101% | 101% | 0% | 99% | 110% |
| 20250529 | 2,160 | 2,195 | 2,155 | 2,180 | 27,800 | 25 | 101% | 101% | 99% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 111% |
| 20250530 | 2,166 | 2,187 | 2,153 | 2,184 | 12,900 | 4 | 100% | 101% | 46% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 110% |
| 20250602 | 2,165 | 2,184 | 2,138 | 2,162 | 23,900 | -22 | 99% | 100% | 185% | ▼ | 99% | 102% | 0% | 99% | 108% |
| 20250603 | 2,173 | 2,174 | 2,145 | 2,145 | 8,800 | -17 | 99% | 99% | 37% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20250604 | 2,145 | 2,183 | 2,145 | 2,175 | 18,900 | 30 | 101% | 101% | 215% | ▲ | 103% | 0% | 0% | 100% | 106% |
| 20250605 | 2,157 | 2,245 | 2,157 | 2,221 | 46,800 | 46 | 102% | 103% | 248% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250606 | 2,220 | 2,237 | 2,200 | 2,219 | 13,500 | -2 | 100% | 100% | 29% | ▼ | % | % | % | 100% | 108% |
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 | 1,700 | 54,400 | 0 | 41,500 | 1,700 | 12,900 |
| 2025-05-23 | 1,300 | 48,800 | 0 | 39,400 | 1,300 | 9,400 |
| 2025-05-16 | 1,100 | 44,800 | 0 | 39,600 | 1,100 | 5,200 |
| 2025-05-09 | 1,500 | 38,400 | 0 | 34,800 | 1,500 | 3,600 |
| 2025-05-02 | 1,000 | 36,300 | 0 | 33,500 | 1,000 | 2,800 |
| 2025-04-25 | 1,000 | 37,600 | 0 | 34,000 | 1,000 | 3,600 |
| 2025-04-18 | 300 | 38,500 | 0 | 34,600 | 300 | 3,900 |
| 2025-04-11 | 200 | 39,400 | 0 | 34,500 | 200 | 4,900 |
| 2025-04-04 | 300 | 40,900 | 0 | 33,900 | 300 | 7,000 |
| 2025-03-28 | 2,700 | 41,000 | 100 | 33,800 | 2,600 | 7,200 |
| 2025-03-21 | 4,700 | 41,200 | 100 | 33,700 | 4,600 | 7,500 |
| 2025-03-14 | 5,300 | 32,900 | 100 | 24,500 | 5,200 | 8,400 |
| 2025-03-07 | 5,500 | 14,200 | 100 | 7,000 | 5,400 | 7,200 |
| 2025-02-28 | 500 | 11,700 | 0 | 3,200 | 500 | 8,500 |
| 2025-02-21 | 200 | 12,700 | 0 | 2,700 | 200 | 10,000 |
| 2025-02-14 | 200 | 9,800 | 0 | 2,800 | 200 | 7,000 |
| 2025-02-07 | 200 | 9,700 | 0 | 2,800 | 200 | 6,900 |
| 2025-01-31 | 600 | 11,500 | 300 | 2,500 | 300 | 9,000 |
| 2025-01-24 | 0 | 14,600 | 0 | 2,200 | 0 | 12,400 |
| 2025-01-17 | 0 | 14,900 | 0 | 2,400 | 0 | 12,500 |
| 2025-01-10 | 0 | 15,000 | 0 | 2,800 | 0 | 12,200 |
| 2024-12-27 | 0 | 14,500 | 0 | 2,100 | 0 | 12,400 |
| 2024-12-20 | 0 | 14,300 | 0 | 2,200 | 0 | 12,100 |
| 2024-12-13 | 200 | 14,800 | 0 | 3,500 | 200 | 11,300 |
| 2024-12-06 | 300 | 16,500 | 0 | 2,200 | 300 | 14,300 |
| 2024-11-29 | 300 | 16,000 | 0 | 2,200 | 300 | 13,800 |
| 2024-11-22 | 400 | 16,000 | 0 | 2,200 | 400 | 13,800 |
| 2024-11-15 | 0 | 16,100 | 0 | 2,200 | 0 | 13,900 |
| 2024-11-08 | 0 | 17,900 | 0 | 2,900 | 0 | 15,000 |
| 2024-11-01 | 1,200 | 19,200 | 0 | 3,400 | 1,200 | 15,800 |
| 2024-10-25 | 200 | 18,900 | 0 | 2,600 | 200 | 16,300 |
| 2024-10-18 | 200 | 17,900 | 0 | 2,800 | 200 | 15,100 |
| 2024-10-11 | 200 | 16,700 | 0 | 2,500 | 200 | 14,200 |
| 2024-10-04 | 200 | 16,800 | 0 | 2,700 | 200 | 14,100 |
| 2024-09-27 | 200 | 16,900 | 0 | 2,500 | 200 | 14,400 |
| 2024-09-20 | 200 | 19,100 | 0 | 2,600 | 200 | 16,500 |
| 2024-09-13 | 300 | 19,700 | 0 | 2,800 | 300 | 16,900 |
| 2024-09-06 | 100 | 52,900 | 0 | 35,600 | 100 | 17,300 |
| 2024-08-30 | 0 | 52,900 | 0 | 35,400 | 0 | 17,500 |
| 2024-08-23 | 0 | 54,700 | 0 | 34,900 | 0 | 19,800 |
| 2024-08-16 | 0 | 66,300 | 0 | 35,200 | 0 | 31,100 |
| 2024-08-09 | 0 | 55,800 | 0 | 31,500 | 0 | 24,300 |
| 2024-08-02 | 700 | 54,300 | 0 | 30,100 | 700 | 24,200 |
| 2024-07-26 | 100 | 47,200 | 0 | 26,500 | 100 | 20,700 |
| 2024-07-19 | 1,300 | 31,800 | 0 | 11,200 | 1,300 | 20,600 |
| 2024-07-12 | 2,100 | 30,900 | 0 | 9,800 | 2,100 | 21,100 |
| 2024-07-05 | 1,300 | 25,000 | 0 | 5,200 | 1,300 | 19,800 |
| 2024-06-28 | 700 | 26,500 | 0 | 5,900 | 700 | 20,600 |
| 2024-06-21 | 1,200 | 29,200 | 0 | 6,000 | 1,200 | 23,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:20 | 愛知時 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20250509 | 16:20 | 愛知時 | 2025年3月期 決算説明資料 |
| 20250509 | 16:20 | 愛知時 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250228 | 16:00 | 愛知時 | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20250228 | 16:00 | 愛知時 | 役員および執行役員の異動に関するお知らせ |
| 20250131 | 16:00 | 愛知時 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250131 | 16:00 | 愛知時 | 2025年3月期 第3四半期決算短信補足資料 |
| 20241101 | 15:00 | 愛知時 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | 愛知時 | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20240731 | 15:10 | 愛知時 | 2025年3月期 第1四半期決算短信補足資料 |
| 20240731 | 15:10 | 愛知時 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240710 | 17:30 | 愛知時 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240621 | 17:30 | 愛知時 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 中期経営計画2026の策定に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 2024年3月期決算説明資料 |
| 20240510 | 14:00 | 愛知時 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240327 | 14:00 | 愛知時 | 役員の異動に関するお知らせ |
| 20240227 | 14:00 | 愛知時 | 執行役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7723 | 1 | 【愛知時計電機】水道・ガスメーターの流体計測機器メーカー | 2025-06-07 12:27:29 |
| 7723 | 2 | 名証ＩＲエキスポ2024 ご来場御礼 - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-09-10 13:29:08 |
| 7723 | 2 | 名証ＩＲエキスポ2024 に出展いたします - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-08-28 12:29:30 |
| 7723 | 2 | 名証ＩＲエキスポ2024 に出展いたします - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-08-26 10:29:27 |
| 7723 | 2 | IRニュース｜愛知時計電機 - 流体計測機器メーカー | 2024-06-26 19:35:13 |
| 7723 | 3 | 令和7年度 構造改善推進事業費補助金について - 取り組み｜愛知時計電機 - 流体計測機器メーカー | 2025-05-28 21:31:28 |
| 7723 | 3 | タイの商業施設「ワン・バンコク」における超音波式ガス流量計 ATZTA UX/UZの導入事例 - 納入実績｜愛知時計電機 - 流体計測機器メーカー | 2025-05-26 14:30:42 |
| 7723 | 3 | 第３回 熱田愛知時計杯 野球大会を開催しました - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2025-05-16 11:29:22 |
| 7723 | 3 | ［新製品］クランプオン超音波流量モニタ ATZTA CU 発売のお知らせ - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2025-05-01 13:29:14 |
| 7723 | 3 | 新製品の家庭用超音波式E型保安ガスメーター（EA25MT-3）で「SuMPO EPD」認証を取得 - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2025-04-25 11:28:53 |