8515--アイフル-【その他金融業】【消費者金融】有担保ローン、事業者ローンも
売上高:1631090-当期純利益:218180-総資産:12663700-時価:165740040----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501203153223153192,349,2006102%101%144%▲▲100%102%113%94%103%
202501213223233173221,938,3003101%100%83%▲▲▲100%104%114%95%104%
202501223213263203202,036,800-299%100%105%99%105%113%95%103%
202501233223223173191,353,700-1100%99%66%▼▼101%108%114%94%103%
202501243193263183222,191,2003101%101%162%101%105%112%95%104%
202501273263313253283,460,9006102%101%158%▲▲102%104%110%97%105%
202501283273363273353,659,6007102%102%106%▲▲▲101%101%106%99%108%
202501293343413343382,603,0003101%101%71%▲▲▲▲102%101%105%100%109%
202501303373453363432,979,2005101%102%114%▲▲▲▲▲99%99%103%100%110%
202501313433433353392,904,400-499%99%97%101%105%106%99%109%
202502033333363273353,081,000-499%101%106%▼▼100%108%105%98%108%
202502043373413353372,338,0002101%100%76%100%108%104%98%108%
202502053383433373392,897,5002101%100%124%▲▲99%105%103%99%109%
202502063423453363372,793,300-299%99%96%104%106%105%98%108%
202502073353513343505,073,50013104%104%182%104%101%100%100%113%
202502103513793503657,802,50015104%104%154%▲▲99%98%97%100%117%
202502123623643493593,779,100-698%99%48%98%98%97%98%115%
202502133623663553552,356,000-499%98%62%▼▼100%99%101%97%114%
202502143533573493541,494,100-1100%100%63%▼▼▼100%99%101%97%113%
202502173553603533541,706,9000100%100%114%--100%100%102%97%111%
202502183523553493531,545,500-1100%100%91%100%100%102%97%111%
202502193513533463502,102,700-399%100%136%▼▼101%101%103%96%110%
202502203463543453491,984,600-1100%101%94%▼▼▼102%101%105%96%109%
202502253453553453532,105,5004101%102%106%98%99%105%97%110%
202502263513533413441,759,800-997%98%84%102%101%107%94%105%
202502273443503433501,128,2006102%102%64%100%102%107%96%104%
202502283443473393453,341,200-599%100%296%100%101%106%95%103%
202503033493543473481,980,3003101%100%59%100%101%106%95%104%
202503043473493423461,853,900-299%100%94%100%99%107%95%103%
202503053463493433461,251,9000100%100%68%--101%98%107%95%103%
202503063463523463511,511,9005101%101%121%101%100%107%96%104%
202503073463503443491,725,500-299%101%114%98%100%106%96%104%
202503103493513413432,598,900-698%98%151%▼▼100%105%109%94%102%
202503113383403343392,053,800-499%100%79%▼▼▼100%105%109%93%100%
202503123403433373401,773,9001100%100%86%101%105%107%93%100%
202503133413483403452,023,6005101%101%114%▲▲102%105%102%96%102%
202503143413503403481,944,1003101%102%96%▲▲▲101%103%100%98%103%
202503173503573503551,979,0007102%101%102%▲▲▲▲101%103%99%100%105%
202503183543603543581,731,5003101%101%87%▲▲▲▲▲99%102%95%100%106%
202503193603643583581,396,9000100%99%81%--101%104%96%100%106%
202503213563603563581,154,0000100%101%83%--101%103%96%100%106%
202503243573653553612,281,0003101%101%198%100%101%94%100%106%
202503253643663623641,895,7003101%100%83%▲▲101%95%94%100%107%
202503263653703623673,048,4003101%101%161%▲▲▲101%96%94%100%108%
202503273653703643691,311,0002101%101%43%▲▲▲▲99%95%93%100%109%
202503283683693643661,396,200-399%99%106%96%95%95%99%108%
202503313593593463462,514,800-2095%96%180%▼▼99%94%98%94%102%
202504013503533473471,803,8001100%99%72%99%91%97%94%102%
202504023513533453492,043,1002101%99%113%▲▲102%96%102%95%103%
202504033363423363422,653,500-798%102%130%98%97%0%93%101%
202504043343373213284,093,400-1496%98%154%▼▼102%103%0%89%100%
202504083123203113182,350,300-1097%102%57%▼▼▼98%103%0%86%100%
202504093123133003053,751,900-1396%98%160%▼▼▼▼98%98%0%83%100%
202504103313313223232,140,10018106%98%57%102%107%0%88%106%
202504113123183083182,845,500-598%102%133%100%106%0%86%104%
202504143223253213221,072,8004101%100%38%98%105%0%87%106%
20250415326327321321681,700-1100%98%64%101%0%0%87%105%
202504163223253213251,289,0004101%101%189%101%0%0%88%107%
202504173293343273332,530,8008102%101%196%▲▲102%0%0%90%109%
202504183363433363421,806,6009103%102%71%▲▲▲%%%93%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11157,60010,765,30041,9002,548,300115,7008,217,000
2025-04-04334,3009,625,60058,0002,216,100276,3007,409,500
2025-03-28776,0008,441,900121,7002,725,600654,3005,716,300
2025-03-21765,9008,267,300119,6002,271,900646,3005,995,400
2025-03-14624,7008,391,100106,8002,381,200517,9006,009,900
2025-03-07609,3008,004,30091,7002,140,500517,6005,863,800
2025-02-28590,6009,815,50093,2002,306,000497,4007,509,500
2025-02-21646,80010,114,400104,0002,253,900542,8007,860,500
2025-02-14795,2009,829,50098,1002,209,600697,1007,619,900
2025-02-07914,20010,854,80099,7002,178,400814,5008,676,400
2025-01-31564,30012,201,90084,6002,548,300479,7009,653,600
2025-01-24306,10013,038,80076,7002,707,200229,40010,331,600
2025-01-17148,00014,139,50051,2002,793,10096,80011,346,400
2025-01-1096,70014,312,40051,2002,856,90045,50011,455,500
2024-12-27384,20011,606,70052,5002,633,300331,7008,973,400
2024-12-20264,50012,891,00053,4002,907,800211,1009,983,200
2024-12-13232,50012,619,50058,1002,799,100174,4009,820,400
2024-12-06266,50012,227,60079,5002,774,600187,0009,453,000
2024-11-29408,40011,517,00080,2002,810,400328,2008,706,600
2024-11-22360,90012,232,600110,8002,962,700250,1009,269,900
2024-11-15573,20011,402,40053,3003,092,900519,9008,309,500
2024-11-08609,3009,917,90065,9002,704,100543,4007,213,800
2024-11-01607,80010,011,20056,0002,518,300551,8007,492,900
2024-10-25587,70010,314,70056,1002,567,200531,6007,747,500
2024-10-18590,0009,612,50073,4002,522,400516,6007,090,100
2024-10-11587,7009,817,30071,1002,577,700516,6007,239,600
2024-10-04624,2009,764,70071,6002,586,900552,6007,177,800
2024-09-27602,5009,880,70061,6002,790,700540,9007,090,000
2024-09-20604,8009,852,10061,6002,799,600543,2007,052,500
2024-09-13558,20010,513,10041,6002,761,600516,6007,751,500
2024-09-06569,7009,796,30052,4002,782,100517,3007,014,200
2024-08-30584,2009,758,50052,8002,833,000531,4006,925,500
2024-08-23613,4009,864,00063,8002,619,000549,6007,245,000
2024-08-16796,30010,380,300231,4002,513,800564,9007,866,500
2024-08-09690,10011,189,900225,1002,529,200465,0008,660,700
2024-08-02863,50014,376,200440,5002,987,300423,00011,388,900
2024-07-26894,90013,528,200472,3002,858,700422,60010,669,500
2024-07-191,033,10012,278,800570,5002,628,700462,6009,650,100
2024-07-121,048,80011,764,100570,3002,551,900478,5009,212,200
2024-07-051,029,90012,132,300555,4002,563,400474,5009,568,900
2024-06-281,028,80011,348,500565,0002,566,200463,8008,782,300
2024-06-21979,60010,630,900503,8002,417,900475,8008,213,000
2024-06-14990,80011,627,200500,6003,031,800490,2008,595,400
2024-06-071,039,90011,829,400520,4003,029,600519,5008,799,800
2024-05-311,189,90011,187,300539,1002,668,800650,8008,518,500
2024-05-241,119,80010,276,100533,1002,203,300586,7008,072,800
2024-05-171,506,2008,993,900614,4001,990,600891,8007,003,300
2024-05-102,272,0006,933,800594,9002,352,1001,677,1004,581,700
2024-05-022,678,2006,834,600625,4002,535,1002,052,8004,299,500
2024-04-262,626,3006,741,900628,0002,500,4001,998,3004,241,500
2024-04-192,815,8006,429,400640,2002,457,4002,175,6003,972,000
2024-04-123,390,4005,204,900742,5002,248,8002,647,9002,956,100
2024-04-053,248,9005,057,900707,4002,282,4002,541,5002,775,500
2024-03-293,273,7005,445,400714,1002,304,2002,559,6003,141,200
2024-03-222,091,0006,199,800653,9002,276,2001,437,1003,923,600
2024-03-151,953,2006,251,900742,3002,453,4001,210,9003,798,500
2024-03-082,068,4006,825,800738,3002,232,4001,330,1004,593,400
2024-03-012,338,1007,089,400761,5002,163,3001,576,6004,926,100
2024-02-222,378,9006,734,700588,0002,151,9001,790,9004,582,800
2024-02-162,664,3006,538,800600,7002,131,5002,063,6004,407,300
2024-02-092,049,8007,438,200568,7002,321,8001,481,1005,116,400
2024-02-021,324,4009,161,000418,6002,650,700905,8006,510,300
2024-01-261,433,9008,531,200433,1002,586,9001,000,8005,944,300
2024-01-191,507,2008,257,800231,4002,493,0001,275,8005,764,800
2024-01-121,473,2007,799,800253,2002,423,8001,220,0005,376,000

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
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.364,9720.07%-3,991,0793523553493531,545,500
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.4,356,0510.89%-586,4513623643493593,779,100
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.4,356,0510.89%-586,4513623643493593,779,100
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.4,942,5021.01%99,3003513793503657,802,500
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.4,942,5021.01%3513793503657,802,500
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.4,843,2020.99%-33,3843273363273353,659,600
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-3,189,7923353363203225,254,700
2024-12-30 MERRILL LYNCH INTERNATIONAL3,189,7920.65%3343473333384,393,200
2024-12-24 Integrated Core Strategies (Asia) Pte. Ltd.4,876,5861.00%372,5293253253223231,646,500
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.4,504,0570.92%438,9003313343273302,271,100
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.4,065,1570.83%426,6003283313243282,078,900
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.3,638,5570.75%573,0003323393233264,049,700
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.3,065,5570.63%300,3003283323263262,859,100
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.2,765,2570.57%3253363243254,662,800
2024-09-20 J.P. MORGAN SECURITIES PLC96,0000.01%-2,622,8903303343263271,956,100
2024-09-04 J.P. MORGAN SECURITIES PLC2,718,8900.56%3353373283292,881,200
2024-08-14 Barclays Bank PLC2,365,7210.48%-433,0003253363203333,983,100
2024-08-05 Barclays Bank PLC2,798,7210.57%-124,9003283322862897,531,600
2024-08-02 Barclays Bank PLC2,923,6210.60%50,4003663683513514,327,500
2024-07-12 Barclays Bank PLC2,873,2210.59%-148,5003843943833922,583,300
2024-04-15 Barclays Bank PLC3,021,7210.62%591,0005125324985327,621,900
2024-04-08 Barclays Bank PLC2,430,7210.50%17,2004744804694732,622,200

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UT833502024-11-22 15:31アイフル株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)
S100UEWP3502024-09-24 15:10アイフル株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U2N33502024-07-18 11:51アイフル株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TZTT3502024-07-04 12:41アイフル株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TKEF3502024-06-07 13:07アイフル株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100SPVH3502024-02-07 15:10アイフル株式会社ティー・ロウ・プライス・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報