| 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 | 379 | 380 | 372 | 372 | 2,566,800 | -10 | 97% | 98% | 135% | ▼▼ | 100% | 105% | 91% | 94% | 100% |
| 20240726 | 375 | 379 | 371 | 375 | 1,599,600 | 3 | 101% | 100% | 62% | ▲ | 100% | 100% | 90% | 95% | 101% |
| 20240729 | 380 | 383 | 377 | 381 | 957,500 | 6 | 102% | 100% | 60% | ▲▲ | 100% | 92% | 90% | 96% | 102% |
| 20240730 | 380 | 381 | 375 | 380 | 1,470,400 | -1 | 100% | 100% | 154% | ▼ | 104% | 84% | 90% | 96% | 102% |
| 20240731 | 378 | 392 | 378 | 392 | 1,630,600 | 12 | 103% | 104% | 111% | ▲ | 99% | 84% | 89% | 99% | 105% |
| 20240801 | 385 | 386 | 375 | 380 | 2,317,300 | -12 | 97% | 99% | 142% | ▼ | 96% | 88% | 93% | 96% | 102% |
| 20240802 | 366 | 368 | 351 | 351 | 4,327,500 | -29 | 92% | 96% | 187% | ▼▼ | 88% | 100% | 104% | 89% | 100% |
| 20240805 | 328 | 332 | 286 | 289 | 7,531,600 | -62 | 82% | 88% | 174% | ▼▼▼ | 102% | 104% | 110% | 73% | 100% |
| 20240806 | 313 | 323 | 309 | 318 | 5,098,500 | 29 | 110% | 102% | 68% | ▲ | 104% | 107% | 111% | 81% | 110% |
| 20240807 | 311 | 331 | 310 | 322 | 4,020,600 | 4 | 101% | 104% | 79% | ▲▲ | 101% | 104% | 108% | 82% | 111% |
| 20240808 | 320 | 330 | 319 | 322 | 3,266,100 | 0 | 100% | 101% | 81% | -- | 99% | 102% | 104% | 82% | 111% |
| 20240809 | 330 | 334 | 320 | 327 | 4,025,600 | 5 | 102% | 99% | 123% | ▲ | 98% | 103% | 106% | 83% | 113% |
| 20240813 | 326 | 329 | 315 | 321 | 3,344,900 | -6 | 98% | 98% | 83% | ▼ | 102% | 105% | 106% | 81% | 111% |
| 20240814 | 325 | 336 | 320 | 333 | 3,983,100 | 12 | 104% | 102% | 119% | ▲ | 99% | 103% | 103% | 84% | 115% |
| 20240815 | 333 | 339 | 330 | 330 | 1,872,300 | -3 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 84% | 114% |
| 20240816 | 337 | 338 | 332 | 337 | 1,590,600 | 7 | 102% | 100% | 85% | ▲ | 100% | 100% | 103% | 86% | 117% |
| 20240819 | 335 | 338 | 333 | 335 | 1,587,200 | -2 | 99% | 100% | 100% | ▼ | 101% | 99% | 101% | 85% | 116% |
| 20240820 | 339 | 343 | 337 | 342 | 1,504,700 | 7 | 102% | 101% | 95% | ▲ | 100% | 101% | 97% | 87% | 118% |
| 20240821 | 338 | 343 | 337 | 338 | 1,583,300 | -4 | 99% | 100% | 105% | ▼ | 98% | 101% | 97% | 86% | 117% |
| 20240822 | 339 | 340 | 331 | 333 | 2,299,500 | -5 | 99% | 98% | 145% | ▼▼ | 100% | 100% | 97% | 85% | 115% |
| 20240823 | 336 | 340 | 334 | 335 | 1,844,900 | 2 | 101% | 100% | 80% | ▲ | 101% | 100% | 98% | 85% | 116% |
| 20240826 | 334 | 338 | 331 | 337 | 1,317,800 | 2 | 101% | 101% | 71% | ▲▲ | 101% | 100% | 96% | 86% | 117% |
| 20240827 | 339 | 343 | 338 | 341 | 1,362,100 | 4 | 101% | 101% | 103% | ▲▲▲ | 99% | 101% | 97% | 87% | 118% |
| 20240828 | 339 | 343 | 336 | 337 | 1,158,400 | -4 | 99% | 99% | 85% | ▼ | 99% | 102% | 98% | 86% | 117% |
| 20240829 | 338 | 339 | 333 | 333 | 1,155,000 | -4 | 99% | 99% | 100% | ▼▼ | 99% | 99% | 99% | 88% | 115% |
| 20240830 | 334 | 337 | 331 | 332 | 1,418,100 | -1 | 100% | 99% | 123% | ▼▼▼ | 100% | 97% | 98% | 95% | 115% |
| 20240902 | 337 | 341 | 334 | 338 | 1,169,800 | 6 | 102% | 100% | 82% | ▲ | 101% | 96% | 97% | 99% | 117% |
| 20240903 | 340 | 348 | 339 | 344 | 2,169,000 | 6 | 102% | 101% | 185% | ▲▲ | 98% | 96% | 99% | 100% | 108% |
| 20240904 | 335 | 337 | 328 | 329 | 2,881,200 | -15 | 96% | 98% | 133% | ▼ | 102% | 99% | 102% | 96% | 102% |
| 20240905 | 323 | 335 | 322 | 328 | 2,134,500 | -1 | 100% | 102% | 74% | ▼▼ | 99% | 97% | 101% | 95% | 102% |
| 20240906 | 329 | 329 | 321 | 325 | 1,537,500 | -3 | 99% | 99% | 72% | ▼▼▼ | 102% | 101% | 104% | 94% | 101% |
| 20240909 | 317 | 323 | 314 | 322 | 1,947,900 | -3 | 99% | 102% | 127% | ▼▼▼▼ | 99% | 98% | 103% | 94% | 100% |
| 20240910 | 322 | 325 | 320 | 320 | 1,358,600 | -2 | 99% | 99% | 70% | ▼▼▼▼▼ | 99% | 103% | 105% | 93% | 100% |
| 20240911 | 315 | 317 | 310 | 313 | 2,412,400 | -7 | 98% | 99% | 178% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 91% | 100% |
| 20240912 | 320 | 323 | 317 | 320 | 1,199,600 | 7 | 102% | 100% | 50% | ▲ | 99% | 102% | 103% | 93% | 102% |
| 20240913 | 320 | 321 | 314 | 316 | 1,378,200 | -4 | 99% | 99% | 115% | ▼ | 99% | 103% | 104% | 92% | 101% |
| 20240917 | 319 | 319 | 311 | 315 | 2,057,600 | -1 | 100% | 99% | 149% | ▼▼ | 101% | 100% | 104% | 92% | 101% |
| 20240918 | 320 | 323 | 316 | 323 | 1,433,000 | 8 | 103% | 101% | 70% | ▲ | 100% | 101% | 102% | 94% | 103% |
| 20240919 | 326 | 329 | 324 | 326 | 1,670,300 | 3 | 101% | 100% | 117% | ▲▲ | 99% | 100% | 101% | 95% | 104% |
| 20240920 | 330 | 334 | 326 | 327 | 1,956,100 | 1 | 100% | 99% | 117% | ▲▲▲ | 97% | 101% | 101% | 95% | 104% |
| 20240924 | 329 | 330 | 319 | 320 | 1,832,100 | -7 | 98% | 97% | 94% | ▼ | 100% | 101% | 104% | 93% | 102% |
| 20240925 | 319 | 320 | 316 | 319 | 1,033,500 | -1 | 100% | 100% | 56% | ▼▼ | 102% | 101% | 104% | 93% | 102% |
| 20240926 | 321 | 329 | 321 | 329 | 1,707,300 | 10 | 103% | 102% | 165% | ▲ | 99% | 98% | 100% | 96% | 105% |
| 20240927 | 334 | 334 | 328 | 331 | 1,866,800 | 2 | 101% | 99% | 109% | ▲▲ | 101% | 102% | 104% | 96% | 106% |
| 20240930 | 320 | 329 | 319 | 322 | 2,345,800 | -9 | 97% | 101% | 126% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20241001 | 323 | 325 | 319 | 323 | 1,662,600 | 1 | 100% | 100% | 71% | ▲ | 101% | 103% | 102% | 94% | 103% |
| 20241002 | 319 | 326 | 319 | 323 | 1,848,700 | 0 | 100% | 101% | 111% | -- | 99% | 99% | 98% | 94% | 103% |
| 20241003 | 330 | 331 | 324 | 327 | 1,921,800 | 4 | 101% | 99% | 104% | ▲ | 99% | 99% | 97% | 99% | 104% |
| 20241004 | 328 | 330 | 321 | 324 | 2,108,600 | -3 | 99% | 99% | 110% | ▼ | 99% | 97% | 95% | 98% | 104% |
| 20241007 | 331 | 335 | 327 | 329 | 2,343,500 | 5 | 102% | 99% | 111% | ▲ | 100% | 102% | 0% | 99% | 105% |
| 20241008 | 327 | 334 | 327 | 328 | 1,775,400 | -1 | 100% | 100% | 76% | ▼ | 99% | 101% | 0% | 99% | 105% |
| 20241009 | 330 | 333 | 325 | 326 | 1,812,500 | -2 | 99% | 99% | 102% | ▼▼ | 98% | 100% | 0% | 98% | 104% |
| 20241010 | 328 | 328 | 322 | 322 | 1,346,300 | -4 | 99% | 98% | 74% | ▼▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241011 | 324 | 324 | 320 | 321 | 1,348,700 | -1 | 100% | 99% | 100% | ▼▼▼▼ | 103% | 100% | 0% | 97% | 102% |
| 20241015 | 322 | 334 | 321 | 333 | 2,549,000 | 12 | 104% | 103% | 189% | ▲ | 101% | 98% | 0% | 100% | 106% |
| 20241016 | 325 | 336 | 325 | 329 | 2,023,600 | -4 | 99% | 101% | 79% | ▼ | 98% | 94% | 0% | 99% | 104% |
| 20241017 | 333 | 335 | 325 | 325 | 1,491,500 | -4 | 99% | 98% | 74% | ▼▼ | 98% | 0% | 0% | 98% | 102% |
| 20241018 | 328 | 328 | 323 | 323 | 1,220,300 | -2 | 99% | 98% | 82% | ▼▼▼ | 98% | 0% | 0% | 97% | 101% |
| 20241021 | 324 | 324 | 318 | 318 | 1,722,000 | -5 | 98% | 98% | 141% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 315 | 316 | 312 | 313 | 3,031,500 | -5 | 98% | 99% | 176% | ▼▼▼▼▼ | % | % | % | 94% | 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 | 590,000 | 9,612,500 | 73,400 | 2,522,400 | 516,600 | 7,090,100 |
| 2024-10-11 | 587,700 | 9,817,300 | 71,100 | 2,577,700 | 516,600 | 7,239,600 |
| 2024-10-04 | 624,200 | 9,764,700 | 71,600 | 2,586,900 | 552,600 | 7,177,800 |
| 2024-09-27 | 602,500 | 9,880,700 | 61,600 | 2,790,700 | 540,900 | 7,090,000 |
| 2024-09-20 | 604,800 | 9,852,100 | 61,600 | 2,799,600 | 543,200 | 7,052,500 |
| 2024-09-13 | 558,200 | 10,513,100 | 41,600 | 2,761,600 | 516,600 | 7,751,500 |
| 2024-09-06 | 569,700 | 9,796,300 | 52,400 | 2,782,100 | 517,300 | 7,014,200 |
| 2024-08-30 | 584,200 | 9,758,500 | 52,800 | 2,833,000 | 531,400 | 6,925,500 |
| 2024-08-23 | 613,400 | 9,864,000 | 63,800 | 2,619,000 | 549,600 | 7,245,000 |
| 2024-08-16 | 796,300 | 10,380,300 | 231,400 | 2,513,800 | 564,900 | 7,866,500 |
| 2024-08-09 | 690,100 | 11,189,900 | 225,100 | 2,529,200 | 465,000 | 8,660,700 |
| 2024-08-02 | 863,500 | 14,376,200 | 440,500 | 2,987,300 | 423,000 | 11,388,900 |
| 2024-07-26 | 894,900 | 13,528,200 | 472,300 | 2,858,700 | 422,600 | 10,669,500 |
| 2024-07-19 | 1,033,100 | 12,278,800 | 570,500 | 2,628,700 | 462,600 | 9,650,100 |
| 2024-07-12 | 1,048,800 | 11,764,100 | 570,300 | 2,551,900 | 478,500 | 9,212,200 |
| 2024-07-05 | 1,029,900 | 12,132,300 | 555,400 | 2,563,400 | 474,500 | 9,568,900 |
| 2024-06-28 | 1,028,800 | 11,348,500 | 565,000 | 2,566,200 | 463,800 | 8,782,300 |
| 2024-06-21 | 979,600 | 10,630,900 | 503,800 | 2,417,900 | 475,800 | 8,213,000 |
| 2024-06-14 | 990,800 | 11,627,200 | 500,600 | 3,031,800 | 490,200 | 8,595,400 |
| 2024-06-07 | 1,039,900 | 11,829,400 | 520,400 | 3,029,600 | 519,500 | 8,799,800 |
| 2024-05-31 | 1,189,900 | 11,187,300 | 539,100 | 2,668,800 | 650,800 | 8,518,500 |
| 2024-05-24 | 1,119,800 | 10,276,100 | 533,100 | 2,203,300 | 586,700 | 8,072,800 |
| 2024-05-17 | 1,506,200 | 8,993,900 | 614,400 | 1,990,600 | 891,800 | 7,003,300 |
| 2024-05-10 | 2,272,000 | 6,933,800 | 594,900 | 2,352,100 | 1,677,100 | 4,581,700 |
| 2024-05-02 | 2,678,200 | 6,834,600 | 625,400 | 2,535,100 | 2,052,800 | 4,299,500 |
| 2024-04-26 | 2,626,300 | 6,741,900 | 628,000 | 2,500,400 | 1,998,300 | 4,241,500 |
| 2024-04-19 | 2,815,800 | 6,429,400 | 640,200 | 2,457,400 | 2,175,600 | 3,972,000 |
| 2024-04-12 | 3,390,400 | 5,204,900 | 742,500 | 2,248,800 | 2,647,900 | 2,956,100 |
| 2024-04-05 | 3,248,900 | 5,057,900 | 707,400 | 2,282,400 | 2,541,500 | 2,775,500 |
| 2024-03-29 | 3,273,700 | 5,445,400 | 714,100 | 2,304,200 | 2,559,600 | 3,141,200 |
| 2024-03-22 | 2,091,000 | 6,199,800 | 653,900 | 2,276,200 | 1,437,100 | 3,923,600 |
| 2024-03-15 | 1,953,200 | 6,251,900 | 742,300 | 2,453,400 | 1,210,900 | 3,798,500 |
| 2024-03-08 | 2,068,400 | 6,825,800 | 738,300 | 2,232,400 | 1,330,100 | 4,593,400 |
| 2024-03-01 | 2,338,100 | 7,089,400 | 761,500 | 2,163,300 | 1,576,600 | 4,926,100 |
| 2024-02-22 | 2,378,900 | 6,734,700 | 588,000 | 2,151,900 | 1,790,900 | 4,582,800 |
| 2024-02-16 | 2,664,300 | 6,538,800 | 600,700 | 2,131,500 | 2,063,600 | 4,407,300 |
| 2024-02-09 | 2,049,800 | 7,438,200 | 568,700 | 2,321,800 | 1,481,100 | 5,116,400 |
| 2024-02-02 | 1,324,400 | 9,161,000 | 418,600 | 2,650,700 | 905,800 | 6,510,300 |
| 2024-01-26 | 1,433,900 | 8,531,200 | 433,100 | 2,586,900 | 1,000,800 | 5,944,300 |
| 2024-01-19 | 1,507,200 | 8,257,800 | 231,400 | 2,493,000 | 1,275,800 | 5,764,800 |
| 2024-01-12 | 1,473,200 | 7,799,800 | 253,200 | 2,423,800 | 1,220,000 | 5,376,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | J.P. MORGAN SECURITIES PLC | 96,000 | 0.01% | ▼ | -2,622,890 | 330 | 334 | 326 | 327 | 1,956,100 |
| 2024-09-04 | J.P. MORGAN SECURITIES PLC | 2,718,890 | 0.56% | ▲ | 335 | 337 | 328 | 329 | 2,881,200 | |
| 2024-08-14 | Barclays Bank PLC | 2,365,721 | 0.48% | ▼ | -433,000 | 325 | 336 | 320 | 333 | 3,983,100 |
| 2024-08-05 | Barclays Bank PLC | 2,798,721 | 0.57% | ▼ | -124,900 | 328 | 332 | 286 | 289 | 7,531,600 |
| 2024-08-02 | Barclays Bank PLC | 2,923,621 | 0.60% | ▲ | 50,400 | 366 | 368 | 351 | 351 | 4,327,500 |
| 2024-07-12 | Barclays Bank PLC | 2,873,221 | 0.59% | ▼ | -148,500 | 384 | 394 | 383 | 392 | 2,583,300 |
| 2024-04-15 | Barclays Bank PLC | 3,021,721 | 0.62% | ▲ | 591,000 | 512 | 532 | 498 | 532 | 7,621,900 |
| 2024-04-08 | Barclays Bank PLC | 2,430,721 | 0.50% | ▲ | 17,200 | 474 | 480 | 469 | 473 | 2,622,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 11:30 | アイフル | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | アイフル | 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 |
| 20240724 | 15:00 | アイフル | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240708 | 15:00 | アイフル | 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 |
| 20240708 | 15:00 | アイフル | 自己株式の取得状況に関するお知らせ |
| 20240612 | 15:00 | アイフル | 自己株式の取得状況に関するお知らせ |
| 20240527 | 17:30 | アイフル | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240527 | 17:30 | アイフル | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240510 | 11:30 | アイフル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | アイフル | 業績予想の修正に関するお知らせ |
| 20240209 | 11:30 | アイフル | 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 |
|---|---|---|---|---|---|
| S100UEWP | 350 | 2024-09-24 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） |
| S100U2N3 | 350 | 2024-07-18 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） |
| S100TZTT | 350 | 2024-07-04 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） |
| S100TKEF | 350 | 2024-06-07 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） |
| S100SPVH | 350 | 2024-02-07 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
| code | cate | site_title | modified |
|---|---|---|---|
| 8515 | 1 | カードローンやキャッシングは消費者金融のアイフル【公式】 | 2024-10-23 03:27:17 |
| 8515 | 2 | 各種基本方針 | アイフル株式会社 | 2024-06-18 23:29:00 |
| 8515 | 2 | サイト利用条件 | アイフル株式会社 | 2024-06-18 23:28:59 |
| 8515 | 2 | 免責事項 | アイフル株式会社 | 2024-06-18 23:28:58 |
| 8515 | 2 | 株主総会 | 株主・株式情報 | 投資家の皆様へ | アイフル株式会社 | 2024-06-18 23:28:57 |
| 8515 | 2 | FAQ | アイフル株式会社 | 2024-06-18 23:28:51 |
| 8515 | 2 | ニュースリリース2019年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:50 |
| 8515 | 2 | ニュースリリース2020年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:49 |
| 8515 | 2 | ニュースリリース2021年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:48 |
| 8515 | 2 | ニュースリリース2022年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:46 |