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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 1,572 | 1,572 | 1,546 | 1,552 | 65,600 | 4 | 100% | 99% | 104% | ▲▲▲ | 100% | 102% | 101% | 95% | 104% |
20240925 | 1,552 | 1,571 | 1,537 | 1,552 | 61,000 | 0 | 100% | 100% | 93% | -- | 101% | 101% | 100% | 95% | 104% |
20240926 | 1,567 | 1,581 | 1,550 | 1,581 | 147,100 | 29 | 102% | 101% | 241% | ▲ | 102% | 104% | 101% | 97% | 106% |
20240927 | 1,559 | 1,591 | 1,555 | 1,583 | 73,100 | 2 | 100% | 102% | 50% | ▲▲ | 100% | 105% | 102% | 97% | 106% |
20240930 | 1,543 | 1,580 | 1,527 | 1,545 | 64,200 | -38 | 98% | 100% | 88% | ▼ | 103% | 103% | 101% | 94% | 103% |
20241001 | 1,545 | 1,603 | 1,544 | 1,590 | 29,900 | 45 | 103% | 103% | 47% | ▲ | 100% | 101% | 99% | 98% | 106% |
20241002 | 1,581 | 1,614 | 1,571 | 1,578 | 38,200 | -12 | 99% | 100% | 128% | ▼ | 100% | 97% | 97% | 97% | 106% |
20241003 | 1,610 | 1,630 | 1,596 | 1,614 | 28,000 | 36 | 102% | 100% | 73% | ▲ | 98% | 97% | 97% | 100% | 108% |
20241004 | 1,615 | 1,615 | 1,582 | 1,586 | 25,500 | -28 | 98% | 98% | 91% | ▼ | 100% | 97% | 100% | 98% | 106% |
20241007 | 1,605 | 1,610 | 1,594 | 1,598 | 18,600 | 12 | 101% | 100% | 73% | ▲ | 98% | 99% | 103% | 99% | 107% |
20241008 | 1,590 | 1,590 | 1,555 | 1,565 | 17,600 | -33 | 98% | 98% | 95% | ▼ | 99% | 99% | 104% | 97% | 105% |
20241009 | 1,581 | 1,586 | 1,560 | 1,567 | 16,400 | 2 | 100% | 99% | 93% | ▲ | 100% | 98% | 105% | 97% | 105% |
20241010 | 1,567 | 1,574 | 1,550 | 1,561 | 14,400 | -6 | 100% | 100% | 88% | ▼ | 100% | 99% | 106% | 97% | 105% |
20241011 | 1,561 | 1,571 | 1,552 | 1,556 | 9,600 | -5 | 100% | 100% | 67% | ▼▼ | 101% | 101% | 106% | 96% | 103% |
20241015 | 1,559 | 1,575 | 1,551 | 1,570 | 17,000 | 14 | 101% | 101% | 177% | ▲ | 100% | 101% | 107% | 97% | 104% |
20241016 | 1,548 | 1,568 | 1,541 | 1,542 | 14,200 | -28 | 98% | 100% | 84% | ▼ | 99% | 99% | 107% | 96% | 102% |
20241017 | 1,546 | 1,551 | 1,534 | 1,536 | 13,100 | -6 | 100% | 99% | 92% | ▼▼ | 100% | 98% | 107% | 95% | 101% |
20241018 | 1,544 | 1,556 | 1,543 | 1,543 | 11,900 | 7 | 100% | 100% | 91% | ▲ | 102% | 98% | 107% | 96% | 100% |
20241021 | 1,544 | 1,573 | 1,544 | 1,568 | 16,700 | 25 | 102% | 102% | 140% | ▲▲ | 98% | 99% | 106% | 97% | 102% |
20241022 | 1,564 | 1,581 | 1,529 | 1,529 | 21,500 | -39 | 98% | 98% | 129% | ▼ | 99% | 102% | 108% | 95% | 100% |
20241023 | 1,532 | 1,540 | 1,510 | 1,513 | 27,800 | -16 | 99% | 99% | 129% | ▼▼ | 101% | 105% | 110% | 94% | 100% |
20241024 | 1,499 | 1,514 | 1,481 | 1,514 | 19,600 | 1 | 100% | 101% | 71% | ▲ | 99% | 102% | 110% | 94% | 100% |
20241025 | 1,520 | 1,525 | 1,480 | 1,500 | 28,900 | -14 | 99% | 99% | 147% | ▼ | 103% | 105% | 112% | 93% | 100% |
20241028 | 1,500 | 1,551 | 1,495 | 1,551 | 13,400 | 51 | 103% | 103% | 46% | ▲ | 100% | 102% | 107% | 96% | 103% |
20241029 | 1,568 | 1,569 | 1,539 | 1,568 | 18,500 | 17 | 101% | 100% | 138% | ▲▲ | 99% | 104% | 107% | 97% | 105% |
20241030 | 1,568 | 1,575 | 1,545 | 1,545 | 38,500 | -23 | 99% | 99% | 208% | ▼ | 101% | 107% | 109% | 96% | 103% |
20241031 | 1,544 | 1,574 | 1,536 | 1,552 | 24,900 | 7 | 100% | 101% | 65% | ▲ | 100% | 105% | 107% | 96% | 103% |
20241101 | 1,573 | 1,640 | 1,567 | 1,573 | 55,500 | 21 | 101% | 100% | 223% | ▲▲ | 102% | 105% | 106% | 98% | 105% |
20241105 | 1,581 | 1,610 | 1,569 | 1,606 | 29,100 | 33 | 102% | 102% | 52% | ▲▲▲ | 102% | 103% | 105% | 100% | 107% |
20241106 | 1,601 | 1,642 | 1,586 | 1,630 | 33,200 | 24 | 101% | 102% | 114% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 109% |
20241107 | 1,627 | 1,657 | 1,618 | 1,649 | 32,800 | 19 | 101% | 101% | 99% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 110% |
20241108 | 1,659 | 1,667 | 1,641 | 1,652 | 26,300 | 3 | 100% | 100% | 80% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 110% |
20241111 | 1,653 | 1,660 | 1,645 | 1,653 | 18,900 | 1 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 99% | 98% | 100% | 100% | 110% |
20241112 | 1,664 | 1,680 | 1,649 | 1,655 | 35,100 | 2 | 100% | 99% | 186% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 110% |
20241113 | 1,655 | 1,674 | 1,642 | 1,642 | 22,200 | -13 | 99% | 99% | 63% | ▼ | 99% | 100% | 100% | 99% | 109% |
20241114 | 1,643 | 1,645 | 1,615 | 1,620 | 42,100 | -22 | 99% | 99% | 190% | ▼▼ | 100% | 101% | 102% | 98% | 108% |
20241115 | 1,624 | 1,644 | 1,622 | 1,622 | 18,700 | 2 | 100% | 100% | 44% | ▲ | 101% | 104% | 102% | 98% | 108% |
20241118 | 1,621 | 1,644 | 1,620 | 1,633 | 15,300 | 11 | 101% | 101% | 82% | ▲▲ | 101% | 103% | 101% | 99% | 109% |
20241119 | 1,637 | 1,655 | 1,633 | 1,650 | 14,400 | 17 | 101% | 101% | 94% | ▲▲▲ | 99% | 101% | 99% | 100% | 110% |
20241120 | 1,659 | 1,668 | 1,633 | 1,648 | 15,900 | -2 | 100% | 99% | 110% | ▼ | 100% | 101% | 100% | 100% | 110% |
20241121 | 1,647 | 1,661 | 1,640 | 1,648 | 11,700 | 0 | 100% | 100% | 74% | -- | 102% | 99% | 100% | 100% | 110% |
20241122 | 1,649 | 1,684 | 1,649 | 1,678 | 20,000 | 30 | 102% | 102% | 171% | ▲ | 99% | 96% | 98% | 100% | 112% |
20241125 | 1,691 | 1,704 | 1,680 | 1,680 | 22,100 | 2 | 100% | 99% | 111% | ▲▲ | 99% | 96% | 98% | 100% | 109% |
20241126 | 1,689 | 1,689 | 1,651 | 1,670 | 18,000 | -10 | 99% | 99% | 81% | ▼ | 98% | 98% | 99% | 99% | 108% |
20241127 | 1,664 | 1,664 | 1,616 | 1,627 | 14,100 | -43 | 97% | 98% | 78% | ▼▼ | 100% | 100% | 102% | 97% | 105% |
20241128 | 1,616 | 1,634 | 1,611 | 1,621 | 12,600 | -6 | 100% | 100% | 89% | ▼▼▼ | 100% | 99% | 102% | 96% | 104% |
20241129 | 1,617 | 1,629 | 1,611 | 1,611 | 8,500 | -10 | 99% | 100% | 67% | ▼▼▼▼ | 100% | 98% | 101% | 96% | 102% |
20241202 | 1,622 | 1,623 | 1,606 | 1,615 | 10,700 | 4 | 100% | 100% | 126% | ▲ | 101% | 102% | 100% | 96% | 101% |
20241203 | 1,610 | 1,630 | 1,608 | 1,623 | 15,100 | 8 | 100% | 101% | 141% | ▲▲ | 98% | 102% | 100% | 97% | 101% |
20241204 | 1,614 | 1,623 | 1,577 | 1,585 | 19,600 | -38 | 98% | 98% | 130% | ▼ | 101% | 104% | 101% | 94% | 100% |
20241205 | 1,585 | 1,599 | 1,581 | 1,593 | 12,200 | 8 | 101% | 101% | 62% | ▲ | 98% | 103% | 97% | 95% | 101% |
20241206 | 1,608 | 1,608 | 1,568 | 1,583 | 15,400 | -10 | 99% | 98% | 126% | ▼ | 103% | 104% | 0% | 94% | 100% |
20241209 | 1,590 | 1,648 | 1,590 | 1,639 | 25,300 | 56 | 104% | 103% | 164% | ▲ | 99% | 99% | 0% | 98% | 104% |
20241210 | 1,659 | 1,659 | 1,629 | 1,644 | 21,100 | 5 | 100% | 99% | 83% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
20241211 | 1,644 | 1,650 | 1,619 | 1,650 | 21,400 | 6 | 100% | 100% | 101% | ▲▲▲ | 99% | 97% | 0% | 98% | 104% |
20241212 | 1,661 | 1,661 | 1,642 | 1,649 | 19,300 | -1 | 100% | 99% | 90% | ▼ | 101% | 99% | 0% | 98% | 104% |
20241213 | 1,633 | 1,652 | 1,624 | 1,650 | 18,500 | 1 | 100% | 101% | 96% | ▲ | 99% | 96% | 0% | 98% | 104% |
20241216 | 1,657 | 1,666 | 1,640 | 1,645 | 16,300 | -5 | 100% | 99% | 88% | ▼ | 98% | 95% | 0% | 98% | 104% |
20241217 | 1,648 | 1,648 | 1,600 | 1,616 | 21,900 | -29 | 98% | 98% | 134% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
20241218 | 1,610 | 1,627 | 1,606 | 1,612 | 10,400 | -4 | 100% | 100% | 47% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
20241219 | 1,591 | 1,606 | 1,575 | 1,594 | 24,000 | -18 | 99% | 100% | 231% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 101% |
20241220 | 1,604 | 1,605 | 1,565 | 1,565 | 29,200 | -29 | 98% | 98% | 122% | ▼▼▼▼▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 2,300 | 67,100 | 700 | 32,600 | 1,600 | 34,500 |
2024-12-06 | 1,200 | 75,100 | 600 | 33,700 | 600 | 41,400 |
2024-11-29 | 1,200 | 78,900 | 600 | 32,900 | 600 | 46,000 |
2024-11-22 | 2,500 | 79,100 | 600 | 32,500 | 1,900 | 46,600 |
2024-11-15 | 3,400 | 83,600 | 600 | 32,900 | 2,800 | 50,700 |
2024-11-08 | 3,300 | 101,200 | 600 | 38,600 | 2,700 | 62,600 |
2024-11-01 | 3,100 | 107,600 | 600 | 39,400 | 2,500 | 68,200 |
2024-10-25 | 2,100 | 122,100 | 600 | 44,000 | 1,500 | 78,100 |
2024-10-18 | 1,600 | 126,600 | 700 | 49,100 | 900 | 77,500 |
2024-10-11 | 3,100 | 126,900 | 700 | 46,900 | 2,400 | 80,000 |
2024-10-04 | 3,000 | 127,900 | 800 | 47,000 | 2,200 | 80,900 |
2024-09-27 | 10,100 | 133,200 | 6,700 | 42,800 | 3,400 | 90,400 |
2024-09-20 | 177,600 | 136,000 | 174,900 | 48,200 | 2,700 | 87,800 |
2024-09-13 | 75,600 | 132,800 | 74,700 | 43,900 | 900 | 88,900 |
2024-09-06 | 26,600 | 127,700 | 24,700 | 41,900 | 1,900 | 85,800 |
2024-08-30 | 8,100 | 137,200 | 6,100 | 41,600 | 2,000 | 95,600 |
2024-08-23 | 3,300 | 137,600 | 1,700 | 39,900 | 1,600 | 97,700 |
2024-08-16 | 2,900 | 142,200 | 900 | 39,600 | 2,000 | 102,600 |
2024-08-09 | 3,200 | 139,400 | 300 | 37,400 | 2,900 | 102,000 |
2024-08-02 | 5,100 | 184,800 | 0 | 46,900 | 5,100 | 137,900 |
2024-07-26 | 2,200 | 206,700 | 100 | 60,900 | 2,100 | 145,800 |
2024-07-19 | 1,400 | 220,800 | 0 | 61,000 | 1,400 | 159,800 |
2024-07-12 | 700 | 204,200 | 0 | 54,100 | 700 | 150,100 |
2024-07-05 | 2,700 | 200,300 | 0 | 48,900 | 2,700 | 151,400 |
2024-06-28 | 1,800 | 197,600 | 0 | 46,300 | 1,800 | 151,300 |
2024-06-21 | 2,300 | 195,500 | 0 | 45,500 | 2,300 | 150,000 |
2024-06-14 | 2,900 | 192,200 | 0 | 43,500 | 2,900 | 148,700 |
2024-06-07 | 7,800 | 189,700 | 0 | 49,500 | 7,800 | 140,200 |
2024-05-31 | 7,800 | 183,500 | 0 | 47,800 | 7,800 | 135,700 |
2024-05-24 | 9,000 | 190,200 | 0 | 52,300 | 9,000 | 137,900 |
2024-05-17 | 8,200 | 200,900 | 0 | 51,000 | 8,200 | 149,900 |
2024-05-10 | 10,800 | 230,000 | 100 | 67,700 | 10,700 | 162,300 |
2024-05-02 | 2,000 | 225,900 | 0 | 56,000 | 2,000 | 169,900 |
2024-04-26 | 1,900 | 220,100 | 100 | 53,000 | 1,800 | 167,100 |
2024-04-19 | 3,600 | 221,000 | 500 | 58,800 | 3,100 | 162,200 |
2024-04-12 | 3,200 | 230,100 | 0 | 61,700 | 3,200 | 168,400 |
2024-04-05 | 4,800 | 227,800 | 100 | 65,700 | 4,700 | 162,100 |
2024-03-29 | 5,000 | 230,300 | 100 | 66,700 | 4,900 | 163,600 |
2024-03-22 | 3,100 | 217,700 | 200 | 56,000 | 2,900 | 161,700 |
2024-03-15 | 2,700 | 204,200 | 100 | 58,900 | 2,600 | 145,300 |
2024-03-08 | 4,600 | 205,600 | 100 | 65,100 | 4,500 | 140,500 |
2024-03-01 | 7,000 | 215,400 | 0 | 61,900 | 7,000 | 153,500 |
2024-02-22 | 6,300 | 190,600 | 0 | 54,100 | 6,300 | 136,500 |
2024-02-16 | 14,300 | 166,900 | 300 | 52,300 | 14,000 | 114,600 |
2024-02-09 | 2,900 | 122,700 | 0 | 34,300 | 2,900 | 88,400 |
2024-02-02 | 3,900 | 141,400 | 0 | 45,400 | 3,900 | 96,000 |
2024-01-26 | 5,000 | 122,000 | 0 | 32,500 | 5,000 | 89,500 |
2024-01-19 | 12,000 | 173,000 | 300 | 44,900 | 11,700 | 128,100 |
2024-01-12 | 1,200 | 65,400 | 100 | 27,400 | 1,100 | 38,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 80,536 | 0.49% | ▼ | 1,581 | 1,614 | 1,571 | 1,578 | 38,200 | |
2024-08-30 | Barclays Capital Securities Ltd | 98,630 | 0.60% | ▲ | 1,610 | 1,658 | 1,609 | 1,635 | 57,500 | |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 76,610 | 0.47% | ▼ | -17,100 | 1,447 | 1,468 | 1,385 | 1,432 | 98,200 |
2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 93,710 | 0.57% | ▼ | 1,418 | 1,459 | 1,251 | 1,335 | 171,300 | |
2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 104,210 | 0.64% | ▼ | -21,200 | 1,550 | 1,570 | 1,503 | 1,518 | 128,800 |
2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 125,410 | 0.77% | ▼ | -26,000 | 1,640 | 1,670 | 1,582 | 1,601 | 333,700 |
2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 151,410 | 0.93% | ▲ | 18,400 | 2,027 | 2,037 | 2,010 | 2,015 | 62,200 |
2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 133,010 | 0.81% | ▲ | 14,500 | 2,082 | 2,082 | 2,040 | 2,044 | 48,200 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 118,510 | 0.72% | ▲ | 2,067 | 2,067 | 2,038 | 2,041 | 45,500 | |
2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 102,410 | 0.63% | ▲ | 9,000 | 2,061 | 2,093 | 2,061 | 2,085 | 57,700 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 93,410 | 0.57% | ▲ | 2,086 | 2,097 | 2,048 | 2,058 | 62,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241206 | 15:30 | アイネット | 弊社取引先のサーバーより弊社との取引データが外部に漏洩した件(第1報) |
20240826 | 11:00 | アイネット | コミットメントライン契約の締結に関するお知らせ |
20240816 | 13:00 | アイネット | 当社取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
20240801 | 10:00 | アイネット | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20240731 | 15:00 | アイネット | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240731 | 15:00 | アイネット | 2025年3月期 第1四半期決算補足説明資料 |
20240731 | 15:00 | アイネット | 資本コストや株価を意識した経営の実現に向けた対応について |
20240731 | 16:00 | アイネット | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240719 | 13:30 | アイネット | 当社取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
20240517 | 17:15 | アイネット | (訂正)「2024年3月期決算補足説明資料」の一部訂正について |
20240510 | 10:00 | アイネット | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
20240509 | 16:10 | アイネット | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240507 | 15:00 | アイネット | 主要株主である筆頭株主の異動に関するお知らせ |
20240315 | 13:30 | アイネット | 2024年3月期(第53期)配当予想の修正に関するお知らせ |
20240315 | 13:30 | アイネット | 資本コストや株価を意識した経営の実現に向けた対応について |
20240315 | 13:30 | アイネット | 機構改革および人事異動に関するお知らせ |
20240222 | 17:00 | アイネット | 株式会社ペイロール株式に対する公開買付けへの応募及び特別利益計上に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TG5O | 360 | 2024-05-16 12:02 | 株式会社アイネット | 池田 真人 | 訂正報告書(大量保有報告書・変更報告書) |
S100TG66 | 360 | 2024-05-16 12:01 | アイネット | 池田 真人 | 訂正報告書(大量保有報告書・変更報告書) |
S100TFY6 | 360 | 2024-05-15 16:17 | 株式会社アイネット | 有限会社エヌ・アンド・アイ | 訂正報告書(大量保有報告書・変更報告書) |
S100TEM6 | 350 | 2024-05-13 15:05 | 株式会社アイネット | 有限会社エヌ・アンド・アイ | 変更報告書 |
S100TEQM | 350 | 2024-05-13 14:50 | 株式会社アイネット | 玉野 玲子 | 変更報告書 |
S100TECL | 350 | 2024-05-13 14:48 | 株式会社アイネット | 玉野 玲子 | 大量保有報告書 |
S100TE96 | 350 | 2024-05-13 13:59 | 株式会社アイネット | 池田 真人 | 大量保有報告書 |
S100TEMO | 350 | 2024-05-13 13:46 | アイネット | 池田 真人 | 変更報告書 |
S100S2PS | 360 | 2024-02-06 11:13 | 株式会社アイネット | 株式会社横浜銀行 | 訂正報告書(大量保有報告書・変更報告書) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9600 | 1 | 株式会社アイネット|クラウドサービス・データセンター | 2024-12-21 15:24:59 |
9600 | 2 | 2025年3月期第2四半期(中間期)株主通信(PDF:5.0 MB) | 2024-12-05 16:33:58 |
9600 | 2 | - YouTube | 2024-11-28 15:31:15 |
9600 | 2 | SMBC日興証券株式会社の個人投資家向け企業IR動画紹介ページ「日興 Web IR Day」に当社が紹介されています(配信期間:11月25日~12月24日)|株式会社アイネット | 2024-11-26 03:30:35 |
9600 | 2 | - YouTube | 2024-11-19 14:30:36 |
9600 | 2 | - YouTube | 2024-10-22 17:30:49 |
9600 | 2 | - YouTube | 2024-10-04 19:30:38 |
9600 | 2 | アイネット社(東証PRM 9600)についての株式投資アンケート | 2024-07-22 16:30:33 |
9600 | 2 | 第53回定時株主総会決議ご通知(PDF:101.2 KB) | 2024-06-25 18:45:11 |
9600 | 2 | 2024年3月期通期株主通信(PDF:4.7 MB) | 2024-06-25 18:45:10 |