| 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 | 1,604 | 1,610 | 1,575 | 1,600 | 24,200 | 21 | 101% | 100% | 80% | ▲▲ | 100% | 102% | 100% | 100% | 105% |
| 20240925 | 1,607 | 1,623 | 1,589 | 1,606 | 26,700 | 6 | 100% | 100% | 110% | ▲▲▲ | 102% | 101% | 99% | 100% | 105% |
| 20240926 | 1,624 | 1,680 | 1,612 | 1,659 | 39,900 | 53 | 103% | 102% | 149% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 109% |
| 20240927 | 1,649 | 1,649 | 1,621 | 1,630 | 20,100 | -29 | 98% | 99% | 50% | ▼ | 100% | 100% | 99% | 98% | 107% |
| 20240930 | 1,630 | 1,642 | 1,607 | 1,633 | 36,400 | 3 | 100% | 100% | 181% | ▲ | 100% | 99% | 99% | 98% | 107% |
| 20241001 | 1,633 | 1,641 | 1,623 | 1,638 | 13,500 | 5 | 100% | 100% | 37% | ▲▲ | 97% | 99% | 99% | 99% | 108% |
| 20241002 | 1,638 | 1,638 | 1,582 | 1,589 | 33,300 | -49 | 97% | 97% | 247% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20241003 | 1,619 | 1,644 | 1,619 | 1,634 | 33,500 | 45 | 103% | 101% | 101% | ▲ | 98% | 99% | 99% | 98% | 107% |
| 20241004 | 1,632 | 1,633 | 1,607 | 1,607 | 12,200 | -27 | 98% | 98% | 36% | ▼ | 100% | 98% | 97% | 97% | 106% |
| 20241007 | 1,627 | 1,635 | 1,623 | 1,624 | 18,400 | 17 | 101% | 100% | 151% | ▲ | 100% | 99% | 100% | 98% | 107% |
| 20241008 | 1,612 | 1,625 | 1,600 | 1,615 | 20,500 | -9 | 99% | 100% | 111% | ▼ | 99% | 99% | 105% | 97% | 106% |
| 20241009 | 1,622 | 1,623 | 1,611 | 1,611 | 7,100 | -4 | 100% | 99% | 35% | ▼▼ | 99% | 99% | 108% | 97% | 106% |
| 20241010 | 1,603 | 1,603 | 1,577 | 1,590 | 8,800 | -21 | 99% | 99% | 124% | ▼▼▼ | 100% | 101% | 109% | 96% | 104% |
| 20241011 | 1,588 | 1,591 | 1,581 | 1,584 | 9,600 | -6 | 100% | 100% | 109% | ▼▼▼▼ | 99% | 100% | 108% | 95% | 101% |
| 20241015 | 1,609 | 1,609 | 1,588 | 1,598 | 7,300 | 14 | 101% | 99% | 76% | ▲ | 100% | 101% | 109% | 96% | 102% |
| 20241016 | 1,594 | 1,611 | 1,589 | 1,590 | 7,800 | -8 | 99% | 100% | 107% | ▼ | 100% | 100% | 109% | 96% | 101% |
| 20241017 | 1,587 | 1,600 | 1,575 | 1,594 | 9,800 | 4 | 100% | 100% | 126% | ▲ | 100% | 99% | 109% | 96% | 101% |
| 20241018 | 1,592 | 1,596 | 1,586 | 1,596 | 2,500 | 2 | 100% | 100% | 26% | ▲▲ | 101% | 98% | 109% | 96% | 101% |
| 20241021 | 1,596 | 1,616 | 1,596 | 1,614 | 5,600 | 18 | 101% | 101% | 224% | ▲▲▲ | 98% | 97% | 107% | 97% | 102% |
| 20241022 | 1,615 | 1,617 | 1,580 | 1,583 | 9,300 | -31 | 98% | 98% | 166% | ▼ | 99% | 99% | 110% | 95% | 100% |
| 20241023 | 1,583 | 1,583 | 1,563 | 1,570 | 8,000 | -13 | 99% | 99% | 86% | ▼▼ | 100% | 101% | 112% | 95% | 100% |
| 20241024 | 1,556 | 1,570 | 1,551 | 1,563 | 17,600 | -7 | 100% | 100% | 220% | ▼▼▼ | 98% | 99% | 111% | 94% | 100% |
| 20241025 | 1,568 | 1,568 | 1,527 | 1,531 | 18,700 | -32 | 98% | 98% | 106% | ▼▼▼▼ | 102% | 102% | 114% | 93% | 100% |
| 20241028 | 1,530 | 1,576 | 1,530 | 1,563 | 10,000 | 32 | 102% | 102% | 53% | ▲ | 101% | 100% | 113% | 95% | 102% |
| 20241029 | 1,550 | 1,578 | 1,550 | 1,569 | 6,600 | 6 | 100% | 101% | 66% | ▲▲ | 97% | 104% | 112% | 96% | 102% |
| 20241030 | 1,561 | 1,565 | 1,507 | 1,507 | 42,600 | -62 | 96% | 97% | 645% | ▼ | 102% | 112% | 114% | 92% | 100% |
| 20241031 | 1,529 | 1,571 | 1,521 | 1,557 | 29,500 | 50 | 103% | 102% | 69% | ▲ | 101% | 113% | 114% | 95% | 103% |
| 20241101 | 1,536 | 1,568 | 1,518 | 1,546 | 14,900 | -11 | 99% | 101% | 51% | ▼ | 99% | 111% | 112% | 95% | 103% |
| 20241105 | 1,568 | 1,582 | 1,548 | 1,551 | 10,900 | 5 | 100% | 99% | 73% | ▲ | 103% | 108% | 112% | 96% | 103% |
| 20241106 | 1,567 | 1,624 | 1,567 | 1,620 | 23,600 | 69 | 104% | 103% | 217% | ▲▲ | 105% | 103% | 108% | 100% | 107% |
| 20241107 | 1,620 | 1,708 | 1,620 | 1,708 | 57,100 | 88 | 105% | 105% | 242% | ▲▲▲ | 101% | 97% | 102% | 100% | 113% |
| 20241108 | 1,710 | 1,749 | 1,710 | 1,735 | 40,700 | 27 | 102% | 101% | 71% | ▲▲▲▲ | 97% | 98% | 101% | 100% | 115% |
| 20241111 | 1,740 | 1,744 | 1,672 | 1,686 | 18,100 | -49 | 97% | 97% | 44% | ▼ | 99% | 102% | 104% | 97% | 112% |
| 20241112 | 1,698 | 1,722 | 1,672 | 1,673 | 18,200 | -13 | 99% | 99% | 101% | ▼▼ | 98% | 102% | 105% | 96% | 111% |
| 20241113 | 1,690 | 1,690 | 1,646 | 1,648 | 15,100 | -25 | 99% | 98% | 83% | ▼▼▼ | 101% | 103% | 108% | 95% | 109% |
| 20241114 | 1,648 | 1,685 | 1,639 | 1,667 | 20,400 | 19 | 101% | 101% | 135% | ▲ | 102% | 102% | 107% | 96% | 111% |
| 20241115 | 1,673 | 1,725 | 1,673 | 1,701 | 21,100 | 34 | 102% | 102% | 103% | ▲▲ | 102% | 103% | 105% | 98% | 113% |
| 20241118 | 1,691 | 1,737 | 1,691 | 1,724 | 19,400 | 23 | 101% | 102% | 92% | ▲▲▲ | 99% | 101% | 106% | 99% | 114% |
| 20241119 | 1,717 | 1,719 | 1,695 | 1,700 | 18,900 | -24 | 99% | 99% | 97% | ▼ | 99% | 104% | 108% | 98% | 113% |
| 20241120 | 1,688 | 1,710 | 1,675 | 1,675 | 11,600 | -25 | 99% | 99% | 61% | ▼▼ | 101% | 104% | 109% | 97% | 111% |
| 20241121 | 1,680 | 1,723 | 1,680 | 1,705 | 10,100 | 30 | 102% | 101% | 87% | ▲ | 101% | 101% | 107% | 98% | 113% |
| 20241122 | 1,719 | 1,740 | 1,719 | 1,739 | 17,200 | 34 | 102% | 101% | 170% | ▲▲ | 98% | 101% | 106% | 100% | 115% |
| 20241125 | 1,732 | 1,750 | 1,703 | 1,703 | 26,000 | -36 | 98% | 98% | 151% | ▼ | 103% | 102% | 108% | 98% | 113% |
| 20241126 | 1,704 | 1,749 | 1,703 | 1,749 | 19,900 | 46 | 103% | 103% | 77% | ▲ | 99% | 99% | 105% | 100% | 116% |
| 20241127 | 1,749 | 1,755 | 1,715 | 1,736 | 32,700 | -13 | 99% | 99% | 164% | ▼ | 101% | 100% | 106% | 99% | 115% |
| 20241128 | 1,728 | 1,750 | 1,707 | 1,741 | 12,300 | 5 | 100% | 101% | 38% | ▲ | 99% | 98% | 106% | 100% | 113% |
| 20241129 | 1,740 | 1,747 | 1,708 | 1,728 | 12,500 | -13 | 99% | 99% | 102% | ▼ | 100% | 101% | 106% | 99% | 112% |
| 20241202 | 1,728 | 1,742 | 1,719 | 1,731 | 15,100 | 3 | 100% | 100% | 121% | ▲ | 101% | 103% | 106% | 99% | 112% |
| 20241203 | 1,725 | 1,752 | 1,725 | 1,736 | 15,900 | 5 | 100% | 101% | 105% | ▲▲ | 98% | 103% | 106% | 99% | 107% |
| 20241204 | 1,729 | 1,743 | 1,700 | 1,703 | 17,800 | -33 | 98% | 98% | 112% | ▼ | 100% | 105% | 108% | 97% | 103% |
| 20241205 | 1,700 | 1,706 | 1,683 | 1,702 | 19,700 | -1 | 100% | 100% | 111% | ▼▼ | 102% | 105% | 106% | 97% | 103% |
| 20241206 | 1,700 | 1,738 | 1,684 | 1,738 | 25,100 | 36 | 102% | 102% | 127% | ▲ | 101% | 102% | 0% | 99% | 105% |
| 20241209 | 1,750 | 1,775 | 1,739 | 1,771 | 31,900 | 33 | 102% | 101% | 127% | ▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241210 | 1,763 | 1,802 | 1,763 | 1,782 | 37,700 | 11 | 101% | 101% | 118% | ▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241211 | 1,801 | 1,833 | 1,770 | 1,775 | 24,400 | -7 | 100% | 99% | 65% | ▼ | 101% | 103% | 0% | 100% | 106% |
| 20241212 | 1,775 | 1,796 | 1,775 | 1,784 | 20,800 | 9 | 101% | 101% | 85% | ▲ | 102% | 105% | 0% | 100% | 107% |
| 20241213 | 1,753 | 1,798 | 1,750 | 1,781 | 27,800 | -3 | 100% | 102% | 134% | ▼ | 101% | 102% | 0% | 100% | 106% |
| 20241216 | 1,798 | 1,845 | 1,784 | 1,822 | 22,200 | 41 | 102% | 101% | 80% | ▲ | 99% | 98% | 0% | 100% | 109% |
| 20241217 | 1,830 | 1,830 | 1,799 | 1,803 | 20,400 | -19 | 99% | 99% | 92% | ▼ | 102% | 0% | 0% | 99% | 108% |
| 20241218 | 1,800 | 1,844 | 1,792 | 1,837 | 58,000 | 34 | 102% | 102% | 284% | ▲ | 101% | 0% | 0% | 100% | 108% |
| 20241219 | 1,805 | 1,845 | 1,805 | 1,828 | 16,000 | -9 | 100% | 101% | 28% | ▼ | 97% | 0% | 0% | 100% | 107% |
| 20241220 | 1,850 | 1,861 | 1,796 | 1,801 | 39,000 | -27 | 99% | 97% | 244% | ▼▼ | % | % | % | 98% | 106% |
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 | 10,700 | 44,100 | 8,300 | 21,700 | 2,400 | 22,400 |
| 2024-12-06 | 10,800 | 46,800 | 8,300 | 21,100 | 2,500 | 25,700 |
| 2024-11-29 | 10,900 | 46,300 | 8,400 | 20,900 | 2,500 | 25,400 |
| 2024-11-22 | 10,700 | 47,400 | 8,400 | 21,500 | 2,300 | 25,900 |
| 2024-11-15 | 10,600 | 40,100 | 8,200 | 12,900 | 2,400 | 27,200 |
| 2024-11-08 | 11,100 | 30,500 | 8,400 | 5,000 | 2,700 | 25,500 |
| 2024-11-01 | 10,300 | 35,900 | 8,000 | 6,500 | 2,300 | 29,400 |
| 2024-10-25 | 11,800 | 33,200 | 8,500 | 6,400 | 3,300 | 26,800 |
| 2024-10-18 | 10,900 | 30,300 | 8,500 | 5,600 | 2,400 | 24,700 |
| 2024-10-11 | 10,600 | 31,400 | 8,500 | 5,500 | 2,100 | 25,900 |
| 2024-10-04 | 10,400 | 31,200 | 8,600 | 6,500 | 1,800 | 24,700 |
| 2024-09-27 | 9,600 | 46,600 | 8,600 | 5,500 | 1,000 | 41,100 |
| 2024-09-20 | 9,200 | 57,500 | 8,500 | 3,400 | 700 | 54,100 |
| 2024-09-13 | 9,300 | 57,600 | 8,500 | 3,500 | 800 | 54,100 |
| 2024-09-06 | 11,100 | 38,000 | 8,500 | 4,700 | 2,600 | 33,300 |
| 2024-08-30 | 9,800 | 35,400 | 8,500 | 2,900 | 1,300 | 32,500 |
| 2024-08-23 | 9,700 | 33,600 | 8,500 | 2,700 | 1,200 | 30,900 |
| 2024-08-16 | 9,400 | 33,100 | 8,500 | 2,700 | 900 | 30,400 |
| 2024-08-09 | 9,900 | 30,700 | 8,500 | 1,400 | 1,400 | 29,300 |
| 2024-08-02 | 12,000 | 36,100 | 9,000 | 4,600 | 3,000 | 31,500 |
| 2024-07-26 | 13,000 | 32,700 | 9,000 | 7,900 | 4,000 | 24,800 |
| 2024-07-19 | 13,100 | 26,200 | 9,100 | 7,800 | 4,000 | 18,400 |
| 2024-07-12 | 13,100 | 22,500 | 9,100 | 7,000 | 4,000 | 15,500 |
| 2024-07-05 | 13,500 | 14,800 | 9,100 | 4,000 | 4,400 | 10,800 |
| 2024-06-28 | 14,800 | 9,900 | 9,100 | 3,900 | 5,700 | 6,000 |
| 2024-06-21 | 13,000 | 20,200 | 9,300 | 3,100 | 3,700 | 17,100 |
| 2024-06-14 | 12,500 | 15,200 | 9,200 | 4,400 | 3,300 | 10,800 |
| 2024-06-07 | 12,500 | 14,300 | 9,200 | 3,200 | 3,300 | 11,100 |
| 2024-05-31 | 12,600 | 15,800 | 9,200 | 4,100 | 3,400 | 11,700 |
| 2024-05-24 | 12,900 | 20,900 | 9,200 | 6,600 | 3,700 | 14,300 |
| 2024-05-17 | 13,600 | 19,300 | 9,200 | 5,200 | 4,400 | 14,100 |
| 2024-05-10 | 15,000 | 21,300 | 9,300 | 3,700 | 5,700 | 17,600 |
| 2024-05-02 | 16,800 | 13,600 | 9,400 | 2,900 | 7,400 | 10,700 |
| 2024-04-26 | 10,700 | 22,300 | 9,200 | 2,800 | 1,500 | 19,500 |
| 2024-04-19 | 10,300 | 29,300 | 9,200 | 3,200 | 1,100 | 26,100 |
| 2024-04-12 | 10,000 | 25,000 | 9,200 | 3,700 | 800 | 21,300 |
| 2024-04-05 | 10,100 | 26,700 | 9,200 | 4,500 | 900 | 22,200 |
| 2024-03-29 | 10,400 | 14,000 | 9,200 | 4,600 | 1,200 | 9,400 |
| 2024-03-22 | 10,400 | 13,600 | 9,200 | 5,000 | 1,200 | 8,600 |
| 2024-03-15 | 10,500 | 11,800 | 9,200 | 3,100 | 1,300 | 8,700 |
| 2024-03-08 | 10,700 | 14,700 | 9,300 | 5,000 | 1,400 | 9,700 |
| 2024-03-01 | 11,600 | 28,800 | 9,200 | 4,300 | 2,400 | 24,500 |
| 2024-02-22 | 9,900 | 41,400 | 9,200 | 8,200 | 700 | 33,200 |
| 2024-02-16 | 9,500 | 42,000 | 9,200 | 9,500 | 300 | 32,500 |
| 2024-02-09 | 9,600 | 38,000 | 9,200 | 9,700 | 400 | 28,300 |
| 2024-02-02 | 9,600 | 32,700 | 9,200 | 11,000 | 400 | 21,700 |
| 2024-01-26 | 10,100 | 28,200 | 8,900 | 6,200 | 1,200 | 22,000 |
| 2024-01-19 | 11,000 | 25,700 | 8,900 | 6,200 | 2,100 | 19,500 |
| 2024-01-12 | 11,400 | 22,500 | 8,900 | 4,600 | 2,500 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | アイネス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:30 | アイネス | 支配株主等に関する事項について |
| 20240522 | 15:30 | アイネス | 剰余金の配当に関するお知らせ |
| 20240522 | 15:30 | アイネス | 定款一部変更に関するお知らせ |
| 20240501 | 18:00 | アイネス | 「2026中期経営計画」の公表について |
| 20240430 | 15:30 | アイネス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | アイネス | 取締役候補者の選任に関するお知らせ |
| 20240229 | 15:00 | アイネス | 新組織および執行役員人事に関するお知らせ |
| 20240130 | 16:00 | アイネス | 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 |
|---|---|---|---|---|---|
| S100UY77 | 350 | 2024-12-19 16:26 | 株式会社アイネス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
| S100U3TN | 350 | 2024-07-29 16:54 | 株式会社アイネス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7BA | 350 | 2024-04-04 16:15 | 株式会社アイネス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
| S100SWH7 | 350 | 2024-02-19 14:07 | 株式会社アイネス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 9742 | 1 | 株式会社アイネス | 2024-12-21 15:26:32 |
| 9742 | 2 | IR情報 | 2024-06-18 10:23:10 |
| 9742 | 2 | ディスクロージャー・ポリシー｜株式会社アイネス | 2024-06-14 16:13:19 |
| 9742 | 2 | 電子公告｜株式会社アイネス | 2024-06-14 16:13:17 |
| 9742 | 2 | IR FAQ｜株式会社アイネス | 2024-06-14 16:13:15 |
| 9742 | 2 | 株式・株主情報｜株式会社アイネス | 2024-06-14 16:13:14 |
| 9742 | 2 | 株主総会｜株式会社アイネス | 2024-06-14 16:13:12 |
| 9742 | 2 | IRカレンダー｜株式会社アイネス | 2024-06-14 16:13:11 |
| 9742 | 2 | 個人投資家のみなさまへ｜株式会社アイネス | 2024-06-14 16:13:10 |
| 9742 | 2 | 業績ハイライト｜株式会社アイネス | 2024-06-14 16:13:08 |