| 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 | 2,604 | 2,664 | 2,511 | 2,596 | 62,000 | -41 | 98% | 100% | 150% | ▼▼ | 100% | 104% | 112% | 95% | 111% |
| 20240726 | 2,595 | 2,635 | 2,584 | 2,584 | 34,100 | -12 | 100% | 100% | 55% | ▼▼▼ | 103% | 99% | 111% | 94% | 110% |
| 20240729 | 2,634 | 2,718 | 2,613 | 2,713 | 51,200 | 129 | 105% | 103% | 150% | ▲ | 98% | 93% | 110% | 99% | 115% |
| 20240730 | 2,703 | 2,704 | 2,623 | 2,652 | 82,900 | -61 | 98% | 98% | 162% | ▼ | 102% | 97% | 112% | 97% | 113% |
| 20240731 | 2,652 | 2,703 | 2,611 | 2,703 | 41,800 | 51 | 102% | 102% | 50% | ▲ | 97% | 95% | 110% | 99% | 115% |
| 20240801 | 2,700 | 2,700 | 2,564 | 2,615 | 58,200 | -88 | 97% | 97% | 139% | ▼ | 100% | 102% | 118% | 95% | 111% |
| 20240802 | 2,515 | 2,599 | 2,503 | 2,503 | 88,400 | -112 | 96% | 100% | 152% | ▼▼ | 98% | 110% | 124% | 91% | 105% |
| 20240805 | 2,400 | 2,485 | 2,304 | 2,345 | 200,400 | -158 | 94% | 98% | 227% | ▼▼▼ | 102% | 108% | 118% | 85% | 100% |
| 20240806 | 2,520 | 2,588 | 2,483 | 2,577 | 136,900 | 232 | 110% | 102% | 68% | ▲ | 100% | 109% | 119% | 94% | 110% |
| 20240807 | 2,509 | 2,580 | 2,435 | 2,509 | 85,300 | -68 | 97% | 100% | 62% | ▼ | 104% | 107% | 122% | 91% | 107% |
| 20240808 | 2,480 | 2,622 | 2,480 | 2,572 | 45,100 | 63 | 103% | 104% | 53% | ▲ | 100% | 103% | 115% | 94% | 110% |
| 20240809 | 2,622 | 2,630 | 2,544 | 2,628 | 96,300 | 56 | 102% | 100% | 214% | ▲▲ | 102% | 101% | 113% | 96% | 112% |
| 20240813 | 2,678 | 2,734 | 2,657 | 2,724 | 78,200 | 96 | 104% | 102% | 81% | ▲▲▲ | 97% | 104% | 111% | 99% | 116% |
| 20240814 | 2,726 | 2,726 | 2,596 | 2,643 | 104,400 | -81 | 97% | 97% | 134% | ▼ | 102% | 111% | 116% | 96% | 113% |
| 20240815 | 2,610 | 2,678 | 2,600 | 2,663 | 51,700 | 20 | 101% | 102% | 50% | ▲ | 101% | 107% | 112% | 97% | 114% |
| 20240816 | 2,690 | 2,730 | 2,678 | 2,707 | 82,100 | 44 | 102% | 101% | 159% | ▲▲ | 100% | 107% | 112% | 99% | 115% |
| 20240819 | 2,706 | 2,778 | 2,706 | 2,712 | 62,000 | 5 | 100% | 100% | 76% | ▲▲▲ | 103% | 107% | 110% | 100% | 116% |
| 20240820 | 2,746 | 2,838 | 2,746 | 2,838 | 78,500 | 126 | 105% | 103% | 127% | ▲▲▲▲ | 102% | 105% | 106% | 100% | 121% |
| 20240821 | 2,842 | 2,905 | 2,842 | 2,890 | 69,900 | 52 | 102% | 102% | 89% | ▲▲▲▲▲ | 99% | 102% | 104% | 100% | 123% |
| 20240822 | 2,903 | 2,909 | 2,855 | 2,884 | 41,200 | -6 | 100% | 99% | 59% | ▼ | 101% | 102% | 102% | 100% | 123% |
| 20240823 | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 | 16 | 101% | 101% | 101% | ▲ | 101% | 101% | 103% | 100% | 124% |
| 20240826 | 2,899 | 2,940 | 2,892 | 2,934 | 75,400 | 34 | 101% | 101% | 181% | ▲▲ | 101% | 100% | 103% | 100% | 125% |
| 20240827 | 2,941 | 2,973 | 2,912 | 2,972 | 34,200 | 38 | 101% | 101% | 45% | ▲▲▲ | 99% | 100% | 102% | 100% | 127% |
| 20240828 | 2,976 | 2,983 | 2,890 | 2,933 | 74,300 | -39 | 99% | 99% | 217% | ▼ | 100% | 102% | 104% | 99% | 125% |
| 20240829 | 2,930 | 2,961 | 2,920 | 2,938 | 31,100 | 5 | 100% | 100% | 42% | ▲ | 100% | 103% | 103% | 99% | 125% |
| 20240830 | 2,939 | 2,954 | 2,930 | 2,932 | 22,900 | -6 | 100% | 100% | 74% | ▼ | 99% | 102% | 103% | 99% | 125% |
| 20240902 | 2,954 | 2,955 | 2,862 | 2,930 | 73,300 | -2 | 100% | 99% | 320% | ▼▼ | 102% | 101% | 104% | 99% | 125% |
| 20240903 | 2,930 | 2,993 | 2,912 | 2,980 | 61,600 | 50 | 102% | 102% | 84% | ▲ | 101% | 102% | 105% | 100% | 119% |
| 20240904 | 2,900 | 2,936 | 2,896 | 2,929 | 77,700 | -51 | 98% | 101% | 126% | ▼ | 104% | 96% | 105% | 98% | 117% |
| 20240905 | 2,917 | 3,020 | 2,914 | 3,020 | 81,200 | 91 | 103% | 104% | 105% | ▲ | 95% | 93% | 108% | 100% | 117% |
| 20240906 | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 | -172 | 94% | 95% | 141% | ▼ | 109% | 103% | 119% | 94% | 108% |
| 20240909 | 2,698 | 2,975 | 2,695 | 2,950 | 162,900 | 102 | 104% | 109% | 143% | ▲ | 94% | 94% | 110% | 98% | 112% |
| 20240910 | 2,967 | 2,975 | 2,793 | 2,795 | 114,100 | -155 | 95% | 94% | 70% | ▼ | 96% | 106% | 119% | 93% | 106% |
| 20240911 | 2,751 | 2,764 | 2,628 | 2,653 | 125,500 | -142 | 95% | 96% | 110% | ▼▼ | 103% | 108% | 121% | 88% | 100% |
| 20240912 | 2,703 | 2,790 | 2,681 | 2,789 | 60,200 | 136 | 105% | 103% | 48% | ▲ | 99% | 105% | 118% | 92% | 105% |
| 20240913 | 2,781 | 2,788 | 2,742 | 2,756 | 33,900 | -33 | 99% | 99% | 56% | ▼ | 101% | 108% | 119% | 91% | 104% |
| 20240917 | 2,756 | 2,786 | 2,700 | 2,778 | 30,200 | 22 | 101% | 101% | 89% | ▲ | 104% | 109% | 117% | 92% | 105% |
| 20240918 | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 | 127 | 105% | 104% | 208% | ▲▲ | 99% | 104% | 112% | 96% | 109% |
| 20240919 | 2,936 | 2,946 | 2,901 | 2,921 | 33,400 | 16 | 101% | 99% | 53% | ▲▲▲ | 98% | 104% | 112% | 97% | 110% |
| 20240920 | 2,930 | 2,931 | 2,875 | 2,884 | 53,400 | -37 | 99% | 98% | 160% | ▼ | 102% | 104% | 112% | 95% | 109% |
| 20240924 | 2,925 | 2,992 | 2,889 | 2,985 | 55,500 | 101 | 104% | 102% | 104% | ▲ | 102% | 99% | 110% | 99% | 113% |
| 20240925 | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 | 55 | 102% | 102% | 214% | ▲▲ | 99% | 96% | 107% | 100% | 115% |
| 20240926 | 3,060 | 3,095 | 3,000 | 3,040 | 127,500 | 0 | 100% | 99% | 107% | -- | 100% | 100% | 108% | 100% | 115% |
| 20240927 | 3,025 | 3,070 | 2,966 | 3,030 | 65,300 | -10 | 100% | 100% | 51% | ▼ | 100% | 102% | 110% | 100% | 114% |
| 20240930 | 2,982 | 3,010 | 2,958 | 2,972 | 65,500 | -58 | 98% | 100% | 100% | ▼▼ | 100% | 109% | 111% | 98% | 112% |
| 20241001 | 2,962 | 2,962 | 2,900 | 2,949 | 35,400 | -23 | 99% | 100% | 54% | ▼▼▼ | 100% | 109% | 111% | 97% | 111% |
| 20241002 | 2,943 | 2,958 | 2,919 | 2,942 | 33,700 | -7 | 100% | 100% | 95% | ▼▼▼▼ | 102% | 110% | 108% | 97% | 111% |
| 20241003 | 2,965 | 3,045 | 2,965 | 3,025 | 34,700 | 83 | 103% | 102% | 103% | ▲ | 101% | 108% | 106% | 100% | 114% |
| 20241004 | 3,030 | 3,120 | 3,030 | 3,050 | 58,600 | 25 | 101% | 101% | 169% | ▲▲ | 102% | 102% | 100% | 100% | 115% |
| 20241007 | 3,155 | 3,240 | 3,140 | 3,220 | 96,700 | 170 | 106% | 102% | 165% | ▲▲▲ | 100% | 102% | 0% | 100% | 121% |
| 20241008 | 3,215 | 3,235 | 3,175 | 3,210 | 45,600 | -10 | 100% | 100% | 47% | ▼ | 101% | 101% | 0% | 100% | 121% |
| 20241009 | 3,250 | 3,300 | 3,250 | 3,275 | 43,300 | 65 | 102% | 101% | 95% | ▲ | 98% | 100% | 0% | 100% | 123% |
| 20241010 | 3,275 | 3,285 | 3,185 | 3,200 | 42,600 | -75 | 98% | 98% | 98% | ▼ | 100% | 102% | 0% | 98% | 121% |
| 20241011 | 3,225 | 3,255 | 3,155 | 3,215 | 35,800 | 15 | 100% | 100% | 84% | ▲ | 100% | 98% | 0% | 98% | 117% |
| 20241015 | 3,285 | 3,285 | 3,215 | 3,270 | 53,500 | 55 | 102% | 100% | 149% | ▲▲ | 101% | 100% | 0% | 100% | 119% |
| 20241016 | 3,230 | 3,295 | 3,225 | 3,260 | 28,900 | -10 | 100% | 101% | 54% | ▼ | 100% | 96% | 0% | 100% | 117% |
| 20241017 | 3,285 | 3,320 | 3,235 | 3,280 | 64,900 | 20 | 101% | 100% | 225% | ▲ | 97% | 0% | 0% | 100% | 114% |
| 20241018 | 3,280 | 3,280 | 3,165 | 3,195 | 53,200 | -85 | 97% | 97% | 82% | ▼ | 100% | 0% | 0% | 97% | 111% |
| 20241021 | 3,205 | 3,250 | 3,175 | 3,215 | 41,000 | 20 | 101% | 100% | 77% | ▲ | 98% | 0% | 0% | 98% | 111% |
| 20241022 | 3,225 | 3,235 | 3,080 | 3,150 | 94,200 | -65 | 98% | 98% | 230% | ▼ | % | % | % | 96% | 107% |
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 | 200 | 126,300 | 200 | 23,300 | 0 | 103,000 |
| 2024-10-11 | 200 | 160,400 | 200 | 26,900 | 0 | 133,500 |
| 2024-10-04 | 100 | 163,700 | 100 | 31,100 | 0 | 132,600 |
| 2024-09-27 | 0 | 171,500 | 0 | 32,700 | 0 | 138,800 |
| 2024-09-20 | 100 | 190,500 | 100 | 35,800 | 0 | 154,700 |
| 2024-09-13 | 0 | 196,000 | 0 | 35,900 | 0 | 160,100 |
| 2024-09-06 | 600 | 232,600 | 600 | 34,900 | 0 | 197,700 |
| 2024-08-30 | 500 | 199,200 | 500 | 37,900 | 0 | 161,300 |
| 2024-08-23 | 500 | 224,500 | 500 | 36,800 | 0 | 187,700 |
| 2024-08-16 | 100 | 232,000 | 100 | 40,700 | 0 | 191,300 |
| 2024-08-09 | 900 | 223,800 | 900 | 36,500 | 0 | 187,300 |
| 2024-08-02 | 0 | 258,700 | 0 | 49,800 | 0 | 208,900 |
| 2024-07-26 | 500 | 276,600 | 500 | 54,500 | 0 | 222,100 |
| 2024-07-19 | 500 | 279,800 | 500 | 55,700 | 0 | 224,100 |
| 2024-07-12 | 600 | 279,400 | 600 | 56,500 | 0 | 222,900 |
| 2024-07-05 | 0 | 332,000 | 0 | 58,700 | 0 | 273,300 |
| 2024-06-28 | 300 | 327,500 | 300 | 61,500 | 0 | 266,000 |
| 2024-06-21 | 900 | 333,700 | 900 | 52,500 | 0 | 281,200 |
| 2024-06-14 | 500 | 324,600 | 500 | 54,800 | 0 | 269,800 |
| 2024-06-07 | 200 | 339,900 | 200 | 53,300 | 0 | 286,600 |
| 2024-05-31 | 500 | 279,600 | 500 | 43,300 | 0 | 236,300 |
| 2024-05-24 | 100 | 290,000 | 100 | 45,700 | 0 | 244,300 |
| 2024-05-17 | 200 | 277,600 | 200 | 43,300 | 0 | 234,300 |
| 2024-05-10 | 0 | 266,500 | 0 | 44,500 | 0 | 222,000 |
| 2024-05-02 | 0 | 269,000 | 0 | 45,800 | 0 | 223,200 |
| 2024-04-26 | 200 | 266,600 | 200 | 44,600 | 0 | 222,000 |
| 2024-04-19 | 200 | 269,500 | 200 | 45,500 | 0 | 224,000 |
| 2024-04-12 | 200 | 268,800 | 200 | 46,100 | 0 | 222,700 |
| 2024-04-05 | 0 | 261,100 | 0 | 43,000 | 0 | 218,100 |
| 2024-03-29 | 400 | 261,900 | 400 | 46,400 | 0 | 215,500 |
| 2024-03-22 | 400 | 249,600 | 400 | 40,800 | 0 | 208,800 |
| 2024-03-15 | 400 | 226,200 | 400 | 36,200 | 0 | 190,000 |
| 2024-03-08 | 600 | 206,800 | 600 | 39,000 | 0 | 167,800 |
| 2024-03-01 | 800 | 169,300 | 800 | 38,500 | 0 | 130,800 |
| 2024-02-22 | 500 | 114,800 | 500 | 22,800 | 0 | 92,000 |
| 2024-02-16 | 400 | 93,100 | 400 | 23,600 | 0 | 69,500 |
| 2024-02-09 | 400 | 84,400 | 400 | 23,200 | 0 | 61,200 |
| 2024-02-02 | 500 | 78,900 | 500 | 21,700 | 0 | 57,200 |
| 2024-01-26 | 400 | 79,100 | 400 | 21,500 | 0 | 57,600 |
| 2024-01-19 | 400 | 77,000 | 400 | 21,900 | 0 | 55,100 |
| 2024-01-12 | 400 | 83,300 | 400 | 21,500 | 0 | 61,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | JPM Securities Japan Co Ltd. | 118,924 | 0.47% | ▼ | -26,900 | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 |
| 2024-09-18 | JPM Securities Japan Co Ltd. | 145,824 | 0.58% | ▼ | -9,200 | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 155,024 | 0.61% | ▲ | 29,700 | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 |
| 2024-08-23 | JPM Securities Japan Co Ltd. | 125,324 | 0.50% | ▲ | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 | |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 92,724 | 0.37% | ▼ | -112,736 | 2,670 | 2,738 | 2,655 | 2,655 | 74,000 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 205,460 | 0.82% | ▲ | 22,793 | 2,441 | 2,484 | 2,414 | 2,422 | 66,700 |
| 2024-06-17 | JPM Securities Japan Co Ltd. | 182,667 | 0.72% | ▲ | 31,172 | 2,427 | 2,505 | 2,427 | 2,441 | 103,100 |
| 2024-06-10 | JPM Securities Japan Co Ltd. | 151,495 | 0.60% | ▲ | 2,326 | 2,409 | 2,294 | 2,319 | 358,700 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 9,407 | 0.03% | ▼ | -129,400 | 3,240 | 3,240 | 3,075 | 3,140 | 170,600 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 138,807 | 0.55% | ▲ | 69,000 | 3,030 | 3,180 | 3,005 | 3,150 | 93,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 69,807 | 0.27% | ▼ | -57,100 | 3,145 | 3,145 | 3,015 | 3,015 | 72,400 |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 126,907 | 0.50% | ▲ | 3,185 | 3,245 | 3,075 | 3,110 | 145,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 15:10 | アイル | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240906 | 15:10 | アイル | 剰余金の配当に関するお知らせ |
| 20240906 | 15:10 | アイル | 役員及び執行役員人事に関するお知らせ |
| 20240906 | 15:10 | アイル | 中期経営計画（2025年７月期～2027年７月期）策定に関するお知らせ |
| 20240906 | 15:10 | アイル | 特別損失の計上に関するお知らせ |
| 20240906 | 15:10 | アイル | 支配株主等に関する事項について |
| 20240607 | 15:10 | アイル | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240607 | 15:10 | アイル | 通期連結業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240307 | 15:10 | アイル | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:10 | アイル | 剰余金の配当（中間配当）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 |
|---|---|---|---|
| 3854 | 1 | 株式会社アイル（東証プライム：3854） AIRU | 2024-10-23 09:22:55 |
| 3854 | 2 | Company Information Material_FY7/2023 | 2024-06-18 17:55:35 |
| 3854 | 2 | Company Research and Analysis Report(FISCO)_1H FY7/2024 | 2024-06-18 17:55:34 |
| 3854 | 2 | Consolidated Financial Results for the Six Months Ended January 31, 2024 | 2024-06-18 17:55:33 |
| 3854 | 2 | 株主総会招集通知│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:04 |
| 3854 | 2 | サステナビリティデータ集│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:03 |
| 3854 | 2 | TCFDに基づく情報開示│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:01 |
| 3854 | 2 | IR関連資料│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:04:00 |
| 3854 | 2 | 有価証券報告書│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:03:59 |
| 3854 | 2 | 財政状況（単体）│IR│株式会社アイル（東証プライム：3854） | 2024-06-18 12:03:58 |