| 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 | 1,175 | 1,180 | 1,171 | 1,171 | 3,000 | 0 | 100% | 100% | 70% | -- | 100% | 98% | 103% | 95% | 101% |
| 20240925 | 1,180 | 1,190 | 1,174 | 1,179 | 2,400 | 8 | 101% | 100% | 80% | ▲ | 100% | 98% | 102% | 97% | 102% |
| 20240926 | 1,179 | 1,189 | 1,172 | 1,182 | 3,100 | 3 | 100% | 100% | 129% | ▲▲ | 101% | 100% | 101% | 97% | 102% |
| 20240927 | 1,180 | 1,200 | 1,179 | 1,197 | 5,000 | 15 | 101% | 101% | 161% | ▲▲▲ | 98% | 101% | 102% | 98% | 104% |
| 20240930 | 1,167 | 1,178 | 1,122 | 1,148 | 15,600 | -49 | 96% | 98% | 312% | ▼ | 101% | 105% | 103% | 94% | 100% |
| 20241001 | 1,151 | 1,166 | 1,148 | 1,158 | 2,900 | 10 | 101% | 101% | 19% | ▲ | 100% | 105% | 103% | 95% | 101% |
| 20241002 | 1,150 | 1,164 | 1,145 | 1,145 | 3,500 | -13 | 99% | 100% | 121% | ▼ | 102% | 105% | 101% | 94% | 100% |
| 20241003 | 1,157 | 1,179 | 1,157 | 1,179 | 3,000 | 34 | 103% | 102% | 86% | ▲ | 100% | 103% | 97% | 98% | 103% |
| 20241004 | 1,178 | 1,179 | 1,160 | 1,175 | 2,800 | -4 | 100% | 100% | 93% | ▼ | 103% | 103% | 98% | 98% | 103% |
| 20241007 | 1,170 | 1,203 | 1,170 | 1,203 | 10,200 | 28 | 102% | 103% | 364% | ▲ | 102% | 101% | 97% | 100% | 105% |
| 20241008 | 1,186 | 1,217 | 1,186 | 1,205 | 10,500 | 2 | 100% | 102% | 103% | ▲▲ | 100% | 98% | 95% | 100% | 105% |
| 20241009 | 1,206 | 1,210 | 1,197 | 1,210 | 3,300 | 5 | 100% | 100% | 31% | ▲▲▲ | 100% | 99% | 95% | 100% | 106% |
| 20241010 | 1,203 | 1,227 | 1,203 | 1,206 | 6,300 | -4 | 100% | 100% | 191% | ▼ | 99% | 98% | 95% | 100% | 105% |
| 20241011 | 1,205 | 1,210 | 1,177 | 1,192 | 6,100 | -14 | 99% | 99% | 97% | ▼▼ | 100% | 99% | 96% | 99% | 104% |
| 20241015 | 1,186 | 1,197 | 1,179 | 1,181 | 5,300 | -11 | 99% | 100% | 87% | ▼▼▼ | 100% | 98% | 98% | 98% | 103% |
| 20241016 | 1,165 | 1,182 | 1,164 | 1,165 | 2,500 | -16 | 99% | 100% | 47% | ▼▼▼▼ | 102% | 98% | 100% | 96% | 102% |
| 20241017 | 1,165 | 1,191 | 1,165 | 1,185 | 1,300 | 20 | 102% | 102% | 52% | ▲ | 99% | 97% | 99% | 98% | 103% |
| 20241018 | 1,185 | 1,192 | 1,169 | 1,169 | 2,800 | -16 | 99% | 99% | 215% | ▼ | 99% | 100% | 103% | 97% | 102% |
| 20241021 | 1,152 | 1,161 | 1,132 | 1,136 | 6,700 | -33 | 97% | 99% | 239% | ▼▼ | 100% | 99% | 111% | 94% | 100% |
| 20241022 | 1,140 | 1,146 | 1,133 | 1,145 | 4,000 | 9 | 101% | 100% | 60% | ▲ | 100% | 100% | 111% | 95% | 101% |
| 20241023 | 1,141 | 1,145 | 1,133 | 1,136 | 1,700 | -9 | 99% | 100% | 43% | ▼ | 101% | 101% | 112% | 94% | 100% |
| 20241024 | 1,133 | 1,150 | 1,133 | 1,148 | 2,500 | 12 | 101% | 101% | 147% | ▲ | 98% | 99% | 111% | 95% | 101% |
| 20241025 | 1,148 | 1,148 | 1,128 | 1,130 | 4,100 | -18 | 98% | 98% | 164% | ▼ | 100% | 101% | 112% | 93% | 100% |
| 20241028 | 1,130 | 1,149 | 1,130 | 1,132 | 1,700 | 2 | 100% | 100% | 41% | ▲ | 101% | 99% | 112% | 94% | 100% |
| 20241029 | 1,132 | 1,145 | 1,132 | 1,143 | 2,500 | 11 | 101% | 101% | 147% | ▲▲ | 99% | 97% | 111% | 94% | 101% |
| 20241030 | 1,145 | 1,151 | 1,137 | 1,137 | 4,300 | -6 | 99% | 99% | 172% | ▼ | 100% | 98% | 115% | 94% | 101% |
| 20241031 | 1,134 | 1,140 | 1,131 | 1,136 | 1,200 | -1 | 100% | 100% | 28% | ▼▼ | 99% | 98% | 123% | 94% | 101% |
| 20241101 | 1,133 | 1,133 | 1,092 | 1,119 | 17,200 | -17 | 99% | 99% | 1433% | ▼▼▼ | 100% | 99% | 124% | 92% | 100% |
| 20241105 | 1,117 | 1,117 | 1,103 | 1,116 | 2,500 | -3 | 100% | 100% | 15% | ▼▼▼▼ | 100% | 99% | 125% | 92% | 100% |
| 20241106 | 1,114 | 1,119 | 1,107 | 1,109 | 3,900 | -7 | 99% | 100% | 156% | ▼▼▼▼▼ | 100% | 103% | 131% | 92% | 100% |
| 20241107 | 1,108 | 1,115 | 1,100 | 1,106 | 6,700 | -3 | 100% | 100% | 172% | ▼▼▼▼▼▼ | 99% | 104% | 130% | 91% | 100% |
| 20241108 | 1,114 | 1,114 | 1,105 | 1,108 | 2,700 | 2 | 100% | 99% | 40% | ▲ | 99% | 106% | 156% | 92% | 100% |
| 20241111 | 1,110 | 1,110 | 1,100 | 1,100 | 6,400 | -8 | 99% | 99% | 237% | ▼ | 101% | 109% | 160% | 92% | 100% |
| 20241112 | 1,087 | 1,105 | 1,087 | 1,100 | 5,400 | 0 | 100% | 101% | 84% | -- | 104% | 115% | 158% | 93% | 100% |
| 20241113 | 1,102 | 1,199 | 1,100 | 1,145 | 22,700 | 45 | 104% | 104% | 420% | ▲ | 99% | 109% | 149% | 97% | 104% |
| 20241114 | 1,168 | 1,195 | 1,156 | 1,160 | 16,000 | 15 | 101% | 99% | 70% | ▲▲ | 101% | 109% | 155% | 98% | 105% |
| 20241115 | 1,160 | 1,187 | 1,160 | 1,172 | 14,900 | 12 | 101% | 101% | 93% | ▲▲▲ | 101% | 107% | 160% | 100% | 107% |
| 20241118 | 1,173 | 1,196 | 1,173 | 1,186 | 7,900 | 14 | 101% | 101% | 53% | ▲▲▲▲ | 106% | 105% | 176% | 100% | 108% |
| 20241119 | 1,200 | 1,274 | 1,200 | 1,269 | 45,400 | 83 | 107% | 106% | 575% | ▲▲▲▲▲ | 99% | 99% | 165% | 100% | 115% |
| 20241120 | 1,280 | 1,280 | 1,252 | 1,261 | 27,400 | -8 | 99% | 99% | 60% | ▼ | 99% | 100% | 167% | 99% | 115% |
| 20241121 | 1,261 | 1,261 | 1,233 | 1,254 | 7,800 | -7 | 99% | 99% | 28% | ▼▼ | 100% | 104% | 169% | 99% | 114% |
| 20241122 | 1,252 | 1,259 | 1,238 | 1,247 | 6,700 | -7 | 99% | 100% | 86% | ▼▼▼ | 101% | 111% | 169% | 98% | 113% |
| 20241125 | 1,250 | 1,279 | 1,250 | 1,265 | 12,300 | 18 | 101% | 101% | 184% | ▲ | 99% | 110% | 167% | 100% | 115% |
| 20241126 | 1,265 | 1,266 | 1,254 | 1,257 | 6,800 | -8 | 99% | 99% | 55% | ▼ | 100% | 111% | 168% | 99% | 114% |
| 20241127 | 1,257 | 1,264 | 1,250 | 1,256 | 7,000 | -1 | 100% | 100% | 103% | ▼▼ | 104% | 115% | 168% | 99% | 114% |
| 20241128 | 1,256 | 1,323 | 1,256 | 1,300 | 15,300 | 44 | 104% | 104% | 219% | ▲ | 107% | 111% | 162% | 100% | 118% |
| 20241129 | 1,300 | 1,420 | 1,300 | 1,388 | 59,700 | 88 | 107% | 107% | 390% | ▲▲ | 99% | 124% | 151% | 100% | 126% |
| 20241202 | 1,396 | 1,396 | 1,363 | 1,379 | 13,400 | -9 | 99% | 99% | 22% | ▼ | 101% | 125% | 129% | 99% | 125% |
| 20241203 | 1,388 | 1,425 | 1,376 | 1,395 | 22,300 | 16 | 101% | 101% | 166% | ▲ | 104% | 115% | 117% | 100% | 127% |
| 20241204 | 1,399 | 1,463 | 1,399 | 1,449 | 42,000 | 54 | 104% | 104% | 188% | ▲▲ | 99% | 114% | 112% | 100% | 132% |
| 20241205 | 1,457 | 1,457 | 1,422 | 1,436 | 17,600 | -13 | 99% | 99% | 42% | ▼ | 120% | 124% | 110% | 99% | 131% |
| 20241206 | 1,450 | 1,736 | 1,450 | 1,736 | 252,400 | 300 | 121% | 120% | 1434% | ▲ | 98% | 116% | 0% | 100% | 158% |
| 20241209 | 1,616 | 1,655 | 1,521 | 1,582 | 222,700 | -154 | 91% | 98% | 88% | ▼ | 102% | 133% | 0% | 91% | 144% |
| 20241210 | 1,585 | 1,636 | 1,585 | 1,612 | 59,300 | 30 | 102% | 102% | 27% | ▲ | 102% | 130% | 0% | 93% | 141% |
| 20241211 | 1,621 | 1,824 | 1,621 | 1,657 | 166,000 | 45 | 103% | 102% | 280% | ▲▲ | 106% | 105% | 0% | 95% | 143% |
| 20241212 | 1,697 | 1,800 | 1,650 | 1,796 | 104,200 | 139 | 108% | 106% | 63% | ▲▲▲ | 104% | 90% | 0% | 100% | 153% |
| 20241213 | 1,810 | 1,955 | 1,800 | 1,874 | 132,200 | 78 | 104% | 104% | 127% | ▲▲▲▲ | 112% | 87% | 0% | 100% | 158% |
| 20241216 | 1,884 | 2,150 | 1,884 | 2,112 | 247,200 | 238 | 113% | 112% | 187% | ▲▲▲▲▲ | 82% | 73% | 0% | 100% | 169% |
| 20241217 | 2,176 | 2,192 | 1,752 | 1,789 | 236,100 | -323 | 85% | 82% | 96% | ▼ | 92% | 0% | 0% | 85% | 143% |
| 20241218 | 1,769 | 1,834 | 1,633 | 1,635 | 134,100 | -154 | 91% | 92% | 57% | ▼▼ | 102% | 0% | 0% | 77% | 131% |
| 20241219 | 1,600 | 1,666 | 1,585 | 1,636 | 72,700 | 1 | 100% | 102% | 54% | ▲ | 98% | 0% | 0% | 77% | 131% |
| 20241220 | 1,630 | 1,698 | 1,592 | 1,592 | 50,700 | -44 | 97% | 98% | 70% | ▼ | % | % | % | 75% | 127% |
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 | 200 | 171,600 | 200 | 110,000 | 0 | 61,600 |
| 2024-12-06 | 5,200 | 156,800 | 5,200 | 107,700 | 0 | 49,100 |
| 2024-11-29 | 0 | 152,600 | 0 | 101,100 | 0 | 51,500 |
| 2024-11-22 | 0 | 165,500 | 0 | 103,300 | 0 | 62,200 |
| 2024-11-15 | 0 | 171,300 | 0 | 104,100 | 0 | 67,200 |
| 2024-11-08 | 0 | 168,800 | 0 | 98,400 | 0 | 70,400 |
| 2024-11-01 | 0 | 169,300 | 0 | 97,400 | 0 | 71,900 |
| 2024-10-25 | 0 | 163,700 | 0 | 95,900 | 0 | 67,800 |
| 2024-10-18 | 0 | 164,800 | 0 | 94,800 | 0 | 70,000 |
| 2024-10-11 | 0 | 164,700 | 0 | 94,300 | 0 | 70,400 |
| 2024-10-04 | 0 | 163,500 | 0 | 90,400 | 0 | 73,100 |
| 2024-09-27 | 0 | 160,200 | 0 | 89,900 | 0 | 70,300 |
| 2024-09-20 | 0 | 163,000 | 0 | 89,600 | 0 | 73,400 |
| 2024-09-13 | 0 | 169,600 | 0 | 92,800 | 0 | 76,800 |
| 2024-09-06 | 0 | 168,400 | 0 | 91,900 | 0 | 76,500 |
| 2024-08-30 | 0 | 176,900 | 0 | 99,000 | 0 | 77,900 |
| 2024-08-23 | 0 | 176,700 | 0 | 100,000 | 0 | 76,700 |
| 2024-08-16 | 0 | 183,400 | 0 | 101,000 | 0 | 82,400 |
| 2024-08-09 | 0 | 190,800 | 0 | 98,800 | 0 | 92,000 |
| 2024-08-02 | 0 | 252,400 | 0 | 152,100 | 0 | 100,300 |
| 2024-07-26 | 0 | 263,400 | 0 | 164,700 | 0 | 98,700 |
| 2024-07-19 | 0 | 270,200 | 0 | 167,500 | 0 | 102,700 |
| 2024-07-12 | 0 | 275,500 | 0 | 166,800 | 0 | 108,700 |
| 2024-07-05 | 0 | 277,500 | 0 | 170,300 | 0 | 107,200 |
| 2024-06-28 | 0 | 274,600 | 0 | 169,400 | 0 | 105,200 |
| 2024-06-21 | 0 | 278,600 | 0 | 170,600 | 0 | 108,000 |
| 2024-06-14 | 0 | 280,300 | 0 | 169,700 | 0 | 110,600 |
| 2024-06-07 | 0 | 282,500 | 0 | 169,600 | 0 | 112,900 |
| 2024-05-31 | 0 | 286,600 | 0 | 169,100 | 0 | 117,500 |
| 2024-05-24 | 0 | 290,400 | 0 | 169,600 | 0 | 120,800 |
| 2024-05-17 | 200 | 295,900 | 200 | 170,600 | 0 | 125,300 |
| 2024-05-10 | 0 | 314,700 | 0 | 192,600 | 0 | 122,100 |
| 2024-05-02 | 0 | 305,400 | 0 | 187,500 | 0 | 117,900 |
| 2024-04-26 | 0 | 301,300 | 0 | 188,200 | 0 | 113,100 |
| 2024-04-19 | 0 | 300,800 | 0 | 186,500 | 0 | 114,300 |
| 2024-04-12 | 0 | 294,200 | 0 | 187,800 | 0 | 106,400 |
| 2024-04-05 | 0 | 303,100 | 0 | 190,600 | 0 | 112,500 |
| 2024-03-29 | 0 | 303,700 | 0 | 187,900 | 0 | 115,800 |
| 2024-03-22 | 0 | 302,700 | 0 | 178,900 | 0 | 123,800 |
| 2024-03-15 | 0 | 281,200 | 0 | 178,700 | 0 | 102,500 |
| 2024-03-08 | 0 | 272,700 | 0 | 169,700 | 0 | 103,000 |
| 2024-03-01 | 0 | 273,700 | 0 | 169,900 | 0 | 103,800 |
| 2024-02-22 | 0 | 266,300 | 0 | 171,500 | 0 | 94,800 |
| 2024-02-16 | 0 | 269,000 | 0 | 174,400 | 0 | 94,600 |
| 2024-02-09 | 0 | 268,000 | 0 | 172,200 | 0 | 95,800 |
| 2024-02-02 | 0 | 268,500 | 0 | 169,800 | 0 | 98,700 |
| 2024-01-26 | 100 | 262,100 | 100 | 165,600 | 0 | 96,500 |
| 2024-01-19 | 100 | 261,100 | 100 | 165,000 | 0 | 96,100 |
| 2024-01-12 | 100 | 261,100 | 100 | 162,100 | 0 | 99,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 11:00 | アイサンテクノロ | 自己株式の取得状況および取得終了のお知らせ |
| 20241202 | 11:00 | アイサンテクノロ | 自己株式の取得状況に関するお知らせ |
| 20241016 | 15:30 | アイサンテクノロ | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240809 | 15:30 | アイサンテクノロ | 名古屋証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 20240809 | 15:30 | アイサンテクノロ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | アイサンテクノロ | 2025年3月期第1四半期決算短信補足説明資料 |
| 20240802 | 15:30 | アイサンテクノロ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240710 | 15:30 | アイサンテクノロ | 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 |
| 20240510 | 15:30 | アイサンテクノロ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | アイサンテクノロ | 2024年3月期連結決算 補足説明資料 |
| 20240510 | 15:30 | アイサンテクノロ | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 中期経営計画（2025年３月期～2027年３月期） Development ＆Evolutionの策定について |
| 20240510 | 15:30 | アイサンテクノロ | 役員の異動に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 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関して |
| 20240510 | 15:30 | アイサンテクノロ | 「DX戦略2024」策定に関するお知らせ |
| 20240510 | 15:30 | アイサンテクノロ | 「サステナビリティレポート2024」の策定に関するお知らせ |
| 20240207 | 15:30 | アイサンテクノロ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | アイサンテクノロ | 2024年3月期第3四半期決算短信補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4667 | 1 | 【測量】測地・G空間・R&Dソリューションのアイサンテクノロジー株式会社 | 2024-12-22 08:21:52 |
| 4667 | 2 | 神奈川県平塚市内で自動運転大型路線バスの実証実験を実施します | アイサンテクノロジー株式会社 | 2024-12-12 20:31:28 |
| 4667 | 2 | 【愛知県常滑市】2024年度 自動運転バス一般試乗（コンベンションルート）に参画します ～「国内初」大型バスによる自動車専用道を時速60km走行での検証を実施～ | アイサンテクノロジー株式会社 | 2024-12-11 21:29:13 |
| 4667 | 2 | 全自動配送実現に向け、ロボット・自動運転車・ドローンの協調配送実証に成功 ～物流の労働力不足や、災害時の山間部への物資配送の効率化を目指す～ | アイサンテクノロジー株式会社 | 2024-12-06 21:29:29 |
| 4667 | 2 | 【奈良県宇陀市】令和6年度宇陀市自動運転実証実験に参画しました | アイサンテクノロジー株式会社 | 2024-12-03 20:31:34 |
| 4667 | 2 | 北九州空港～JR 朽網駅間の自動運転バス実証実験スタート！ 一般試乗も募集中です！ | アイサンテクノロジー株式会社 | 2024-11-28 20:30:03 |
| 4667 | 2 | かわさきのりものフェスタ～第1回あつまれのりものマスターズ～に出展いたします | アイサンテクノロジー株式会社 | 2024-11-26 20:30:12 |
| 4667 | 2 | 最新のロボット・モビリティ技術が横浜に集結！！「横浜ロボットワールド2024」に出展します | アイサンテクノロジー株式会社 | 2024-11-22 19:31:07 |
| 4667 | 2 | 【宮城県仙台市】令和6年度 仙台市自動運転実証事業 「青葉山グリーン回遊プロジェクト」に参画しました | アイサンテクノロジー株式会社 | 2024-11-20 19:30:12 |
| 4667 | 2 | 【愛知県事業】モリコロパークにおける 自動運転の実証実験に参画しました | アイサンテクノロジー株式会社 | 2024-11-18 19:30:45 |