| 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 | 1,202 | 1,211 | 1,176 | 1,178 | 96,200 | -33 | 97% | 98% | 128% | ▼ | 99% | 106% | 96% | 93% | 100% |
| 20240726 | 1,194 | 1,194 | 1,167 | 1,185 | 84,100 | 7 | 101% | 99% | 87% | ▲ | 102% | 101% | 96% | 93% | 101% |
| 20240729 | 1,186 | 1,214 | 1,169 | 1,213 | 114,500 | 28 | 102% | 102% | 136% | ▲ | 101% | 93% | 95% | 96% | 103% |
| 20240730 | 1,202 | 1,222 | 1,201 | 1,213 | 65,800 | 0 | 100% | 101% | 57% | -- | 106% | 89% | 96% | 96% | 103% |
| 20240731 | 1,190 | 1,266 | 1,190 | 1,266 | 132,800 | 53 | 104% | 106% | 202% | ▲ | 96% | 84% | 92% | 100% | 107% |
| 20240801 | 1,248 | 1,248 | 1,189 | 1,192 | 86,700 | -74 | 94% | 96% | 65% | ▼ | 96% | 89% | 98% | 94% | 101% |
| 20240802 | 1,165 | 1,174 | 1,115 | 1,115 | 119,900 | -77 | 94% | 96% | 138% | ▼ | 89% | 99% | 108% | 88% | 100% |
| 20240805 | 1,063 | 1,065 | 950 | 950 | 97,300 | -165 | 85% | 89% | 81% | ▼ | 101% | 104% | 110% | 75% | 100% |
| 20240806 | 1,040 | 1,086 | 1,025 | 1,054 | 133,100 | 104 | 111% | 101% | 137% | ▲ | 100% | 106% | 110% | 83% | 111% |
| 20240807 | 1,040 | 1,079 | 1,030 | 1,040 | 102,200 | -14 | 99% | 100% | 77% | ▼ | 100% | 108% | 111% | 82% | 109% |
| 20240808 | 1,033 | 1,064 | 1,018 | 1,029 | 50,000 | -11 | 99% | 100% | 49% | ▼ | 99% | 107% | 108% | 81% | 108% |
| 20240809 | 1,059 | 1,070 | 1,026 | 1,052 | 66,300 | 23 | 102% | 99% | 133% | ▲ | 102% | 107% | 108% | 83% | 111% |
| 20240813 | 1,061 | 1,090 | 1,061 | 1,082 | 47,100 | 30 | 103% | 102% | 71% | ▲▲ | 100% | 104% | 104% | 85% | 114% |
| 20240814 | 1,104 | 1,123 | 1,092 | 1,102 | 43,300 | 20 | 102% | 100% | 92% | ▲▲▲ | 101% | 104% | 104% | 87% | 116% |
| 20240815 | 1,103 | 1,118 | 1,093 | 1,114 | 41,700 | 12 | 101% | 101% | 96% | ▲▲▲▲ | 101% | 100% | 102% | 88% | 117% |
| 20240816 | 1,125 | 1,146 | 1,121 | 1,136 | 60,300 | 22 | 102% | 101% | 145% | ▲▲▲▲▲ | 98% | 99% | 100% | 90% | 120% |
| 20240819 | 1,140 | 1,140 | 1,117 | 1,122 | 26,700 | -14 | 99% | 98% | 44% | ▼ | 100% | 98% | 100% | 89% | 118% |
| 20240820 | 1,148 | 1,149 | 1,133 | 1,144 | 33,800 | 22 | 102% | 100% | 127% | ▲ | 98% | 98% | 102% | 90% | 120% |
| 20240821 | 1,144 | 1,144 | 1,122 | 1,126 | 14,800 | -18 | 98% | 98% | 44% | ▼ | 100% | 100% | 105% | 89% | 119% |
| 20240822 | 1,122 | 1,132 | 1,113 | 1,122 | 23,400 | -4 | 100% | 100% | 158% | ▼▼ | 101% | 100% | 107% | 89% | 118% |
| 20240823 | 1,118 | 1,130 | 1,112 | 1,129 | 30,700 | 7 | 101% | 101% | 131% | ▲ | 99% | 99% | 107% | 89% | 119% |
| 20240826 | 1,125 | 1,125 | 1,098 | 1,111 | 44,900 | -18 | 98% | 99% | 146% | ▼ | 100% | 100% | 108% | 88% | 117% |
| 20240827 | 1,123 | 1,128 | 1,097 | 1,121 | 133,900 | 10 | 101% | 100% | 298% | ▲ | 100% | 102% | 110% | 89% | 118% |
| 20240828 | 1,118 | 1,122 | 1,105 | 1,115 | 21,500 | -6 | 99% | 100% | 16% | ▼ | 100% | 104% | 112% | 88% | 117% |
| 20240829 | 1,103 | 1,104 | 1,092 | 1,104 | 32,100 | -11 | 99% | 100% | 149% | ▼▼ | 101% | 103% | 111% | 93% | 116% |
| 20240830 | 1,110 | 1,129 | 1,100 | 1,119 | 37,300 | 15 | 101% | 101% | 116% | ▲ | 100% | 102% | 110% | 98% | 118% |
| 20240902 | 1,119 | 1,126 | 1,101 | 1,116 | 28,000 | -3 | 100% | 100% | 75% | ▼ | 101% | 101% | 109% | 98% | 117% |
| 20240903 | 1,130 | 1,159 | 1,130 | 1,145 | 57,400 | 29 | 103% | 101% | 205% | ▲ | 102% | 103% | 111% | 100% | 111% |
| 20240904 | 1,115 | 1,141 | 1,115 | 1,136 | 62,300 | -9 | 99% | 102% | 109% | ▼ | 101% | 101% | 109% | 99% | 110% |
| 20240905 | 1,131 | 1,156 | 1,126 | 1,140 | 37,400 | 4 | 100% | 101% | 60% | ▲ | 99% | 99% | 108% | 100% | 111% |
| 20240906 | 1,143 | 1,153 | 1,118 | 1,128 | 34,800 | -12 | 99% | 99% | 93% | ▼ | 104% | 104% | 113% | 99% | 107% |
| 20240909 | 1,098 | 1,140 | 1,081 | 1,140 | 57,000 | 12 | 101% | 104% | 164% | ▲ | 100% | 101% | 110% | 100% | 105% |
| 20240910 | 1,140 | 1,158 | 1,133 | 1,143 | 62,600 | 3 | 100% | 100% | 110% | ▲▲ | 96% | 102% | 110% | 100% | 104% |
| 20240911 | 1,143 | 1,143 | 1,093 | 1,100 | 73,500 | -43 | 96% | 96% | 117% | ▼ | 101% | 104% | 112% | 96% | 100% |
| 20240912 | 1,130 | 1,154 | 1,130 | 1,137 | 82,900 | 37 | 103% | 101% | 113% | ▲ | 100% | 105% | 111% | 99% | 103% |
| 20240913 | 1,135 | 1,146 | 1,126 | 1,137 | 60,800 | 0 | 100% | 100% | 73% | -- | 100% | 105% | 110% | 99% | 103% |
| 20240917 | 1,152 | 1,157 | 1,138 | 1,152 | 67,100 | 15 | 101% | 100% | 110% | ▲ | 100% | 104% | 110% | 100% | 105% |
| 20240918 | 1,164 | 1,197 | 1,148 | 1,162 | 52,200 | 10 | 101% | 100% | 78% | ▲▲ | 99% | 104% | 107% | 100% | 106% |
| 20240919 | 1,188 | 1,188 | 1,162 | 1,175 | 53,000 | 13 | 101% | 99% | 102% | ▲▲▲ | 99% | 103% | 106% | 100% | 107% |
| 20240920 | 1,200 | 1,210 | 1,178 | 1,192 | 107,400 | 17 | 101% | 99% | 203% | ▲▲▲▲ | 100% | 99% | 105% | 100% | 108% |
| 20240924 | 1,210 | 1,215 | 1,194 | 1,204 | 68,000 | 12 | 101% | 100% | 63% | ▲▲▲▲▲ | 100% | 99% | 105% | 100% | 109% |
| 20240925 | 1,214 | 1,215 | 1,186 | 1,209 | 88,000 | 5 | 100% | 100% | 129% | ▲▲▲▲▲▲ | 101% | 99% | 105% | 100% | 110% |
| 20240926 | 1,216 | 1,242 | 1,212 | 1,234 | 114,300 | 25 | 102% | 101% | 130% | ▲▲▲▲▲▲▲ | 97% | 98% | 104% | 100% | 112% |
| 20240927 | 1,230 | 1,234 | 1,181 | 1,195 | 96,900 | -39 | 97% | 97% | 85% | ▼ | 102% | 107% | 111% | 97% | 109% |
| 20240930 | 1,147 | 1,174 | 1,133 | 1,174 | 82,700 | -21 | 98% | 102% | 85% | ▼▼ | 102% | 105% | 109% | 95% | 107% |
| 20241001 | 1,173 | 1,200 | 1,173 | 1,200 | 28,000 | 26 | 102% | 102% | 34% | ▲ | 100% | 104% | 107% | 97% | 109% |
| 20241002 | 1,187 | 1,214 | 1,183 | 1,186 | 56,100 | -14 | 99% | 100% | 200% | ▼ | 98% | 102% | 103% | 96% | 108% |
| 20241003 | 1,230 | 1,230 | 1,200 | 1,210 | 43,500 | 24 | 102% | 98% | 78% | ▲ | 100% | 104% | 105% | 98% | 110% |
| 20241004 | 1,217 | 1,230 | 1,206 | 1,223 | 51,400 | 13 | 101% | 100% | 118% | ▲▲ | 99% | 102% | 101% | 99% | 111% |
| 20241007 | 1,239 | 1,245 | 1,216 | 1,230 | 60,800 | 7 | 101% | 99% | 118% | ▲▲▲ | 101% | 103% | 0% | 100% | 112% |
| 20241008 | 1,229 | 1,249 | 1,215 | 1,238 | 75,000 | 8 | 101% | 101% | 123% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 113% |
| 20241009 | 1,250 | 1,266 | 1,242 | 1,253 | 87,100 | 15 | 101% | 100% | 116% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 114% |
| 20241010 | 1,264 | 1,264 | 1,240 | 1,261 | 55,200 | 8 | 101% | 100% | 63% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 115% |
| 20241011 | 1,267 | 1,278 | 1,258 | 1,262 | 61,300 | 1 | 100% | 100% | 111% | ▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20241015 | 1,280 | 1,280 | 1,247 | 1,269 | 74,100 | 7 | 101% | 99% | 121% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 112% |
| 20241016 | 1,259 | 1,287 | 1,255 | 1,269 | 61,600 | 0 | 100% | 101% | 83% | -- | 99% | 98% | 0% | 100% | 110% |
| 20241017 | 1,285 | 1,285 | 1,268 | 1,276 | 55,300 | 7 | 101% | 99% | 90% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241018 | 1,277 | 1,284 | 1,265 | 1,265 | 37,000 | -11 | 99% | 99% | 67% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241021 | 1,280 | 1,284 | 1,266 | 1,273 | 66,000 | 8 | 101% | 99% | 178% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241022 | 1,275 | 1,278 | 1,252 | 1,256 | 38,400 | -17 | 99% | 99% | 58% | ▼ | % | % | % | 98% | 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 | 21,200 | 59,700 | 16,100 | 15,000 | 5,100 | 44,700 |
| 2024-10-11 | 22,400 | 54,600 | 16,100 | 12,700 | 6,300 | 41,900 |
| 2024-10-04 | 33,500 | 60,800 | 26,100 | 12,600 | 7,400 | 48,200 |
| 2024-09-27 | 28,300 | 64,900 | 26,200 | 13,200 | 2,100 | 51,700 |
| 2024-09-20 | 29,700 | 68,600 | 26,200 | 13,200 | 3,500 | 55,400 |
| 2024-09-13 | 29,600 | 69,000 | 26,200 | 12,600 | 3,400 | 56,400 |
| 2024-09-06 | 28,700 | 69,100 | 26,200 | 12,500 | 2,500 | 56,600 |
| 2024-08-30 | 39,300 | 78,700 | 36,200 | 13,700 | 3,100 | 65,000 |
| 2024-08-23 | 40,100 | 83,700 | 36,200 | 20,300 | 3,900 | 63,400 |
| 2024-08-16 | 37,400 | 96,000 | 36,200 | 29,800 | 1,200 | 66,200 |
| 2024-08-09 | 36,600 | 90,700 | 36,200 | 32,500 | 400 | 58,200 |
| 2024-08-02 | 60,400 | 108,800 | 36,200 | 39,600 | 24,200 | 69,200 |
| 2024-07-26 | 107,000 | 133,900 | 36,700 | 41,200 | 70,300 | 92,700 |
| 2024-07-19 | 106,700 | 118,000 | 36,200 | 43,800 | 70,500 | 74,200 |
| 2024-07-12 | 107,100 | 121,100 | 36,200 | 43,400 | 70,900 | 77,700 |
| 2024-07-05 | 107,000 | 122,100 | 36,300 | 43,000 | 70,700 | 79,100 |
| 2024-06-28 | 106,500 | 148,300 | 36,200 | 50,500 | 70,300 | 97,800 |
| 2024-06-21 | 106,400 | 156,900 | 37,000 | 58,500 | 69,400 | 98,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:40 | アイチ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240617 | 15:40 | アイチ | 支配株主等に関する事項について |
| 20240614 | 15:40 | アイチ | 役員担当変更のお知らせ |
| 20240515 | 15:40 | アイチ | 取締役の異動に関するお知らせ |
| 20240515 | 15:40 | アイチ | 定款一部変更に関するお知らせ |
| 20240423 | 15:40 | アイチ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240327 | 16:30 | アイチ | 業績予想の修正に関するお知らせ |
| 20240228 | 15:40 | アイチ | 自己株式の消却に関するお知らせ |
| 20240131 | 15:40 | アイチ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:40 | アイチ | 期末配当予想の修正(増配)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 |
|---|---|---|---|
| 6345 | 1 | 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-10-23 05:22:19 |
| 6345 | 2 | 2024年3月期 第1四半期決算短信 (218KB) PDF | 2024-06-26 18:53:08 |
| 6345 | 2 | 2024年3月期 第2四半期決算短信 (235KB) PDF | 2024-06-26 18:53:05 |
| 6345 | 2 | 2024年3月期 第3四半期決算短信 (243KB) PDF | 2024-06-26 18:53:03 |
| 6345 | 2 | コーポレートガバナンス ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:52 |
| 6345 | 2 | 会社紹介ビデオ ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:50 |
| 6345 | 2 | 電子公告 ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:49 |
| 6345 | 2 | 株主総会 ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:48 |
| 6345 | 2 | 期報告書・中間報告書 ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:47 |
| 6345 | 2 | 有価証券報告書・四半期報告書 ｜ 株式会社アイチコーポレーション 公式サイト －高所作業車、穴掘建柱車などの機械化車両で「作業環境創造」を実現するアイチコーポレーション－ | 2024-06-26 18:31:45 |