| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,380 | 1,403 | 1,380 | 1,396 | 68,800 | 20 | 101% | 101% | 118% | ▲ | 99% | 100% | 108% | 95% | 102% |
| 20250121 | 1,400 | 1,402 | 1,373 | 1,389 | 62,900 | -7 | 99% | 99% | 91% | ▼ | 100% | 101% | 108% | 95% | 101% |
| 20250122 | 1,400 | 1,404 | 1,383 | 1,398 | 51,000 | 9 | 101% | 100% | 81% | ▲ | 100% | 101% | 108% | 95% | 102% |
| 20250123 | 1,398 | 1,404 | 1,394 | 1,401 | 43,000 | 3 | 100% | 100% | 84% | ▲▲ | 99% | 103% | 108% | 96% | 102% |
| 20250124 | 1,402 | 1,405 | 1,390 | 1,390 | 37,900 | -11 | 99% | 99% | 88% | ▼ | 99% | 103% | 107% | 95% | 101% |
| 20250127 | 1,405 | 1,410 | 1,396 | 1,396 | 40,100 | 6 | 100% | 99% | 106% | ▲ | 102% | 104% | 109% | 95% | 102% |
| 20250128 | 1,382 | 1,407 | 1,382 | 1,407 | 39,000 | 11 | 101% | 102% | 97% | ▲▲ | 100% | 100% | 107% | 96% | 103% |
| 20250129 | 1,410 | 1,415 | 1,400 | 1,409 | 34,700 | 2 | 100% | 100% | 89% | ▲▲▲ | 103% | 106% | 107% | 96% | 103% |
| 20250130 | 1,405 | 1,455 | 1,405 | 1,450 | 110,600 | 41 | 103% | 103% | 319% | ▲▲▲▲ | 103% | 107% | 110% | 99% | 106% |
| 20250131 | 1,390 | 1,445 | 1,370 | 1,438 | 175,900 | -12 | 99% | 103% | 159% | ▼ | 100% | 106% | 108% | 99% | 105% |
| 20250203 | 1,416 | 1,439 | 1,365 | 1,415 | 221,900 | -23 | 98% | 100% | 126% | ▼▼ | 98% | 102% | 105% | 98% | 103% |
| 20250204 | 1,445 | 1,458 | 1,413 | 1,417 | 90,100 | 2 | 100% | 98% | 41% | ▲ | 104% | 105% | 107% | 98% | 103% |
| 20250205 | 1,424 | 1,490 | 1,423 | 1,483 | 185,700 | 66 | 105% | 104% | 206% | ▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20250206 | 1,500 | 1,512 | 1,477 | 1,494 | 136,000 | 11 | 101% | 100% | 73% | ▲▲▲ | 98% | 100% | 101% | 100% | 109% |
| 20250207 | 1,501 | 1,501 | 1,453 | 1,469 | 131,700 | -25 | 98% | 98% | 97% | ▼ | 99% | 103% | 104% | 98% | 107% |
| 20250210 | 1,469 | 1,484 | 1,452 | 1,457 | 126,100 | -12 | 99% | 99% | 96% | ▼▼ | 100% | 102% | 102% | 98% | 106% |
| 20250212 | 1,487 | 1,502 | 1,462 | 1,491 | 186,800 | 34 | 102% | 100% | 148% | ▲ | 99% | 100% | 101% | 100% | 108% |
| 20250213 | 1,508 | 1,519 | 1,495 | 1,500 | 110,200 | 9 | 101% | 99% | 59% | ▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20250214 | 1,501 | 1,507 | 1,489 | 1,500 | 86,500 | 0 | 100% | 100% | 78% | -- | 100% | 98% | 101% | 100% | 109% |
| 20250217 | 1,508 | 1,541 | 1,504 | 1,510 | 194,800 | 10 | 101% | 100% | 225% | ▲ | 99% | 97% | 101% | 100% | 109% |
| 20250218 | 1,511 | 1,515 | 1,494 | 1,502 | 109,600 | -8 | 99% | 99% | 56% | ▼ | 100% | 99% | 101% | 99% | 108% |
| 20250219 | 1,503 | 1,507 | 1,486 | 1,505 | 91,600 | 3 | 100% | 100% | 84% | ▲ | 98% | 100% | 99% | 100% | 108% |
| 20250220 | 1,505 | 1,507 | 1,466 | 1,481 | 167,300 | -24 | 98% | 98% | 183% | ▼ | 99% | 103% | 98% | 98% | 107% |
| 20250225 | 1,473 | 1,488 | 1,459 | 1,464 | 216,700 | -17 | 99% | 99% | 130% | ▼▼ | 100% | 104% | 98% | 97% | 105% |
| 20250226 | 1,465 | 1,465 | 1,443 | 1,465 | 152,700 | 1 | 100% | 100% | 70% | ▲ | 102% | 103% | 98% | 97% | 105% |
| 20250227 | 1,470 | 1,495 | 1,452 | 1,494 | 192,300 | 29 | 102% | 102% | 126% | ▲▲ | 99% | 100% | 95% | 99% | 106% |
| 20250228 | 1,514 | 1,533 | 1,490 | 1,500 | 254,600 | 6 | 100% | 99% | 132% | ▲▲▲ | 100% | 100% | 95% | 99% | 106% |
| 20250303 | 1,521 | 1,529 | 1,507 | 1,523 | 131,000 | 23 | 102% | 100% | 51% | ▲▲▲▲ | 100% | 101% | 95% | 100% | 108% |
| 20250304 | 1,510 | 1,522 | 1,496 | 1,513 | 107,800 | -10 | 99% | 100% | 82% | ▼ | 100% | 99% | 96% | 99% | 107% |
| 20250305 | 1,504 | 1,518 | 1,492 | 1,505 | 219,200 | -8 | 99% | 100% | 203% | ▼▼ | 101% | 95% | 89% | 99% | 106% |
| 20250306 | 1,500 | 1,520 | 1,487 | 1,516 | 144,800 | 11 | 101% | 101% | 66% | ▲ | 101% | 95% | 87% | 100% | 107% |
| 20250307 | 1,505 | 1,520 | 1,487 | 1,520 | 128,800 | 4 | 100% | 101% | 89% | ▲▲ | 98% | 93% | 86% | 100% | 104% |
| 20250310 | 1,520 | 1,520 | 1,485 | 1,488 | 78,300 | -32 | 98% | 98% | 61% | ▼ | 97% | 97% | 89% | 98% | 102% |
| 20250311 | 1,471 | 1,477 | 1,414 | 1,431 | 129,800 | -57 | 96% | 97% | 166% | ▼▼ | 100% | 100% | 90% | 94% | 100% |
| 20250312 | 1,431 | 1,441 | 1,421 | 1,432 | 97,800 | 1 | 100% | 100% | 75% | ▲ | 99% | 100% | 89% | 94% | 100% |
| 20250313 | 1,438 | 1,440 | 1,408 | 1,418 | 68,700 | -14 | 99% | 99% | 70% | ▼ | 101% | 103% | 91% | 93% | 100% |
| 20250314 | 1,402 | 1,420 | 1,395 | 1,420 | 80,100 | 2 | 100% | 101% | 117% | ▲ | 100% | 95% | 90% | 93% | 100% |
| 20250317 | 1,420 | 1,431 | 1,403 | 1,415 | 57,300 | -5 | 100% | 100% | 72% | ▼ | 100% | 91% | 89% | 93% | 100% |
| 20250318 | 1,428 | 1,428 | 1,416 | 1,425 | 42,700 | 10 | 101% | 100% | 75% | ▲ | 101% | 92% | 88% | 94% | 101% |
| 20250319 | 1,430 | 1,442 | 1,423 | 1,439 | 45,700 | 14 | 101% | 101% | 107% | ▲▲ | 97% | 95% | 90% | 94% | 102% |
| 20250321 | 1,380 | 1,390 | 1,330 | 1,342 | 1,242,300 | -97 | 93% | 97% | 2718% | ▼ | 99% | 99% | 96% | 88% | 100% |
| 20250324 | 1,299 | 1,308 | 1,280 | 1,288 | 788,300 | -54 | 96% | 99% | 63% | ▼▼ | 100% | 99% | 97% | 85% | 100% |
| 20250325 | 1,288 | 1,308 | 1,282 | 1,293 | 668,700 | 5 | 100% | 100% | 85% | ▲ | 101% | 97% | 96% | 85% | 100% |
| 20250326 | 1,295 | 1,317 | 1,290 | 1,312 | 415,000 | 19 | 101% | 101% | 62% | ▲▲ | 99% | 98% | 95% | 86% | 102% |
| 20250327 | 1,297 | 1,299 | 1,280 | 1,290 | 1,182,200 | -22 | 98% | 99% | 285% | ▼ | 101% | 101% | 98% | 85% | 100% |
| 20250328 | 1,265 | 1,286 | 1,258 | 1,272 | 305,800 | -18 | 99% | 101% | 26% | ▼▼ | 101% | 101% | 99% | 84% | 100% |
| 20250331 | 1,250 | 1,263 | 1,242 | 1,261 | 486,900 | -11 | 99% | 101% | 159% | ▼▼▼ | 100% | 99% | 98% | 83% | 100% |
| 20250401 | 1,262 | 1,277 | 1,256 | 1,258 | 205,500 | -3 | 100% | 100% | 42% | ▼▼▼▼ | 100% | 97% | 97% | 83% | 100% |
| 20250402 | 1,268 | 1,278 | 1,257 | 1,273 | 181,500 | 15 | 101% | 100% | 88% | ▲ | 101% | 100% | 99% | 84% | 101% |
| 20250403 | 1,247 | 1,265 | 1,244 | 1,261 | 396,800 | -12 | 99% | 101% | 219% | ▼ | 100% | 100% | 0% | 83% | 100% |
| 20250404 | 1,240 | 1,248 | 1,220 | 1,244 | 802,800 | -17 | 99% | 100% | 202% | ▼▼ | 99% | 99% | 0% | 82% | 100% |
| 20250408 | 1,249 | 1,253 | 1,216 | 1,234 | 805,400 | -10 | 99% | 99% | 100% | ▼▼▼ | 99% | 101% | 0% | 83% | 100% |
| 20250409 | 1,220 | 1,227 | 1,194 | 1,207 | 970,200 | -27 | 98% | 99% | 120% | ▼▼▼▼ | 100% | 99% | 0% | 84% | 100% |
| 20250410 | 1,243 | 1,249 | 1,225 | 1,243 | 944,600 | 36 | 103% | 100% | 97% | ▲ | 100% | 100% | 0% | 86% | 103% |
| 20250411 | 1,213 | 1,221 | 1,153 | 1,219 | 1,473,400 | -24 | 98% | 100% | 156% | ▼ | 99% | 100% | 0% | 85% | 101% |
| 20250414 | 1,240 | 1,243 | 1,230 | 1,233 | 234,600 | 14 | 101% | 99% | 16% | ▲ | 99% | 100% | 0% | 86% | 102% |
| 20250415 | 1,233 | 1,246 | 1,225 | 1,225 | 654,300 | -8 | 99% | 99% | 279% | ▼ | 97% | 0% | 0% | 85% | 101% |
| 20250416 | 1,232 | 1,232 | 1,192 | 1,195 | 189,100 | -30 | 98% | 97% | 29% | ▼▼ | 102% | 0% | 0% | 83% | 100% |
| 20250417 | 1,185 | 1,223 | 1,182 | 1,213 | 184,900 | 18 | 102% | 102% | 98% | ▲ | 101% | 0% | 0% | 84% | 102% |
| 20250418 | 1,225 | 1,242 | 1,220 | 1,235 | 150,700 | 22 | 102% | 101% | 82% | ▲▲ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,036,900 | 401,800 | 171,300 | 55,500 | 865,600 | 346,300 |
| 2025-04-04 | 162,800 | 233,000 | 126,200 | 79,100 | 36,600 | 153,900 |
| 2025-03-28 | 51,600 | 296,600 | 43,000 | 82,100 | 8,600 | 214,500 |
| 2025-03-21 | 18,000 | 192,100 | 4,700 | 49,200 | 13,300 | 142,900 |
| 2025-03-14 | 6,700 | 94,800 | 4,700 | 31,800 | 2,000 | 63,000 |
| 2025-03-07 | 10,700 | 70,100 | 4,500 | 25,600 | 6,200 | 44,500 |
| 2025-02-28 | 13,700 | 57,700 | 4,400 | 25,300 | 9,300 | 32,400 |
| 2025-02-21 | 14,800 | 67,800 | 4,400 | 25,800 | 10,400 | 42,000 |
| 2025-02-14 | 14,000 | 62,500 | 5,200 | 25,900 | 8,800 | 36,600 |
| 2025-02-07 | 16,800 | 65,300 | 5,000 | 26,100 | 11,800 | 39,200 |
| 2025-01-31 | 12,800 | 66,800 | 4,400 | 30,300 | 8,400 | 36,500 |
| 2025-01-24 | 11,400 | 80,100 | 4,400 | 30,800 | 7,000 | 49,300 |
| 2025-01-17 | 12,700 | 83,700 | 4,400 | 32,000 | 8,300 | 51,700 |
| 2025-01-10 | 24,400 | 84,700 | 4,400 | 31,300 | 20,000 | 53,400 |
| 2024-12-27 | 42,500 | 89,100 | 17,200 | 35,300 | 25,300 | 53,800 |
| 2024-12-20 | 43,100 | 87,300 | 17,000 | 35,900 | 26,100 | 51,400 |
| 2024-12-13 | 43,100 | 94,100 | 16,700 | 33,600 | 26,400 | 60,500 |
| 2024-12-06 | 40,400 | 104,800 | 16,800 | 34,400 | 23,600 | 70,400 |
| 2024-11-29 | 39,700 | 83,400 | 16,500 | 26,900 | 23,200 | 56,500 |
| 2024-11-22 | 16,700 | 70,800 | 16,100 | 17,600 | 600 | 53,200 |
| 2024-11-15 | 17,800 | 71,900 | 16,100 | 18,500 | 1,700 | 53,400 |
| 2024-11-08 | 19,100 | 75,200 | 16,100 | 18,900 | 3,000 | 56,300 |
| 2024-11-01 | 21,600 | 73,100 | 16,100 | 17,500 | 5,500 | 55,600 |
| 2024-10-25 | 21,900 | 74,800 | 16,400 | 19,800 | 5,500 | 55,000 |
| 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 |
|---|---|---|---|
| 20250418 | 15:40 | アイチ | 自己株式の公開買付けの結果及び自己株式の取得終了並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250319 | 15:40 | アイチ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20250319 | 15:40 | アイチ | 伊藤忠商事株式会社との資本業務提携並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250319 | 15:40 | アイチ | 配当予想の修正および株主還元方針の見直しに関するお知らせ |
| 20250130 | 15:40 | アイチ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241025 | 15:40 | アイチ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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－ | 2025-04-19 19:24:48 |
| 6345 | 2 | 自己株式の公開買付けの結果及び自己株式の取得終了並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ | 2025-04-18 20:32:08 |
| 6345 | 2 | IRニュース2025.03.19 配当予想の修正および株主還元方針の見直しに関するお知らせ | 2025-03-20 00:31:30 |
| 6345 | 2 | 伊藤忠商事株式会社との資本業務提携並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ | 2025-03-20 00:31:29 |
| 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 |