| 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 | 1,210 | 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% | 100% | 100% | 112% |
| 20241008 | 1,229 | 1,249 | 1,215 | 1,238 | 75,000 | 8 | 101% | 101% | 123% | ▲▲▲▲ | 100% | 102% | 98% | 100% | 113% |
| 20241009 | 1,250 | 1,266 | 1,242 | 1,253 | 87,100 | 15 | 101% | 100% | 116% | ▲▲▲▲▲ | 100% | 101% | 96% | 100% | 114% |
| 20241010 | 1,264 | 1,264 | 1,240 | 1,261 | 55,200 | 8 | 101% | 100% | 63% | ▲▲▲▲▲▲ | 100% | 101% | 96% | 100% | 115% |
| 20241011 | 1,267 | 1,278 | 1,258 | 1,262 | 61,300 | 1 | 100% | 100% | 111% | ▲▲▲▲▲▲▲ | 99% | 99% | 95% | 100% | 111% |
| 20241015 | 1,280 | 1,280 | 1,247 | 1,269 | 74,100 | 7 | 101% | 99% | 121% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 97% | 100% | 112% |
| 20241016 | 1,259 | 1,287 | 1,255 | 1,269 | 61,600 | 0 | 100% | 101% | 83% | -- | 99% | 98% | 95% | 100% | 110% |
| 20241017 | 1,285 | 1,285 | 1,268 | 1,276 | 55,300 | 7 | 101% | 99% | 90% | ▲ | 99% | 96% | 95% | 100% | 110% |
| 20241018 | 1,277 | 1,284 | 1,265 | 1,265 | 37,000 | -11 | 99% | 99% | 67% | ▼ | 99% | 96% | 95% | 99% | 108% |
| 20241021 | 1,280 | 1,284 | 1,266 | 1,273 | 66,000 | 8 | 101% | 99% | 178% | ▲ | 99% | 95% | 96% | 100% | 108% |
| 20241022 | 1,275 | 1,278 | 1,252 | 1,256 | 38,400 | -17 | 99% | 99% | 58% | ▼ | 98% | 96% | 97% | 98% | 107% |
| 20241023 | 1,255 | 1,255 | 1,225 | 1,227 | 51,300 | -29 | 98% | 98% | 134% | ▼▼ | 100% | 98% | 99% | 96% | 105% |
| 20241024 | 1,225 | 1,239 | 1,218 | 1,227 | 68,700 | 0 | 100% | 100% | 134% | -- | 98% | 98% | 99% | 96% | 105% |
| 20241025 | 1,227 | 1,240 | 1,205 | 1,208 | 63,300 | -19 | 98% | 98% | 92% | ▼ | 107% | 109% | 110% | 95% | 103% |
| 20241028 | 1,105 | 1,189 | 1,100 | 1,183 | 110,300 | -25 | 98% | 107% | 174% | ▼▼ | 101% | 100% | 102% | 93% | 101% |
| 20241029 | 1,188 | 1,212 | 1,182 | 1,205 | 66,400 | 22 | 102% | 101% | 60% | ▲ | 98% | 97% | 99% | 94% | 102% |
| 20241030 | 1,225 | 1,225 | 1,197 | 1,197 | 395,200 | -8 | 99% | 98% | 595% | ▼ | 99% | 101% | 104% | 94% | 101% |
| 20241031 | 1,209 | 1,214 | 1,193 | 1,201 | 73,700 | 4 | 100% | 99% | 19% | ▲ | 98% | 102% | 116% | 94% | 102% |
| 20241101 | 1,191 | 1,228 | 1,171 | 1,171 | 70,300 | -30 | 98% | 98% | 95% | ▼ | 99% | 99% | 115% | 92% | 100% |
| 20241105 | 1,198 | 1,199 | 1,169 | 1,185 | 37,800 | 14 | 101% | 99% | 54% | ▲ | 99% | 100% | 121% | 93% | 101% |
| 20241106 | 1,185 | 1,191 | 1,176 | 1,179 | 41,700 | -6 | 99% | 99% | 110% | ▼ | 102% | 100% | 120% | 92% | 101% |
| 20241107 | 1,194 | 1,226 | 1,194 | 1,219 | 75,600 | 40 | 103% | 102% | 181% | ▲ | 97% | 98% | 118% | 96% | 104% |
| 20241108 | 1,219 | 1,224 | 1,186 | 1,188 | 58,600 | -31 | 97% | 97% | 78% | ▼ | 100% | 101% | 121% | 93% | 101% |
| 20241111 | 1,182 | 1,188 | 1,171 | 1,186 | 34,800 | -2 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 121% | 93% | 101% |
| 20241112 | 1,182 | 1,207 | 1,182 | 1,182 | 40,700 | -4 | 100% | 100% | 117% | ▼▼▼ | 101% | 102% | 121% | 93% | 101% |
| 20241113 | 1,183 | 1,203 | 1,181 | 1,195 | 54,000 | 13 | 101% | 101% | 133% | ▲ | 100% | 102% | 120% | 94% | 102% |
| 20241114 | 1,191 | 1,210 | 1,186 | 1,193 | 47,500 | -2 | 100% | 100% | 88% | ▼ | 99% | 100% | 119% | 93% | 102% |
| 20241115 | 1,203 | 1,219 | 1,190 | 1,190 | 28,100 | -3 | 100% | 99% | 59% | ▼▼ | 101% | 102% | 121% | 93% | 102% |
| 20241118 | 1,183 | 1,208 | 1,183 | 1,198 | 37,500 | 8 | 101% | 101% | 133% | ▲ | 101% | 101% | 120% | 94% | 102% |
| 20241119 | 1,200 | 1,216 | 1,200 | 1,209 | 25,200 | 11 | 101% | 101% | 67% | ▲▲ | 98% | 100% | 117% | 96% | 103% |
| 20241120 | 1,209 | 1,219 | 1,189 | 1,190 | 30,000 | -19 | 98% | 98% | 119% | ▼ | 102% | 102% | 118% | 97% | 102% |
| 20241121 | 1,190 | 1,210 | 1,190 | 1,209 | 18,300 | 19 | 102% | 102% | 61% | ▲ | 100% | 104% | 117% | 99% | 103% |
| 20241122 | 1,205 | 1,215 | 1,204 | 1,211 | 17,100 | 2 | 100% | 100% | 93% | ▲▲ | 99% | 113% | 116% | 99% | 103% |
| 20241125 | 1,219 | 1,237 | 1,203 | 1,203 | 59,400 | -8 | 99% | 99% | 347% | ▼ | 101% | 115% | 117% | 99% | 103% |
| 20241126 | 1,202 | 1,219 | 1,202 | 1,211 | 31,500 | 8 | 101% | 101% | 53% | ▲ | 100% | 118% | 116% | 99% | 103% |
| 20241127 | 1,214 | 1,230 | 1,202 | 1,208 | 48,200 | -3 | 100% | 100% | 153% | ▼ | 104% | 119% | 117% | 99% | 103% |
| 20241128 | 1,210 | 1,257 | 1,208 | 1,256 | 83,900 | 48 | 104% | 104% | 174% | ▲ | 110% | 112% | 113% | 100% | 107% |
| 20241129 | 1,252 | 1,391 | 1,252 | 1,376 | 246,600 | 120 | 110% | 110% | 294% | ▲▲ | 101% | 102% | 103% | 100% | 118% |
| 20241202 | 1,370 | 1,382 | 1,350 | 1,382 | 137,200 | 6 | 100% | 101% | 56% | ▲▲▲ | 103% | 101% | 102% | 100% | 117% |
| 20241203 | 1,390 | 1,438 | 1,367 | 1,434 | 213,200 | 52 | 104% | 103% | 155% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 122% |
| 20241204 | 1,425 | 1,457 | 1,394 | 1,399 | 149,900 | -35 | 98% | 98% | 70% | ▼ | 98% | 98% | 100% | 98% | 118% |
| 20241205 | 1,415 | 1,419 | 1,377 | 1,384 | 73,300 | -15 | 99% | 98% | 49% | ▼▼ | 101% | 100% | 102% | 97% | 117% |
| 20241206 | 1,384 | 1,403 | 1,377 | 1,398 | 69,100 | 14 | 101% | 101% | 94% | ▲ | 101% | 98% | 0% | 97% | 118% |
| 20241209 | 1,400 | 1,420 | 1,390 | 1,409 | 83,000 | 11 | 101% | 101% | 120% | ▲▲ | 97% | 97% | 0% | 98% | 119% |
| 20241210 | 1,429 | 1,431 | 1,386 | 1,392 | 89,100 | -17 | 99% | 97% | 107% | ▼ | 99% | 99% | 0% | 97% | 117% |
| 20241211 | 1,392 | 1,399 | 1,372 | 1,379 | 66,000 | -13 | 99% | 99% | 74% | ▼▼ | 98% | 100% | 0% | 96% | 116% |
| 20241212 | 1,399 | 1,401 | 1,370 | 1,375 | 48,900 | -4 | 100% | 98% | 74% | ▼▼▼ | 101% | 102% | 0% | 96% | 116% |
| 20241213 | 1,369 | 1,392 | 1,359 | 1,376 | 78,300 | 1 | 100% | 101% | 160% | ▲ | 100% | 102% | 0% | 96% | 116% |
| 20241216 | 1,377 | 1,401 | 1,373 | 1,383 | 50,500 | 7 | 101% | 100% | 64% | ▲▲ | 100% | 102% | 0% | 96% | 116% |
| 20241217 | 1,390 | 1,408 | 1,383 | 1,385 | 57,100 | 2 | 100% | 100% | 113% | ▲▲▲ | 100% | 0% | 0% | 97% | 116% |
| 20241218 | 1,389 | 1,407 | 1,388 | 1,395 | 94,500 | 10 | 101% | 100% | 165% | ▲▲▲▲ | 100% | 0% | 0% | 97% | 116% |
| 20241219 | 1,395 | 1,420 | 1,383 | 1,400 | 76,000 | 5 | 100% | 100% | 80% | ▲▲▲▲▲ | 101% | 0% | 0% | 98% | 116% |
| 20241220 | 1,402 | 1,442 | 1,399 | 1,411 | 195,900 | 11 | 101% | 101% | 258% | ▲▲▲▲▲▲ | % | % | % | 98% | 117% |
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 | 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 |
|---|---|---|---|
| 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－ | 2024-12-22 02:28:02 |
| 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 |