| 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 | 1,371 | 1,375 | 1,331 | 1,338 | 54,100 | -15 | 99% | 98% | 53% | ▼ | 102% | 105% | 109% | 99% | 107% |
| 20240925 | 1,308 | 1,338 | 1,305 | 1,335 | 69,400 | -3 | 100% | 102% | 128% | ▼▼ | 101% | 101% | 106% | 99% | 107% |
| 20240926 | 1,351 | 1,369 | 1,340 | 1,363 | 91,500 | 28 | 102% | 101% | 132% | ▲ | 99% | 102% | 105% | 100% | 109% |
| 20240927 | 1,360 | 1,360 | 1,333 | 1,342 | 48,800 | -21 | 98% | 99% | 53% | ▼ | 101% | 106% | 109% | 98% | 108% |
| 20240930 | 1,313 | 1,336 | 1,311 | 1,331 | 59,100 | -11 | 99% | 101% | 121% | ▼▼ | 102% | 104% | 106% | 98% | 107% |
| 20241001 | 1,348 | 1,383 | 1,346 | 1,370 | 55,400 | 39 | 103% | 102% | 94% | ▲ | 100% | 102% | 104% | 100% | 110% |
| 20241002 | 1,369 | 1,381 | 1,359 | 1,364 | 51,600 | -6 | 100% | 100% | 93% | ▼ | 100% | 100% | 102% | 100% | 109% |
| 20241003 | 1,394 | 1,408 | 1,385 | 1,388 | 62,600 | 24 | 102% | 100% | 121% | ▲ | 100% | 102% | 103% | 100% | 111% |
| 20241004 | 1,388 | 1,398 | 1,371 | 1,387 | 76,500 | -1 | 100% | 100% | 122% | ▼ | 99% | 100% | 100% | 100% | 111% |
| 20241007 | 1,417 | 1,417 | 1,391 | 1,400 | 64,100 | 13 | 101% | 99% | 84% | ▲ | 99% | 102% | 102% | 100% | 112% |
| 20241008 | 1,390 | 1,400 | 1,378 | 1,379 | 57,200 | -21 | 99% | 99% | 89% | ▼ | 100% | 102% | 104% | 99% | 110% |
| 20241009 | 1,399 | 1,403 | 1,390 | 1,395 | 66,900 | 16 | 101% | 100% | 117% | ▲ | 100% | 101% | 103% | 100% | 112% |
| 20241010 | 1,412 | 1,421 | 1,400 | 1,415 | 84,100 | 20 | 101% | 100% | 126% | ▲▲ | 99% | 101% | 103% | 100% | 113% |
| 20241011 | 1,422 | 1,430 | 1,403 | 1,403 | 79,000 | -12 | 99% | 99% | 94% | ▼ | 100% | 100% | 103% | 99% | 111% |
| 20241015 | 1,421 | 1,434 | 1,406 | 1,420 | 75,500 | 17 | 101% | 100% | 96% | ▲ | 100% | 101% | 106% | 100% | 112% |
| 20241016 | 1,405 | 1,420 | 1,399 | 1,404 | 55,300 | -16 | 99% | 100% | 73% | ▼ | 100% | 99% | 105% | 99% | 109% |
| 20241017 | 1,424 | 1,436 | 1,414 | 1,430 | 60,800 | 26 | 102% | 100% | 110% | ▲ | 98% | 96% | 103% | 100% | 107% |
| 20241018 | 1,440 | 1,441 | 1,418 | 1,418 | 53,500 | -12 | 99% | 98% | 88% | ▼ | 100% | 96% | 104% | 99% | 107% |
| 20241021 | 1,431 | 1,438 | 1,420 | 1,424 | 69,400 | 6 | 100% | 100% | 130% | ▲ | 99% | 98% | 105% | 100% | 107% |
| 20241022 | 1,424 | 1,436 | 1,406 | 1,415 | 39,600 | -9 | 99% | 99% | 57% | ▼ | 98% | 99% | 107% | 99% | 106% |
| 20241023 | 1,405 | 1,408 | 1,378 | 1,378 | 51,800 | -37 | 97% | 98% | 131% | ▼▼ | 101% | 103% | 109% | 96% | 104% |
| 20241024 | 1,373 | 1,390 | 1,320 | 1,380 | 47,900 | 2 | 100% | 101% | 92% | ▲ | 98% | 100% | 106% | 97% | 104% |
| 20241025 | 1,410 | 1,410 | 1,371 | 1,378 | 58,900 | -2 | 100% | 98% | 123% | ▼ | 101% | 103% | 109% | 96% | 104% |
| 20241028 | 1,380 | 1,397 | 1,379 | 1,389 | 69,200 | 11 | 101% | 101% | 117% | ▲ | 99% | 101% | 107% | 97% | 104% |
| 20241029 | 1,405 | 1,408 | 1,383 | 1,390 | 44,000 | 1 | 100% | 99% | 64% | ▲▲ | 100% | 101% | 107% | 97% | 102% |
| 20241030 | 1,404 | 1,422 | 1,396 | 1,408 | 337,600 | 18 | 101% | 100% | 767% | ▲▲▲ | 101% | 104% | 106% | 98% | 103% |
| 20241031 | 1,408 | 1,425 | 1,402 | 1,416 | 42,000 | 8 | 101% | 101% | 12% | ▲▲▲▲ | 100% | 104% | 107% | 99% | 103% |
| 20241101 | 1,405 | 1,410 | 1,394 | 1,401 | 55,100 | -15 | 99% | 100% | 131% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20241105 | 1,431 | 1,431 | 1,397 | 1,424 | 95,600 | 23 | 102% | 100% | 174% | ▲ | 99% | 103% | 105% | 100% | 103% |
| 20241106 | 1,426 | 1,437 | 1,407 | 1,415 | 80,900 | -9 | 99% | 99% | 85% | ▼ | 102% | 104% | 104% | 99% | 103% |
| 20241107 | 1,433 | 1,465 | 1,433 | 1,459 | 96,100 | 44 | 103% | 102% | 119% | ▲ | 98% | 102% | 102% | 100% | 106% |
| 20241108 | 1,465 | 1,466 | 1,437 | 1,437 | 73,100 | -22 | 98% | 98% | 76% | ▼ | 100% | 103% | 103% | 98% | 104% |
| 20241111 | 1,437 | 1,446 | 1,425 | 1,440 | 63,800 | 3 | 100% | 100% | 87% | ▲ | 103% | 104% | 102% | 99% | 104% |
| 20241112 | 1,429 | 1,490 | 1,428 | 1,466 | 85,700 | 26 | 102% | 103% | 134% | ▲▲ | 101% | 101% | 98% | 100% | 106% |
| 20241113 | 1,477 | 1,509 | 1,472 | 1,490 | 85,800 | 24 | 102% | 101% | 100% | ▲▲▲ | 98% | 100% | 98% | 100% | 108% |
| 20241114 | 1,500 | 1,518 | 1,471 | 1,471 | 62,400 | -19 | 99% | 98% | 73% | ▼ | 99% | 100% | 98% | 99% | 107% |
| 20241115 | 1,499 | 1,505 | 1,483 | 1,483 | 72,400 | 12 | 101% | 99% | 116% | ▲ | 101% | 102% | 100% | 100% | 108% |
| 20241118 | 1,469 | 1,490 | 1,469 | 1,483 | 55,400 | 0 | 100% | 101% | 77% | -- | 101% | 101% | 100% | 100% | 108% |
| 20241119 | 1,478 | 1,499 | 1,478 | 1,499 | 54,400 | 16 | 101% | 101% | 98% | ▲ | 100% | 99% | 98% | 100% | 109% |
| 20241120 | 1,500 | 1,509 | 1,494 | 1,494 | 36,400 | -5 | 100% | 100% | 67% | ▼ | 99% | 97% | 98% | 100% | 108% |
| 20241121 | 1,507 | 1,509 | 1,489 | 1,492 | 24,200 | -2 | 100% | 99% | 66% | ▼▼ | 100% | 95% | 99% | 100% | 108% |
| 20241122 | 1,492 | 1,506 | 1,487 | 1,495 | 30,400 | 3 | 100% | 100% | 126% | ▲ | 97% | 93% | 97% | 100% | 108% |
| 20241125 | 1,518 | 1,518 | 1,472 | 1,478 | 62,500 | -17 | 99% | 97% | 206% | ▼ | 99% | 95% | 100% | 99% | 106% |
| 20241126 | 1,478 | 1,481 | 1,451 | 1,460 | 38,800 | -18 | 99% | 99% | 62% | ▼▼ | 97% | 98% | 101% | 97% | 105% |
| 20241127 | 1,460 | 1,460 | 1,404 | 1,414 | 40,400 | -46 | 97% | 97% | 104% | ▼▼▼ | 100% | 101% | 104% | 94% | 101% |
| 20241128 | 1,414 | 1,420 | 1,403 | 1,409 | 32,400 | -5 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 102% | 105% | 94% | 101% |
| 20241129 | 1,409 | 1,413 | 1,395 | 1,395 | 35,400 | -14 | 99% | 99% | 109% | ▼▼▼▼▼ | 101% | 104% | 105% | 93% | 100% |
| 20241202 | 1,395 | 1,414 | 1,393 | 1,408 | 46,300 | 13 | 101% | 101% | 131% | ▲ | 103% | 104% | 103% | 94% | 101% |
| 20241203 | 1,397 | 1,441 | 1,397 | 1,435 | 59,200 | 27 | 102% | 103% | 128% | ▲▲ | 97% | 99% | 99% | 96% | 103% |
| 20241204 | 1,457 | 1,461 | 1,407 | 1,420 | 45,500 | -15 | 99% | 97% | 77% | ▼ | 100% | 102% | 100% | 95% | 102% |
| 20241205 | 1,434 | 1,440 | 1,427 | 1,435 | 35,900 | 15 | 101% | 100% | 79% | ▲ | 101% | 102% | 100% | 96% | 103% |
| 20241206 | 1,435 | 1,469 | 1,435 | 1,453 | 59,100 | 18 | 101% | 101% | 165% | ▲▲ | 100% | 102% | 0% | 97% | 104% |
| 20241209 | 1,451 | 1,453 | 1,430 | 1,445 | 61,600 | -8 | 99% | 100% | 104% | ▼ | 99% | 101% | 0% | 96% | 104% |
| 20241210 | 1,460 | 1,460 | 1,444 | 1,446 | 58,100 | 1 | 100% | 99% | 94% | ▲ | 101% | 101% | 0% | 96% | 104% |
| 20241211 | 1,451 | 1,468 | 1,442 | 1,464 | 65,700 | 18 | 101% | 101% | 113% | ▲▲ | 99% | 97% | 0% | 98% | 105% |
| 20241212 | 1,486 | 1,499 | 1,456 | 1,464 | 110,100 | 0 | 100% | 99% | 168% | -- | 101% | 97% | 0% | 98% | 105% |
| 20241213 | 1,461 | 1,475 | 1,442 | 1,475 | 124,100 | 11 | 101% | 101% | 113% | ▲ | 98% | 97% | 0% | 98% | 106% |
| 20241216 | 1,490 | 1,494 | 1,459 | 1,464 | 42,700 | -11 | 99% | 98% | 34% | ▼ | 98% | 97% | 0% | 98% | 105% |
| 20241217 | 1,477 | 1,477 | 1,442 | 1,442 | 29,400 | -22 | 98% | 98% | 69% | ▼▼ | 98% | 0% | 0% | 96% | 103% |
| 20241218 | 1,442 | 1,442 | 1,410 | 1,417 | 35,000 | -25 | 98% | 98% | 119% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241219 | 1,400 | 1,426 | 1,389 | 1,418 | 33,100 | 1 | 100% | 101% | 95% | ▲ | 104% | 0% | 0% | 95% | 102% |
| 20241220 | 1,389 | 1,454 | 1,388 | 1,438 | 96,000 | 20 | 101% | 104% | 290% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 18,200 | 25,900 | 15,000 | 11,200 | 3,200 | 14,700 |
| 2024-12-06 | 15,900 | 32,400 | 15,000 | 14,700 | 900 | 17,700 |
| 2024-11-29 | 15,700 | 25,900 | 15,000 | 10,500 | 700 | 15,400 |
| 2024-11-22 | 17,000 | 23,900 | 15,100 | 11,000 | 1,900 | 12,900 |
| 2024-11-15 | 16,500 | 26,100 | 15,000 | 13,300 | 1,500 | 12,800 |
| 2024-11-08 | 16,000 | 26,100 | 15,000 | 12,000 | 1,000 | 14,100 |
| 2024-11-01 | 15,600 | 27,100 | 15,000 | 12,800 | 600 | 14,300 |
| 2024-10-25 | 15,900 | 26,900 | 15,000 | 11,900 | 900 | 15,000 |
| 2024-10-18 | 16,900 | 26,700 | 15,000 | 12,900 | 1,900 | 13,800 |
| 2024-10-11 | 16,700 | 25,000 | 15,000 | 10,700 | 1,700 | 14,300 |
| 2024-10-04 | 16,400 | 24,300 | 15,000 | 10,500 | 1,400 | 13,800 |
| 2024-09-27 | 16,600 | 23,400 | 15,000 | 10,100 | 1,600 | 13,300 |
| 2024-09-20 | 15,400 | 41,500 | 15,000 | 26,800 | 400 | 14,700 |
| 2024-09-13 | 15,800 | 45,800 | 15,000 | 27,000 | 800 | 18,800 |
| 2024-09-06 | 16,300 | 40,800 | 15,000 | 27,200 | 1,300 | 13,600 |
| 2024-08-30 | 17,900 | 43,700 | 15,000 | 29,000 | 2,900 | 14,700 |
| 2024-08-23 | 17,400 | 40,600 | 15,000 | 26,900 | 2,400 | 13,700 |
| 2024-08-16 | 17,300 | 41,100 | 15,000 | 26,600 | 2,300 | 14,500 |
| 2024-08-09 | 17,700 | 30,500 | 15,000 | 17,300 | 2,700 | 13,200 |
| 2024-08-02 | 16,800 | 29,000 | 15,300 | 12,200 | 1,500 | 16,800 |
| 2024-07-26 | 17,400 | 32,000 | 15,300 | 13,400 | 2,100 | 18,600 |
| 2024-07-19 | 19,700 | 29,500 | 15,500 | 13,000 | 4,200 | 16,500 |
| 2024-07-12 | 19,800 | 29,000 | 15,500 | 12,200 | 4,300 | 16,800 |
| 2024-07-05 | 24,400 | 30,600 | 15,500 | 12,600 | 8,900 | 18,000 |
| 2024-06-28 | 24,900 | 43,000 | 15,200 | 16,900 | 9,700 | 26,100 |
| 2024-06-21 | 23,100 | 44,700 | 16,000 | 24,100 | 7,100 | 20,600 |
| 2024-06-14 | 20,800 | 39,200 | 16,100 | 20,000 | 4,700 | 19,200 |
| 2024-06-07 | 21,000 | 34,300 | 15,800 | 19,700 | 5,200 | 14,600 |
| 2024-05-31 | 18,400 | 35,700 | 15,900 | 20,300 | 2,500 | 15,400 |
| 2024-05-24 | 18,900 | 37,000 | 15,900 | 20,000 | 3,000 | 17,000 |
| 2024-05-17 | 20,200 | 36,200 | 15,900 | 17,400 | 4,300 | 18,800 |
| 2024-05-10 | 19,300 | 28,600 | 15,800 | 16,500 | 3,500 | 12,100 |
| 2024-05-02 | 19,200 | 30,200 | 15,800 | 13,500 | 3,400 | 16,700 |
| 2024-04-26 | 19,000 | 43,300 | 15,800 | 13,500 | 3,200 | 29,800 |
| 2024-04-19 | 19,100 | 39,800 | 15,800 | 13,400 | 3,300 | 26,400 |
| 2024-04-12 | 19,300 | 37,800 | 15,800 | 13,400 | 3,500 | 24,400 |
| 2024-04-05 | 20,000 | 41,900 | 15,800 | 13,600 | 4,200 | 28,300 |
| 2024-03-29 | 20,200 | 48,100 | 15,800 | 15,000 | 4,400 | 33,100 |
| 2024-03-22 | 20,200 | 68,000 | 15,800 | 15,600 | 4,400 | 52,400 |
| 2024-03-15 | 21,800 | 72,000 | 17,800 | 17,000 | 4,000 | 55,000 |
| 2024-03-08 | 26,500 | 169,800 | 17,800 | 103,500 | 8,700 | 66,300 |
| 2024-03-01 | 28,500 | 146,500 | 17,800 | 103,400 | 10,700 | 43,100 |
| 2024-02-22 | 29,700 | 145,300 | 17,900 | 122,300 | 11,800 | 23,000 |
| 2024-02-16 | 33,000 | 143,700 | 17,900 | 120,200 | 15,100 | 23,500 |
| 2024-02-09 | 35,800 | 147,000 | 18,100 | 122,100 | 17,700 | 24,900 |
| 2024-02-02 | 38,700 | 147,300 | 21,300 | 119,800 | 17,400 | 27,500 |
| 2024-01-26 | 39,800 | 145,600 | 22,200 | 122,100 | 17,600 | 23,500 |
| 2024-01-19 | 39,000 | 150,200 | 22,200 | 121,000 | 16,800 | 29,200 |
| 2024-01-12 | 41,000 | 135,500 | 22,200 | 96,700 | 18,800 | 38,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:30 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20241118 | 16:30 | アネスト岩田 | 2025年３月期第２四半期決算説明会資料 |
| 20241111 | 15:30 | アネスト岩田 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | アネスト岩田 | 2025年３月期第２四半期決算補足説明資料 |
| 20241111 | 15:30 | アネスト岩田 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241105 | 15:30 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20241004 | 11:30 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240910 | 15:30 | アネスト岩田 | 自己株式の取得に関するお知らせ |
| 20240910 | 15:30 | アネスト岩田 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240809 | 15:30 | アネスト岩田 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | アネスト岩田 | 2025年3月期第1四半期決算補足説明資料 |
| 20240626 | 15:30 | アネスト岩田 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 12:00 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240523 | 17:00 | アネスト岩田 | 2024年3月期決算説明会資料 |
| 20240509 | 15:30 | アネスト岩田 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | アネスト岩田 | 2024年3月期 決算補足説明資料 |
| 20240509 | 15:30 | アネスト岩田 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:30 | アネスト岩田 | 定款の一部変更に関するお知らせ |
| 20240501 | 14:00 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240403 | 11:00 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240305 | 11:10 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240219 | 15:30 | アネスト岩田 | 取締役候補者の選任及び執行役員人事異動に関するお知らせ |
| 20240209 | 15:30 | アネスト岩田 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | アネスト岩田 | 2024年3月期第3四半期決算補足説明資料 |
| 20240202 | 11:00 | アネスト岩田 | 自己株式の取得状況に関するお知らせ |
| 20240123 | 11:30 | アネスト岩田 | 監査等委員である取締役の辞任に関するお知らせ |
| 20240110 | 15:30 | アネスト岩田 | 自己株式の取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6381 | 1 | HOME | アネスト岩田 製品情報サイト | 2024-12-21 21:28:41 |
| 6381 | 2 | アネスト岩田【公式】オンラインショップ / AIRREX | 2024-06-15 12:59:13 |
| 6381 | 3 | アネスト岩田公式オンラインショップのリニューアルに伴う注文受付終了について | アネスト岩田 製品情報サイト | 2024-12-02 22:30:06 |
| 6381 | 3 | コンプレッサ室の設計・施工からアフターサービスまで、ワンストップで提供 | アネスト岩田 製品情報サイト | 2024-11-21 21:29:52 |
| 6381 | 3 | システムメンテナンスのお知らせ（2024年11月1日（金）13:00～14:30） | アネスト岩田 製品情報サイト | 2024-10-30 15:29:14 |
| 6381 | 3 | ガラスのエキスパート住田光学ガラスが選ぶ、高精度を支える圧縮空気の秘密 | アネスト岩田 製品情報サイト | 2024-09-10 20:28:51 |
| 6381 | 3 | 2024年7月23日お知らせ 2024年度 夏季休業のお知らせ PDF (104KB) | 2024-07-24 01:30:46 |
| 6381 | 3 | 【新製品】エコノズルENシリーズに「容器差し込みタイプ」がラインナップ | アネスト岩田 製品情報サイト | 2024-06-28 23:32:01 |
| 6381 | 3 | 2024年6月17日全般 価格改定のお知らせ PDF (188KB) | 2024-06-21 17:45:13 |
| 6381 | 3 | 2020年12月11日コンプレッサ 給油式レシプロコンプレッサ潤滑油点検実施のお願い PDF (175KB) | 2024-06-16 06:18:59 |