| 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 | 3,020 | 3,040 | 3,000 | 3,020 | 22,200 | -5 | 100% | 100% | 175% | ▼ | 100% | 102% | 95% | 95% | 100% |
| 20240726 | 3,000 | 3,040 | 2,992 | 2,993 | 13,200 | -27 | 99% | 100% | 59% | ▼ | 100% | 98% | 94% | 94% | 100% |
| 20240729 | 3,035 | 3,045 | 3,010 | 3,040 | 18,700 | 47 | 102% | 100% | 142% | ▲ | 100% | 94% | 96% | 95% | 102% |
| 20240730 | 3,030 | 3,035 | 2,995 | 3,025 | 20,100 | -15 | 100% | 100% | 107% | ▼ | 102% | 88% | 98% | 95% | 101% |
| 20240731 | 2,993 | 3,065 | 2,983 | 3,065 | 19,700 | 40 | 101% | 102% | 98% | ▲ | 98% | 89% | 96% | 96% | 102% |
| 20240801 | 3,040 | 3,045 | 2,978 | 2,985 | 27,100 | -80 | 97% | 98% | 138% | ▼ | 97% | 92% | 100% | 94% | 100% |
| 20240802 | 2,945 | 2,955 | 2,850 | 2,850 | 46,800 | -135 | 95% | 97% | 173% | ▼ | 86% | 100% | 108% | 89% | 100% |
| 20240805 | 2,729 | 2,779 | 2,350 | 2,350 | 53,000 | -500 | 82% | 86% | 113% | ▼ | 107% | 112% | 120% | 74% | 100% |
| 20240806 | 2,467 | 2,783 | 2,467 | 2,639 | 36,700 | 289 | 112% | 107% | 69% | ▲ | 101% | 103% | 110% | 83% | 112% |
| 20240807 | 2,689 | 2,830 | 2,650 | 2,710 | 29,100 | 71 | 103% | 101% | 79% | ▲ | 100% | 102% | 109% | 85% | 115% |
| 20240808 | 2,710 | 2,744 | 2,685 | 2,712 | 29,600 | 2 | 100% | 100% | 102% | ▲ | 99% | 102% | 107% | 85% | 115% |
| 20240809 | 2,762 | 2,819 | 2,696 | 2,736 | 28,100 | 24 | 101% | 99% | 95% | ▲▲ | 99% | 101% | 105% | 86% | 116% |
| 20240813 | 2,806 | 2,806 | 2,737 | 2,765 | 14,200 | 29 | 101% | 99% | 51% | ▲▲▲ | 100% | 102% | 107% | 87% | 118% |
| 20240814 | 2,765 | 2,799 | 2,741 | 2,774 | 12,200 | 9 | 100% | 100% | 86% | ▲▲▲▲ | 99% | 101% | 105% | 87% | 118% |
| 20240815 | 2,814 | 2,819 | 2,771 | 2,774 | 15,000 | 0 | 100% | 99% | 123% | -- | 100% | 101% | 105% | 88% | 118% |
| 20240816 | 2,817 | 2,831 | 2,799 | 2,831 | 16,200 | 57 | 102% | 100% | 108% | ▲ | 99% | 101% | 104% | 92% | 120% |
| 20240819 | 2,830 | 2,839 | 2,804 | 2,804 | 20,700 | -27 | 99% | 99% | 128% | ▼ | 100% | 101% | 104% | 91% | 119% |
| 20240820 | 2,825 | 2,862 | 2,811 | 2,833 | 11,000 | 29 | 101% | 100% | 53% | ▲ | 99% | 103% | 102% | 92% | 121% |
| 20240821 | 2,833 | 2,851 | 2,806 | 2,818 | 10,200 | -15 | 99% | 99% | 93% | ▼ | 100% | 103% | 102% | 92% | 120% |
| 20240822 | 2,841 | 2,841 | 2,801 | 2,836 | 15,800 | 18 | 101% | 100% | 155% | ▲ | 100% | 103% | 102% | 93% | 121% |
| 20240823 | 2,848 | 2,874 | 2,839 | 2,855 | 17,600 | 19 | 101% | 100% | 111% | ▲▲ | 99% | 102% | 101% | 93% | 121% |
| 20240826 | 2,883 | 2,890 | 2,858 | 2,864 | 13,600 | 9 | 100% | 99% | 77% | ▲▲▲ | 101% | 102% | 101% | 93% | 122% |
| 20240827 | 2,900 | 2,946 | 2,900 | 2,923 | 12,000 | 59 | 102% | 101% | 88% | ▲▲▲▲ | 98% | 100% | 100% | 95% | 124% |
| 20240828 | 2,947 | 2,947 | 2,873 | 2,894 | 10,400 | -29 | 99% | 98% | 87% | ▼ | 101% | 102% | 102% | 94% | 123% |
| 20240829 | 2,890 | 2,935 | 2,890 | 2,926 | 18,400 | 32 | 101% | 101% | 177% | ▲ | 101% | 99% | 101% | 98% | 125% |
| 20240830 | 2,930 | 2,960 | 2,926 | 2,950 | 17,800 | 24 | 101% | 101% | 97% | ▲▲ | 99% | 97% | 99% | 100% | 126% |
| 20240902 | 2,987 | 2,987 | 2,919 | 2,950 | 14,200 | 0 | 100% | 99% | 80% | -- | 100% | 98% | 100% | 100% | 126% |
| 20240903 | 2,950 | 2,963 | 2,936 | 2,944 | 11,400 | -6 | 100% | 100% | 80% | ▼ | 99% | 99% | 102% | 100% | 112% |
| 20240904 | 2,894 | 2,927 | 2,859 | 2,873 | 22,400 | -71 | 98% | 99% | 196% | ▼▼ | 101% | 100% | 102% | 97% | 106% |
| 20240905 | 2,882 | 2,941 | 2,860 | 2,900 | 22,100 | 27 | 101% | 101% | 99% | ▲ | 99% | 97% | 101% | 98% | 107% |
| 20240906 | 2,930 | 2,947 | 2,858 | 2,887 | 26,400 | -13 | 100% | 99% | 119% | ▼ | 102% | 101% | 105% | 98% | 106% |
| 20240909 | 2,811 | 2,889 | 2,783 | 2,869 | 24,200 | -18 | 99% | 102% | 92% | ▼▼ | 99% | 98% | 102% | 97% | 104% |
| 20240910 | 2,885 | 2,891 | 2,848 | 2,868 | 13,800 | -1 | 100% | 99% | 57% | ▼▼▼ | 98% | 100% | 104% | 97% | 103% |
| 20240911 | 2,864 | 2,890 | 2,796 | 2,809 | 24,200 | -59 | 98% | 98% | 175% | ▼▼▼▼ | 100% | 102% | 105% | 95% | 101% |
| 20240912 | 2,829 | 2,859 | 2,820 | 2,839 | 22,100 | 30 | 101% | 100% | 91% | ▲ | 99% | 102% | 105% | 96% | 101% |
| 20240913 | 2,834 | 2,844 | 2,797 | 2,807 | 21,700 | -32 | 99% | 99% | 98% | ▼ | 101% | 104% | 106% | 95% | 100% |
| 20240917 | 2,807 | 2,851 | 2,787 | 2,840 | 20,800 | 33 | 101% | 101% | 96% | ▲ | 100% | 102% | 104% | 96% | 101% |
| 20240918 | 2,860 | 2,871 | 2,830 | 2,871 | 15,400 | 31 | 101% | 100% | 74% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
| 20240919 | 2,890 | 2,909 | 2,861 | 2,882 | 14,700 | 11 | 100% | 100% | 95% | ▲▲▲ | 101% | 102% | 105% | 98% | 103% |
| 20240920 | 2,884 | 2,911 | 2,872 | 2,902 | 15,700 | 20 | 101% | 101% | 107% | ▲▲▲▲ | 100% | 99% | 104% | 98% | 103% |
| 20240924 | 2,915 | 2,943 | 2,905 | 2,915 | 13,600 | 13 | 100% | 100% | 87% | ▲▲▲▲▲ | 100% | 97% | 104% | 99% | 104% |
| 20240925 | 2,923 | 2,935 | 2,882 | 2,923 | 24,600 | 8 | 100% | 100% | 181% | ▲▲▲▲▲▲ | 101% | 97% | 104% | 99% | 104% |
| 20240926 | 2,932 | 2,965 | 2,923 | 2,953 | 35,100 | 30 | 101% | 101% | 143% | ▲▲▲▲▲▲▲ | 100% | 99% | 105% | 100% | 105% |
| 20240927 | 2,895 | 2,916 | 2,861 | 2,895 | 28,300 | -58 | 98% | 100% | 81% | ▼ | 99% | 102% | 107% | 98% | 103% |
| 20240930 | 2,840 | 2,854 | 2,812 | 2,818 | 28,800 | -77 | 97% | 99% | 102% | ▼▼ | 100% | 103% | 106% | 95% | 100% |
| 20241001 | 2,850 | 2,869 | 2,831 | 2,846 | 12,200 | 28 | 101% | 100% | 42% | ▲ | 101% | 104% | 107% | 96% | 101% |
| 20241002 | 2,833 | 2,871 | 2,828 | 2,848 | 18,700 | 2 | 100% | 101% | 153% | ▲▲ | 98% | 102% | 105% | 96% | 101% |
| 20241003 | 2,898 | 2,898 | 2,853 | 2,853 | 10,400 | 5 | 100% | 98% | 56% | ▲▲▲ | 101% | 103% | 105% | 97% | 102% |
| 20241004 | 2,878 | 2,914 | 2,878 | 2,903 | 11,600 | 50 | 102% | 101% | 112% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241007 | 2,946 | 2,946 | 2,917 | 2,935 | 12,500 | 32 | 101% | 100% | 108% | ▲▲▲▲▲ | 100% | 103% | 0% | 99% | 105% |
| 20241008 | 2,902 | 2,939 | 2,890 | 2,901 | 15,000 | -34 | 99% | 100% | 120% | ▼ | 101% | 102% | 0% | 98% | 103% |
| 20241009 | 2,940 | 2,965 | 2,913 | 2,956 | 16,500 | 55 | 102% | 101% | 110% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241010 | 2,967 | 2,967 | 2,941 | 2,965 | 12,600 | 9 | 100% | 100% | 76% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241011 | 2,965 | 3,000 | 2,954 | 2,982 | 21,800 | 17 | 101% | 101% | 173% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20241015 | 3,010 | 3,010 | 2,980 | 2,986 | 12,800 | 4 | 100% | 99% | 59% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 106% |
| 20241016 | 2,958 | 3,035 | 2,936 | 2,987 | 23,000 | 1 | 100% | 101% | 180% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241017 | 3,005 | 3,005 | 2,965 | 2,978 | 13,600 | -9 | 100% | 99% | 59% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20241018 | 3,005 | 3,020 | 2,995 | 3,015 | 12,200 | 37 | 101% | 100% | 90% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20241021 | 3,005 | 3,050 | 3,005 | 3,035 | 12,800 | 20 | 101% | 101% | 105% | ▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20241022 | 3,050 | 3,055 | 2,998 | 2,998 | 21,900 | -37 | 99% | 98% | 171% | ▼ | % | % | % | 99% | 106% |
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 | 600 | 21,500 | 300 | 14,700 | 300 | 6,800 |
| 2024-10-11 | 900 | 22,700 | 300 | 15,100 | 600 | 7,600 |
| 2024-10-04 | 600 | 21,300 | 300 | 13,300 | 300 | 8,000 |
| 2024-09-27 | 700 | 21,900 | 400 | 13,600 | 300 | 8,300 |
| 2024-09-20 | 500 | 23,700 | 300 | 14,600 | 200 | 9,100 |
| 2024-09-13 | 600 | 26,600 | 400 | 14,400 | 200 | 12,200 |
| 2024-09-06 | 900 | 22,700 | 400 | 12,900 | 500 | 9,800 |
| 2024-08-30 | 900 | 20,200 | 300 | 12,200 | 600 | 8,000 |
| 2024-08-23 | 900 | 21,200 | 400 | 13,000 | 500 | 8,200 |
| 2024-08-16 | 600 | 21,900 | 400 | 13,700 | 200 | 8,200 |
| 2024-08-09 | 800 | 23,200 | 400 | 14,300 | 400 | 8,900 |
| 2024-08-02 | 400 | 25,500 | 400 | 15,700 | 0 | 9,800 |
| 2024-07-26 | 700 | 28,000 | 400 | 16,600 | 300 | 11,400 |
| 2024-07-19 | 800 | 28,600 | 400 | 16,500 | 400 | 12,100 |
| 2024-07-12 | 600 | 31,000 | 500 | 17,900 | 100 | 13,100 |
| 2024-07-05 | 700 | 32,200 | 500 | 18,500 | 200 | 13,700 |
| 2024-06-28 | 1,200 | 28,500 | 600 | 15,900 | 600 | 12,600 |
| 2024-06-21 | 1,200 | 31,100 | 800 | 15,300 | 400 | 15,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:20 | アイホン | 2025年3月期第1四半期 決算短信〔日本基準〕（連結） |
| 20240718 | 15:00 | アイホン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:30 | アイホン | 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 |
| 20240513 | 16:00 | アイホン | （訂正）2024年３月期 決算短信（連結）」説明資料の一部訂正に関するお知らせ |
| 20240508 | 13:40 | アイホン | 中期経営計画（2023～2025年度）の更新に関するお知らせ |
| 20240508 | 13:40 | アイホン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 13:40 | アイホン | 個別業績の前年実績値との差異に関するお知らせ |
| 20240416 | 15:00 | アイホン | 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 20240206 | 15:30 | アイホン | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | アイホン | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3N8 | 350 | 2024-07-29 13:34 | アイホン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6718 | 1 | アイホン株式会社 | ドアホン、インターホン、ナースコールのアイホン | 2024-10-23 05:22:43 |
| 6718 | 2 | Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024 (PDF:141.2 KB) | 2024-08-20 15:37:44 |
| 6718 | 2 | 2025年3月期 第1四半期決算短信 (PDF:263.7 KB) | 2024-08-06 23:32:24 |
| 6718 | 2 | 「日経ＩＲ・個人投資家フェア2024」に出展いたします。｜株主・投資家情報｜アイホン株式会社 | 2024-08-02 18:29:18 |
| 6718 | 2 | 「名証IRエキスポ 2024」に出展いたします。｜株主・投資家情報｜アイホン株式会社 | 2024-07-17 21:29:34 |
| 6718 | 2 | 第66期 有価証券報告書 (PDF:1.1 MB) | 2024-06-29 04:32:35 |
| 6718 | 2 | 第66回定時株主総会決議通知 (PDF:117.9 KB) | 2024-06-27 16:32:52 |
| 6718 | 2 | 第66期 報告書（2023年4月1日～2024年3月31日） (PDF:1.1 MB) | 2024-06-27 16:32:50 |
| 6718 | 2 | 株主・投資家情報 サイトマップ｜株主・投資家情報｜アイホン株式会社 | 2024-06-26 23:41:46 |
| 6718 | 2 | 個人投資家向け説明資料｜IRライブラリー｜株主・投資家情報｜アイホン株式会社 | 2024-06-26 23:41:44 |