| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,020 | 2,027 | 1,961 | 1,980 | 32,600 | -39 | 98% | 98% | 124% | ▼ | 100% | 102% | 105% | 94% | 101% |
| 20250311 | 1,952 | 1,970 | 1,933 | 1,958 | 21,200 | -22 | 99% | 100% | 65% | ▼▼ | 99% | 103% | 104% | 93% | 100% |
| 20250312 | 1,964 | 1,979 | 1,940 | 1,954 | 16,000 | -4 | 100% | 99% | 75% | ▼▼▼ | 99% | 102% | 102% | 93% | 100% |
| 20250313 | 1,973 | 1,973 | 1,948 | 1,959 | 8,400 | 5 | 100% | 99% | 53% | ▲ | 100% | 103% | 100% | 93% | 100% |
| 20250314 | 1,951 | 1,964 | 1,940 | 1,956 | 9,400 | -3 | 100% | 100% | 112% | ▼ | 101% | 101% | 99% | 93% | 100% |
| 20250317 | 1,973 | 1,998 | 1,973 | 1,993 | 13,000 | 37 | 102% | 101% | 138% | ▲ | 102% | 102% | 97% | 94% | 102% |
| 20250318 | 1,986 | 2,024 | 1,980 | 2,022 | 18,100 | 29 | 101% | 102% | 139% | ▲▲ | 100% | 101% | 96% | 96% | 103% |
| 20250319 | 2,014 | 2,023 | 2,004 | 2,007 | 8,900 | -15 | 99% | 100% | 49% | ▼ | 100% | 103% | 90% | 95% | 103% |
| 20250321 | 1,994 | 2,010 | 1,994 | 2,002 | 2,800 | -5 | 100% | 100% | 31% | ▼▼ | 100% | 102% | 84% | 95% | 102% |
| 20250324 | 2,002 | 2,024 | 2,000 | 2,000 | 6,400 | -2 | 100% | 100% | 229% | ▼▼▼ | 102% | 100% | 84% | 95% | 102% |
| 20250325 | 2,000 | 2,035 | 2,000 | 2,035 | 16,100 | 35 | 102% | 102% | 252% | ▲ | 100% | 96% | 83% | 96% | 104% |
| 20250326 | 2,035 | 2,061 | 2,034 | 2,036 | 19,500 | 1 | 100% | 100% | 121% | ▲▲ | 96% | 92% | 79% | 96% | 104% |
| 20250327 | 2,136 | 2,136 | 2,021 | 2,045 | 32,700 | 9 | 100% | 96% | 168% | ▲▲▲ | 99% | 96% | 86% | 100% | 105% |
| 20250328 | 2,020 | 2,031 | 1,991 | 2,009 | 16,300 | -36 | 98% | 99% | 50% | ▼ | 99% | 98% | 89% | 98% | 103% |
| 20250331 | 1,960 | 1,988 | 1,940 | 1,945 | 34,000 | -64 | 97% | 99% | 209% | ▼▼ | 99% | 91% | 88% | 95% | 100% |
| 20250401 | 1,976 | 1,976 | 1,933 | 1,959 | 40,300 | 14 | 101% | 99% | 119% | ▲ | 98% | 84% | 90% | 96% | 101% |
| 20250402 | 1,962 | 1,962 | 1,916 | 1,917 | 18,300 | -42 | 98% | 98% | 45% | ▼ | 102% | 86% | 93% | 94% | 100% |
| 20250403 | 1,884 | 1,930 | 1,834 | 1,930 | 29,500 | 13 | 101% | 102% | 161% | ▲ | 97% | 89% | 95% | 94% | 101% |
| 20250404 | 1,853 | 1,874 | 1,776 | 1,793 | 35,200 | -137 | 93% | 97% | 119% | ▼ | 101% | 103% | 109% | 88% | 100% |
| 20250408 | 1,619 | 1,686 | 1,619 | 1,641 | 14,100 | -152 | 92% | 101% | 40% | ▼▼ | 97% | 106% | 111% | 80% | 100% |
| 20250409 | 1,588 | 1,588 | 1,519 | 1,541 | 25,400 | -100 | 94% | 97% | 180% | ▼▼▼ | 95% | 99% | 103% | 75% | 100% |
| 20250410 | 1,701 | 1,701 | 1,618 | 1,618 | 11,900 | 77 | 105% | 95% | 47% | ▲ | 103% | 102% | 110% | 79% | 105% |
| 20250411 | 1,600 | 1,672 | 1,545 | 1,645 | 18,000 | 27 | 102% | 103% | 151% | ▲▲ | 100% | 98% | 106% | 80% | 107% |
| 20250414 | 1,680 | 1,694 | 1,668 | 1,673 | 17,700 | 28 | 102% | 100% | 98% | ▲▲▲ | 99% | 98% | 105% | 82% | 109% |
| 20250415 | 1,689 | 1,692 | 1,673 | 1,680 | 4,200 | 7 | 100% | 99% | 24% | ▲▲▲▲ | 96% | 98% | 105% | 82% | 109% |
| 20250416 | 1,693 | 1,695 | 1,624 | 1,629 | 19,300 | -51 | 97% | 96% | 460% | ▼ | 100% | 103% | 109% | 80% | 106% |
| 20250417 | 1,623 | 1,641 | 1,610 | 1,626 | 19,200 | -3 | 100% | 100% | 99% | ▼▼ | 100% | 102% | 108% | 80% | 106% |
| 20250418 | 1,648 | 1,660 | 1,638 | 1,644 | 4,800 | 18 | 101% | 100% | 25% | ▲ | 100% | 105% | 107% | 80% | 107% |
| 20250421 | 1,655 | 1,667 | 1,637 | 1,653 | 9,500 | 9 | 101% | 100% | 198% | ▲▲ | 98% | 104% | 106% | 81% | 107% |
| 20250422 | 1,675 | 1,675 | 1,624 | 1,638 | 10,400 | -15 | 99% | 98% | 109% | ▼ | 101% | 106% | 108% | 80% | 106% |
| 20250423 | 1,650 | 1,669 | 1,635 | 1,667 | 25,800 | 29 | 102% | 101% | 248% | ▲ | 100% | 105% | 106% | 82% | 108% |
| 20250424 | 1,680 | 1,705 | 1,664 | 1,686 | 19,700 | 19 | 101% | 100% | 76% | ▲▲ | 102% | 103% | 104% | 82% | 109% |
| 20250425 | 1,704 | 1,856 | 1,659 | 1,730 | 73,700 | 44 | 103% | 102% | 374% | ▲▲▲ | 100% | 101% | 100% | 86% | 112% |
| 20250428 | 1,730 | 1,789 | 1,730 | 1,735 | 17,900 | 5 | 100% | 100% | 24% | ▲▲▲▲ | 101% | 100% | 103% | 89% | 113% |
| 20250430 | 1,725 | 1,752 | 1,716 | 1,744 | 7,400 | 9 | 101% | 101% | 41% | ▲▲▲▲▲ | 101% | 99% | 104% | 89% | 113% |
| 20250501 | 1,733 | 1,757 | 1,722 | 1,757 | 8,100 | 13 | 101% | 101% | 109% | ▲▲▲▲▲▲ | 98% | 95% | 101% | 91% | 114% |
| 20250502 | 1,778 | 1,779 | 1,730 | 1,746 | 12,200 | -11 | 99% | 98% | 151% | ▼ | 100% | 103% | 105% | 90% | 113% |
| 20250507 | 1,727 | 1,744 | 1,692 | 1,729 | 11,800 | -17 | 99% | 100% | 97% | ▼▼ | 100% | 103% | 105% | 96% | 112% |
| 20250508 | 1,726 | 1,726 | 1,690 | 1,723 | 12,800 | -6 | 100% | 100% | 108% | ▼▼▼ | 98% | 102% | 105% | 98% | 112% |
| 20250509 | 1,723 | 1,810 | 1,681 | 1,694 | 38,600 | -29 | 98% | 98% | 302% | ▼▼▼▼ | 101% | 102% | 107% | 96% | 110% |
| 20250512 | 1,682 | 1,723 | 1,682 | 1,694 | 19,900 | 0 | 100% | 101% | 52% | -- | 103% | 100% | 105% | 96% | 105% |
| 20250513 | 1,720 | 1,780 | 1,720 | 1,775 | 26,700 | 81 | 105% | 103% | 134% | ▲ | 99% | 96% | 102% | 100% | 109% |
| 20250514 | 1,775 | 1,784 | 1,736 | 1,766 | 13,000 | -9 | 99% | 99% | 49% | ▼ | 97% | 95% | 102% | 99% | 109% |
| 20250515 | 1,766 | 1,766 | 1,720 | 1,720 | 9,300 | -46 | 97% | 97% | 72% | ▼▼ | 98% | 95% | 103% | 97% | 106% |
| 20250516 | 1,754 | 1,755 | 1,711 | 1,720 | 8,700 | 0 | 100% | 98% | 94% | -- | 99% | 100% | 105% | 97% | 106% |
| 20250519 | 1,721 | 1,729 | 1,706 | 1,706 | 5,200 | -14 | 99% | 99% | 60% | ▼ | 97% | 101% | 105% | 96% | 105% |
| 20250520 | 1,721 | 1,721 | 1,667 | 1,670 | 15,500 | -36 | 98% | 97% | 298% | ▼▼ | 99% | 103% | 107% | 94% | 102% |
| 20250521 | 1,688 | 1,688 | 1,657 | 1,669 | 8,300 | -1 | 100% | 99% | 54% | ▼▼▼ | 101% | 106% | 109% | 94% | 102% |
| 20250522 | 1,653 | 1,685 | 1,640 | 1,674 | 12,100 | 5 | 100% | 101% | 146% | ▲ | 103% | 106% | 108% | 94% | 102% |
| 20250523 | 1,672 | 1,720 | 1,672 | 1,720 | 6,700 | 46 | 103% | 103% | 55% | ▲▲ | 101% | 105% | 0% | 97% | 103% |
| 20250526 | 1,720 | 1,742 | 1,706 | 1,736 | 5,800 | 16 | 101% | 101% | 87% | ▲▲▲ | 99% | 104% | 0% | 98% | 104% |
| 20250527 | 1,736 | 1,736 | 1,716 | 1,721 | 1,700 | -15 | 99% | 99% | 29% | ▼ | 102% | 105% | 0% | 97% | 103% |
| 20250528 | 1,721 | 1,765 | 1,721 | 1,753 | 7,100 | 32 | 102% | 102% | 418% | ▲ | 101% | 103% | 0% | 99% | 105% |
| 20250529 | 1,755 | 1,778 | 1,741 | 1,778 | 4,400 | 25 | 101% | 101% | 62% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20250530 | 1,780 | 1,806 | 1,778 | 1,800 | 8,300 | 22 | 101% | 101% | 189% | ▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20250602 | 1,830 | 1,852 | 1,777 | 1,804 | 16,000 | 4 | 100% | 99% | 193% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20250603 | 1,806 | 1,835 | 1,782 | 1,807 | 12,900 | 3 | 100% | 100% | 81% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250604 | 1,799 | 1,808 | 1,782 | 1,782 | 7,500 | -25 | 99% | 99% | 58% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20250605 | 1,771 | 1,806 | 1,764 | 1,789 | 10,400 | 7 | 100% | 101% | 139% | ▲ | 101% | 0% | 0% | 99% | 107% |
| 20250606 | 1,780 | 1,811 | 1,780 | 1,801 | 1,600 | 12 | 101% | 101% | 15% | ▲▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 110,500 | 0 | 88,100 | 0 | 22,400 |
| 2025-05-23 | 0 | 110,900 | 0 | 88,100 | 0 | 22,800 |
| 2025-05-16 | 0 | 110,900 | 0 | 86,600 | 0 | 24,300 |
| 2025-05-09 | 0 | 115,000 | 0 | 85,300 | 0 | 29,700 |
| 2025-05-02 | 0 | 110,600 | 0 | 82,000 | 0 | 28,600 |
| 2025-04-25 | 0 | 111,000 | 0 | 82,100 | 0 | 28,900 |
| 2025-04-18 | 0 | 115,400 | 0 | 82,900 | 0 | 32,500 |
| 2025-04-11 | 300 | 110,300 | 300 | 79,800 | 0 | 30,500 |
| 2025-04-04 | 0 | 120,500 | 0 | 81,000 | 0 | 39,500 |
| 2025-03-28 | 0 | 115,800 | 0 | 79,800 | 0 | 36,000 |
| 2025-03-21 | 0 | 117,900 | 0 | 82,100 | 0 | 35,800 |
| 2025-03-14 | 0 | 120,700 | 0 | 84,500 | 0 | 36,200 |
| 2025-03-07 | 0 | 115,200 | 0 | 81,000 | 0 | 34,200 |
| 2025-02-28 | 0 | 116,800 | 0 | 81,200 | 0 | 35,600 |
| 2025-02-21 | 0 | 111,200 | 0 | 75,700 | 0 | 35,500 |
| 2025-02-14 | 0 | 112,400 | 0 | 76,000 | 0 | 36,400 |
| 2025-02-07 | 0 | 115,800 | 0 | 76,200 | 0 | 39,600 |
| 2025-01-31 | 0 | 108,900 | 0 | 70,700 | 0 | 38,200 |
| 2025-01-24 | 0 | 110,400 | 0 | 71,400 | 0 | 39,000 |
| 2025-01-17 | 0 | 96,600 | 0 | 63,800 | 0 | 32,800 |
| 2025-01-10 | 0 | 97,900 | 0 | 63,900 | 0 | 34,000 |
| 2024-12-27 | 0 | 97,300 | 0 | 65,400 | 0 | 31,900 |
| 2024-12-20 | 0 | 105,100 | 0 | 69,300 | 0 | 35,800 |
| 2024-12-13 | 0 | 95,100 | 0 | 61,400 | 0 | 33,700 |
| 2024-12-06 | 0 | 91,900 | 0 | 58,100 | 0 | 33,800 |
| 2024-11-29 | 0 | 89,600 | 0 | 57,300 | 0 | 32,300 |
| 2024-11-22 | 0 | 88,600 | 0 | 58,000 | 0 | 30,600 |
| 2024-11-15 | 0 | 89,100 | 0 | 59,600 | 0 | 29,500 |
| 2024-11-08 | 0 | 81,000 | 0 | 53,000 | 0 | 28,000 |
| 2024-11-01 | 0 | 75,800 | 0 | 51,400 | 0 | 24,400 |
| 2024-10-25 | 0 | 69,400 | 0 | 47,900 | 0 | 21,500 |
| 2024-10-18 | 0 | 64,500 | 0 | 45,800 | 0 | 18,700 |
| 2024-10-11 | 0 | 61,900 | 0 | 46,000 | 0 | 15,900 |
| 2024-10-04 | 0 | 58,900 | 0 | 44,600 | 0 | 14,300 |
| 2024-09-27 | 0 | 63,100 | 0 | 45,100 | 0 | 18,000 |
| 2024-09-20 | 0 | 66,400 | 0 | 46,900 | 0 | 19,500 |
| 2024-09-13 | 0 | 73,800 | 0 | 53,200 | 0 | 20,600 |
| 2024-09-06 | 0 | 77,200 | 0 | 55,800 | 0 | 21,400 |
| 2024-08-30 | 0 | 68,400 | 0 | 47,700 | 0 | 20,700 |
| 2024-08-23 | 0 | 74,200 | 0 | 47,900 | 0 | 26,300 |
| 2024-08-16 | 0 | 71,800 | 0 | 46,700 | 0 | 25,100 |
| 2024-08-09 | 0 | 75,200 | 0 | 47,900 | 0 | 27,300 |
| 2024-08-02 | 800 | 89,900 | 800 | 52,800 | 0 | 37,100 |
| 2024-07-26 | 0 | 88,700 | 0 | 53,900 | 0 | 34,800 |
| 2024-07-19 | 0 | 100,600 | 0 | 62,100 | 0 | 38,500 |
| 2024-07-12 | 100 | 124,700 | 100 | 81,500 | 0 | 43,200 |
| 2024-07-05 | 100 | 104,800 | 100 | 63,600 | 0 | 41,200 |
| 2024-06-28 | 0 | 109,300 | 0 | 62,200 | 0 | 47,100 |
| 2024-06-21 | 0 | 109,100 | 0 | 61,700 | 0 | 47,400 |
| 2024-06-14 | 0 | 113,300 | 0 | 62,100 | 0 | 51,200 |
| 2024-06-07 | 0 | 112,900 | 0 | 62,900 | 0 | 50,000 |
| 2024-05-31 | 0 | 113,500 | 0 | 61,900 | 0 | 51,600 |
| 2024-05-24 | 0 | 111,700 | 0 | 63,400 | 0 | 48,300 |
| 2024-05-17 | 0 | 121,600 | 0 | 64,500 | 0 | 57,100 |
| 2024-05-10 | 100 | 131,300 | 100 | 67,600 | 0 | 63,700 |
| 2024-05-02 | 0 | 115,300 | 0 | 60,300 | 0 | 55,000 |
| 2024-04-26 | 0 | 115,100 | 0 | 59,900 | 0 | 55,200 |
| 2024-04-19 | 100 | 115,900 | 100 | 61,900 | 0 | 54,000 |
| 2024-04-12 | 0 | 123,000 | 0 | 69,100 | 0 | 53,900 |
| 2024-04-05 | 0 | 123,100 | 0 | 70,800 | 0 | 52,300 |
| 2024-03-29 | 0 | 142,100 | 0 | 84,400 | 0 | 57,700 |
| 2024-03-22 | 0 | 142,400 | 0 | 81,700 | 0 | 60,700 |
| 2024-03-15 | 200 | 139,300 | 200 | 77,600 | 0 | 61,700 |
| 2024-03-08 | 0 | 198,500 | 0 | 134,000 | 0 | 64,500 |
| 2024-03-01 | 100 | 171,500 | 100 | 120,200 | 0 | 51,300 |
| 2024-02-22 | 0 | 176,900 | 0 | 117,300 | 0 | 59,600 |
| 2024-02-16 | 3,500 | 154,400 | 3,500 | 103,900 | 0 | 50,500 |
| 2024-02-09 | 0 | 164,400 | 0 | 105,900 | 0 | 58,500 |
| 2024-02-02 | 200 | 165,000 | 200 | 107,500 | 0 | 57,500 |
| 2024-01-26 | 100 | 167,300 | 100 | 92,500 | 0 | 74,800 |
| 2024-01-19 | 0 | 182,300 | 0 | 98,000 | 0 | 84,300 |
| 2024-01-12 | 0 | 190,600 | 0 | 106,500 | 0 | 84,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 13:00 | アオイ電子 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 13:00 | アオイ電子 | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20250430 | 13:00 | アオイ電子 | 業績予想の修正に関するお知らせ |
| 20250205 | 13:00 | アオイ電子 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241101 | 13:00 | アオイ電子 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 13:00 | アオイ電子 | 2025年３月期 第２四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20240802 | 13:00 | アオイ電子 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | アオイ電子 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | アオイ電子 | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20240315 | 10:00 | アオイ電子 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式取得終了ならびに主要株主の異動に関するお知らせ |
| 20240314 | 16:30 | アオイ電子 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに主要株主の異動（見込み）に関するお知らせ |
| 20240311 | 16:30 | アオイ電子 | 減損損失の計上および繰延税金資産の取り崩しならびに業績予想の修正に関するお知らせ |
| 20240202 | 13:00 | アオイ電子 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240112 | 16:00 | アオイ電子 | 主要株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6832 | 1 | アオイ電子株式会社 | 2025-06-07 19:25:09 |
| 6832 | 2 | 電子公告 | アオイ電子株式会社 | 2025-03-04 01:29:39 |
| 6832 | 2 | IRカレンダー | アオイ電子株式会社 | 2025-03-04 01:29:37 |
| 6832 | 2 | 株式手続きのご案内 | アオイ電子株式会社 | 2025-03-04 01:29:33 |
| 6832 | 2 | 株主総会 | アオイ電子株式会社 | 2025-03-04 01:29:31 |
| 6832 | 2 | 株主の皆さまへ | アオイ電子株式会社 | 2025-03-04 01:29:30 |
| 6832 | 2 | その他IR情報 | アオイ電子株式会社 | 2025-03-04 01:29:28 |
| 6832 | 2 | 年次報告書／中間報告書（株主通信） | アオイ電子株式会社 | 2025-03-04 01:29:26 |
| 6832 | 2 | 有価証券報告書等 | アオイ電子株式会社 | 2025-03-04 01:29:24 |
| 6832 | 2 | 決算説明資料 | アオイ電子株式会社 | 2025-03-04 01:29:23 |