| 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 | 4,929 | 4,975 | 4,877 | 4,892 | 954,500 | 33 | 101% | 99% | 22% | ▲▲▲▲ | 101% | 33% | 34% | 96% | 105% |
| 20240925 | 4,892 | 4,945 | 4,892 | 4,924 | 696,300 | 32 | 101% | 101% | 73% | ▲▲▲▲▲ | 101% | 32% | 33% | 97% | 106% |
| 20240926 | 4,949 | 5,014 | 4,913 | 5,014 | 818,300 | 90 | 102% | 101% | 118% | ▲▲▲▲▲▲ | 101% | 97% | 99% | 99% | 108% |
| 20240927 | 1,655 | 1,676 | 1,641 | 1,673 | 2,763,300 | -3,341 | 33% | 101% | 338% | ▼ | 99% | 102% | 106% | 33% | 100% |
| 20240930 | 1,589 | 1,603 | 1,576 | 1,577 | 3,307,800 | -96 | 94% | 99% | 120% | ▼▼ | 100% | 102% | 105% | 31% | 100% |
| 20241001 | 1,600 | 1,619 | 1,573 | 1,604 | 3,073,500 | 27 | 102% | 100% | 93% | ▲ | 101% | 103% | 107% | 32% | 102% |
| 20241002 | 1,580 | 1,615 | 1,580 | 1,597 | 2,248,900 | -8 | 100% | 101% | 73% | ▼ | 99% | 97% | 104% | 32% | 101% |
| 20241003 | 1,628 | 1,642 | 1,608 | 1,614 | 1,749,300 | 17 | 101% | 99% | 78% | ▲ | 100% | 99% | 105% | 32% | 102% |
| 20241004 | 1,605 | 1,612 | 1,595 | 1,610 | 1,586,500 | -4 | 100% | 100% | 91% | ▼ | 99% | 96% | 103% | 32% | 102% |
| 20241007 | 1,643 | 1,645 | 1,616 | 1,631 | 2,690,400 | 21 | 101% | 99% | 170% | ▲ | 98% | 97% | 105% | 33% | 103% |
| 20241008 | 1,614 | 1,615 | 1,583 | 1,585 | 2,771,700 | -46 | 97% | 98% | 103% | ▼ | 99% | 98% | 106% | 32% | 100% |
| 20241009 | 1,599 | 1,607 | 1,575 | 1,580 | 1,859,300 | -5 | 100% | 99% | 67% | ▼▼ | 99% | 99% | 106% | 32% | 100% |
| 20241010 | 1,592 | 1,601 | 1,583 | 1,584 | 2,110,500 | 5 | 100% | 99% | 114% | ▲ | 99% | 101% | 107% | 32% | 100% |
| 20241011 | 1,580 | 1,586 | 1,553 | 1,562 | 3,168,000 | -22 | 99% | 99% | 150% | ▼ | 99% | 102% | 107% | 31% | 100% |
| 20241015 | 1,572 | 1,583 | 1,562 | 1,562 | 2,598,300 | -1 | 100% | 99% | 82% | ▼▼ | 101% | 103% | 108% | 31% | 100% |
| 20241016 | 1,558 | 1,594 | 1,551 | 1,567 | 2,575,700 | 6 | 100% | 101% | 99% | ▲ | 100% | 104% | 107% | 31% | 100% |
| 20241017 | 1,573 | 1,588 | 1,569 | 1,580 | 2,505,600 | 13 | 101% | 100% | 97% | ▲▲ | 99% | 102% | 104% | 32% | 101% |
| 20241018 | 1,605 | 1,610 | 1,578 | 1,590 | 2,653,800 | 10 | 101% | 99% | 106% | ▲▲▲ | 100% | 103% | 105% | 32% | 102% |
| 20241021 | 1,593 | 1,602 | 1,582 | 1,599 | 1,739,100 | 9 | 101% | 100% | 66% | ▲▲▲▲ | 101% | 105% | 105% | 32% | 102% |
| 20241022 | 1,600 | 1,623 | 1,592 | 1,608 | 2,205,700 | 10 | 101% | 101% | 127% | ▲▲▲▲▲ | 102% | 104% | 104% | 32% | 103% |
| 20241023 | 1,612 | 1,684 | 1,611 | 1,642 | 3,695,600 | 34 | 102% | 102% | 168% | ▲▲▲▲▲▲ | 101% | 104% | 101% | 33% | 105% |
| 20241024 | 1,621 | 1,646 | 1,597 | 1,643 | 1,822,200 | 1 | 100% | 101% | 49% | ▲▲▲▲▲▲▲ | 100% | 103% | 99% | 33% | 105% |
| 20241025 | 1,644 | 1,646 | 1,630 | 1,640 | 1,910,100 | -4 | 100% | 100% | 105% | ▼ | 103% | 98% | 101% | 98% | 105% |
| 20241028 | 1,635 | 1,683 | 1,625 | 1,683 | 2,807,500 | 44 | 103% | 103% | 147% | ▲ | 100% | 95% | 98% | 100% | 108% |
| 20241029 | 1,681 | 1,682 | 1,666 | 1,675 | 1,857,300 | -8 | 100% | 100% | 66% | ▼ | 100% | 98% | 98% | 100% | 107% |
| 20241030 | 1,685 | 1,698 | 1,678 | 1,689 | 4,411,200 | 14 | 101% | 100% | 238% | ▲ | 95% | 100% | 98% | 100% | 108% |
| 20241031 | 1,682 | 1,700 | 1,580 | 1,603 | 8,628,100 | -87 | 95% | 95% | 196% | ▼ | 103% | 108% | 106% | 95% | 103% |
| 20241101 | 1,550 | 1,623 | 1,550 | 1,593 | 4,850,100 | -10 | 99% | 103% | 56% | ▼▼ | 100% | 101% | 103% | 94% | 102% |
| 20241105 | 1,602 | 1,622 | 1,594 | 1,605 | 3,543,500 | 12 | 101% | 100% | 73% | ▲ | 103% | 101% | 103% | 95% | 103% |
| 20241106 | 1,600 | 1,650 | 1,595 | 1,645 | 3,458,200 | 40 | 102% | 103% | 98% | ▲▲ | 100% | 97% | 99% | 97% | 105% |
| 20241107 | 1,675 | 1,698 | 1,661 | 1,676 | 4,951,900 | 31 | 102% | 100% | 143% | ▲▲▲ | 97% | 97% | 101% | 99% | 107% |
| 20241108 | 1,667 | 1,670 | 1,613 | 1,614 | 2,600,500 | -62 | 96% | 97% | 53% | ▼ | 100% | 101% | 105% | 96% | 103% |
| 20241111 | 1,615 | 1,632 | 1,608 | 1,608 | 1,868,600 | -6 | 100% | 100% | 72% | ▼▼ | 101% | 101% | 106% | 95% | 103% |
| 20241112 | 1,610 | 1,643 | 1,607 | 1,623 | 3,048,600 | 15 | 101% | 101% | 163% | ▲ | 98% | 102% | 107% | 96% | 104% |
| 20241113 | 1,603 | 1,625 | 1,565 | 1,567 | 3,933,800 | -56 | 97% | 98% | 129% | ▼ | 102% | 103% | 110% | 93% | 100% |
| 20241114 | 1,583 | 1,635 | 1,579 | 1,612 | 3,167,200 | 45 | 103% | 102% | 81% | ▲ | 101% | 101% | 109% | 95% | 103% |
| 20241115 | 1,612 | 1,638 | 1,596 | 1,629 | 2,983,400 | 17 | 101% | 101% | 94% | ▲▲ | 100% | 101% | 109% | 96% | 104% |
| 20241118 | 1,611 | 1,630 | 1,602 | 1,616 | 1,765,000 | -13 | 99% | 100% | 59% | ▼ | 100% | 101% | 108% | 96% | 103% |
| 20241119 | 1,627 | 1,642 | 1,622 | 1,632 | 1,489,400 | 16 | 101% | 100% | 84% | ▲ | 100% | 101% | 108% | 97% | 104% |
| 20241120 | 1,625 | 1,646 | 1,621 | 1,628 | 2,236,900 | -4 | 100% | 100% | 150% | ▼ | 99% | 100% | 107% | 96% | 104% |
| 20241121 | 1,630 | 1,645 | 1,620 | 1,620 | 1,154,200 | -8 | 100% | 99% | 52% | ▼▼ | 100% | 99% | 108% | 96% | 103% |
| 20241122 | 1,620 | 1,626 | 1,608 | 1,615 | 2,395,300 | -6 | 100% | 100% | 208% | ▼▼▼ | 101% | 98% | 107% | 96% | 103% |
| 20241125 | 1,630 | 1,664 | 1,628 | 1,649 | 3,975,100 | 34 | 102% | 101% | 166% | ▲ | 99% | 97% | 106% | 98% | 105% |
| 20241126 | 1,649 | 1,655 | 1,605 | 1,629 | 2,375,000 | -20 | 99% | 99% | 60% | ▼ | 98% | 100% | 109% | 96% | 104% |
| 20241127 | 1,613 | 1,617 | 1,566 | 1,578 | 2,597,300 | -52 | 97% | 98% | 109% | ▼▼ | 100% | 104% | 110% | 93% | 101% |
| 20241128 | 1,595 | 1,610 | 1,579 | 1,600 | 1,985,600 | 22 | 101% | 100% | 76% | ▲ | 99% | 105% | 109% | 95% | 102% |
| 20241129 | 1,595 | 1,596 | 1,552 | 1,578 | 2,281,500 | -22 | 99% | 99% | 115% | ▼ | 101% | 107% | 109% | 94% | 101% |
| 20241202 | 1,584 | 1,609 | 1,579 | 1,596 | 2,405,100 | 18 | 101% | 101% | 105% | ▲ | 101% | 107% | 108% | 95% | 102% |
| 20241203 | 1,604 | 1,624 | 1,596 | 1,614 | 2,255,000 | 18 | 101% | 101% | 94% | ▲▲ | 102% | 105% | 106% | 96% | 103% |
| 20241204 | 1,630 | 1,692 | 1,628 | 1,655 | 4,755,700 | 42 | 103% | 102% | 211% | ▲▲▲ | 101% | 105% | 104% | 99% | 106% |
| 20241205 | 1,664 | 1,707 | 1,661 | 1,677 | 5,760,300 | 22 | 101% | 101% | 121% | ▲▲▲▲ | 101% | 104% | 103% | 100% | 107% |
| 20241206 | 1,683 | 1,706 | 1,681 | 1,697 | 3,511,400 | 20 | 101% | 101% | 61% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 108% |
| 20241209 | 1,700 | 1,710 | 1,691 | 1,708 | 2,667,600 | 12 | 101% | 101% | 76% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241210 | 1,720 | 1,749 | 1,712 | 1,713 | 5,067,100 | 5 | 100% | 100% | 190% | ▲▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20241211 | 1,730 | 1,740 | 1,713 | 1,740 | 3,465,800 | 27 | 102% | 101% | 68% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241212 | 1,750 | 1,758 | 1,746 | 1,751 | 3,369,800 | 11 | 101% | 100% | 97% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 111% |
| 20241213 | 1,737 | 1,749 | 1,728 | 1,739 | 2,052,500 | -12 | 99% | 100% | 61% | ▼ | 99% | 99% | 0% | 99% | 110% |
| 20241216 | 1,748 | 1,755 | 1,716 | 1,722 | 1,850,000 | -17 | 99% | 99% | 90% | ▼▼ | 98% | 101% | 0% | 98% | 109% |
| 20241217 | 1,722 | 1,727 | 1,680 | 1,685 | 2,397,700 | -37 | 98% | 98% | 130% | ▼▼▼ | 101% | 0% | 0% | 96% | 107% |
| 20241218 | 1,710 | 1,744 | 1,703 | 1,729 | 2,694,900 | 44 | 103% | 101% | 112% | ▲ | 101% | 0% | 0% | 99% | 110% |
| 20241219 | 1,690 | 1,723 | 1,690 | 1,707 | 1,828,800 | -23 | 99% | 101% | 68% | ▼ | 101% | 0% | 0% | 97% | 108% |
| 20241220 | 1,720 | 1,755 | 1,718 | 1,733 | 5,631,300 | 27 | 102% | 101% | 308% | ▲ | % | % | % | 99% | 110% |
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 | 575,000 | 1,555,100 | 22,400 | 429,200 | 552,600 | 1,125,900 |
| 2024-12-06 | 555,500 | 1,804,900 | 18,500 | 534,800 | 537,000 | 1,270,100 |
| 2024-11-29 | 506,300 | 2,356,500 | 14,700 | 609,400 | 491,600 | 1,747,100 |
| 2024-11-22 | 511,900 | 2,446,500 | 15,200 | 635,800 | 496,700 | 1,810,700 |
| 2024-11-15 | 541,500 | 2,605,500 | 14,800 | 636,900 | 526,700 | 1,968,600 |
| 2024-11-08 | 521,700 | 2,672,500 | 14,800 | 636,700 | 506,900 | 2,035,800 |
| 2024-11-01 | 592,300 | 2,786,300 | 14,800 | 666,400 | 577,500 | 2,119,900 |
| 2024-10-25 | 519,100 | 2,828,600 | 15,300 | 650,100 | 503,800 | 2,178,500 |
| 2024-10-18 | 512,800 | 3,052,000 | 4,900 | 715,500 | 507,900 | 2,336,500 |
| 2024-10-11 | 501,000 | 3,179,800 | 4,800 | 727,100 | 496,200 | 2,452,700 |
| 2024-10-04 | 499,600 | 3,039,200 | 4,900 | 713,500 | 494,700 | 2,325,700 |
| 2024-09-27 | 540,100 | 3,002,200 | 9,000 | 698,000 | 531,100 | 2,304,200 |
| 2024-09-20 | 176,100 | 1,071,700 | 2,700 | 231,500 | 173,400 | 840,200 |
| 2024-09-13 | 189,000 | 1,091,000 | 5,200 | 236,600 | 183,800 | 854,400 |
| 2024-09-06 | 186,900 | 1,077,200 | 9,300 | 237,500 | 177,600 | 839,700 |
| 2024-08-30 | 189,900 | 1,043,200 | 12,100 | 235,900 | 177,800 | 807,300 |
| 2024-08-23 | 188,700 | 1,063,400 | 11,700 | 240,400 | 177,000 | 823,000 |
| 2024-08-16 | 203,600 | 1,051,300 | 22,300 | 231,400 | 181,300 | 819,900 |
| 2024-08-09 | 202,400 | 1,062,900 | 20,100 | 226,900 | 182,300 | 836,000 |
| 2024-08-02 | 181,500 | 1,410,600 | 85,500 | 285,300 | 96,000 | 1,125,300 |
| 2024-07-26 | 149,800 | 1,545,000 | 33,300 | 294,600 | 116,500 | 1,250,400 |
| 2024-07-19 | 229,400 | 1,570,600 | 67,100 | 286,600 | 162,300 | 1,284,000 |
| 2024-07-12 | 5,880,700 | 1,096,500 | 1,850,000 | 230,100 | 4,030,700 | 866,400 |
| 2024-07-05 | 2,416,200 | 1,377,000 | 877,000 | 202,800 | 1,539,200 | 1,174,200 |
| 2024-06-28 | 977,300 | 1,209,000 | 470,100 | 219,000 | 507,200 | 990,000 |
| 2024-06-21 | 27,400 | 747,700 | 8,800 | 154,000 | 18,600 | 593,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -4,586,256 | 1,710 | 1,744 | 1,703 | 1,729 | 2,694,900 |
| 2024-12-10 | J.P. MORGAN SECURITIES PLC | 4,586,256 | 0.56% | ▲ | 1,720 | 1,749 | 1,712 | 1,713 | 5,067,100 | |
| 2024-09-17 | Nomura International plc | 1,277,541 | 0.47% | ▼ | -153,647 | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 |
| 2024-09-11 | Nomura International plc | 1,431,188 | 0.53% | ▲ | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 | |
| 2024-08-29 | Nomura International plc | 995,156 | 0.36% | ▼ | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 | |
| 2024-08-09 | 野村證券株式会社 | 0 | 0.00% | ▼ | -4,969,297 | 4,771 | 4,822 | 4,660 | 4,720 | 1,438,100 |
| 2024-07-31 | 野村證券株式会社 | 4,969,297 | 1.84% | ▲ | -3,146 | 5,045 | 5,175 | 4,991 | 5,150 | 2,919,300 |
| 2024-07-08 | 野村證券株式会社 | 4,972,443 | 1.68% | ▲ | 5,295 | 5,315 | 5,196 | 5,250 | 5,458,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7259 | 1 | 株式会社アイシン- AISIN CORPORATION | 2024-12-21 15:20:53 |
| 7259 | 2 | 報告書（株主向け資料） | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:42 |
| 7259 | 2 | 第101回定時株主総会の開催結果について | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:37 |
| 7259 | 2 | ディスクロージャーポリシー | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:35 |
| 7259 | 2 | FAQ・お問い合わせ | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:33 |
| 7259 | 2 | IRカレンダー | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:32 |
| 7259 | 2 | 公告 | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:31 |
| 7259 | 2 | 株式・格付情報 | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:30 |
| 7259 | 2 | 業績データ（連結決算） | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:29 |
| 7259 | 2 | 個人投資家の皆様へ | 株式会社アイシン 公式企業サイト | 2024-06-26 18:50:28 |