| 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 | 2,039 | 2,041 | 2,011 | 2,023 | 9,200 | -6 | 100% | 99% | 56% | ▼ | 101% | 102% | 104% | 98% | 103% |
| 20240925 | 2,023 | 2,058 | 2,023 | 2,053 | 17,800 | 30 | 101% | 101% | 193% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20240926 | 2,072 | 2,094 | 2,048 | 2,094 | 26,100 | 41 | 102% | 101% | 147% | ▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20240927 | 2,088 | 2,101 | 2,068 | 2,077 | 14,800 | -17 | 99% | 99% | 57% | ▼ | 100% | 102% | 99% | 99% | 105% |
| 20240930 | 2,027 | 2,077 | 2,013 | 2,019 | 14,200 | -58 | 97% | 100% | 96% | ▼▼ | 101% | 103% | 98% | 96% | 102% |
| 20241001 | 2,047 | 2,064 | 2,033 | 2,064 | 8,900 | 45 | 102% | 101% | 63% | ▲ | 99% | 103% | 98% | 99% | 105% |
| 20241002 | 2,046 | 2,075 | 2,031 | 2,034 | 12,600 | -30 | 99% | 99% | 142% | ▼ | 100% | 102% | 97% | 97% | 103% |
| 20241003 | 2,060 | 2,078 | 2,055 | 2,062 | 13,600 | 28 | 101% | 100% | 108% | ▲ | 99% | 102% | 97% | 98% | 105% |
| 20241004 | 2,065 | 2,075 | 2,045 | 2,051 | 8,200 | -11 | 99% | 99% | 60% | ▼ | 101% | 100% | 96% | 98% | 104% |
| 20241007 | 2,075 | 2,100 | 2,075 | 2,100 | 8,200 | 49 | 102% | 101% | 100% | ▲ | 99% | 98% | 96% | 100% | 107% |
| 20241008 | 2,074 | 2,083 | 2,050 | 2,050 | 6,100 | -50 | 98% | 99% | 74% | ▼ | 102% | 98% | 99% | 98% | 104% |
| 20241009 | 2,061 | 2,101 | 2,054 | 2,101 | 10,600 | 51 | 102% | 102% | 174% | ▲ | 99% | 96% | 99% | 100% | 107% |
| 20241010 | 2,088 | 2,090 | 2,038 | 2,066 | 11,700 | -35 | 98% | 99% | 110% | ▼ | 98% | 97% | 100% | 98% | 105% |
| 20241011 | 2,066 | 2,075 | 2,018 | 2,032 | 21,400 | -34 | 98% | 98% | 183% | ▼▼ | 98% | 98% | 100% | 97% | 103% |
| 20241015 | 2,048 | 2,048 | 1,992 | 2,004 | 29,100 | -28 | 99% | 98% | 136% | ▼▼▼ | 100% | 100% | 103% | 95% | 102% |
| 20241016 | 2,004 | 2,027 | 1,990 | 2,013 | 13,100 | 9 | 100% | 100% | 45% | ▲ | 100% | 97% | 102% | 96% | 102% |
| 20241017 | 2,015 | 2,026 | 1,976 | 2,006 | 13,700 | -7 | 100% | 100% | 105% | ▼ | 99% | 96% | 102% | 95% | 101% |
| 20241018 | 2,010 | 2,018 | 1,985 | 1,999 | 8,100 | -7 | 100% | 99% | 59% | ▼▼ | 100% | 96% | 103% | 95% | 100% |
| 20241021 | 2,000 | 2,001 | 1,981 | 1,995 | 9,800 | -4 | 100% | 100% | 121% | ▼▼▼ | 98% | 97% | 102% | 95% | 100% |
| 20241022 | 2,010 | 2,010 | 1,959 | 1,960 | 13,400 | -35 | 98% | 98% | 137% | ▼▼▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20241023 | 1,961 | 1,974 | 1,939 | 1,939 | 16,700 | -21 | 99% | 99% | 125% | ▼▼▼▼▼ | 100% | 103% | 107% | 92% | 100% |
| 20241024 | 1,925 | 1,947 | 1,903 | 1,927 | 20,000 | -12 | 99% | 100% | 120% | ▼▼▼▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241025 | 1,930 | 1,932 | 1,902 | 1,926 | 8,900 | -1 | 100% | 100% | 45% | ▼▼▼▼▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241028 | 1,936 | 1,961 | 1,914 | 1,943 | 8,100 | 17 | 101% | 100% | 91% | ▲ | 101% | 102% | 103% | 92% | 101% |
| 20241029 | 1,944 | 1,980 | 1,944 | 1,973 | 8,000 | 30 | 102% | 101% | 99% | ▲▲ | 99% | 100% | 100% | 94% | 102% |
| 20241030 | 1,991 | 2,005 | 1,978 | 1,981 | 68,700 | 8 | 100% | 99% | 859% | ▲▲▲ | 101% | 103% | 101% | 94% | 103% |
| 20241031 | 1,981 | 2,002 | 1,964 | 1,991 | 10,200 | 10 | 101% | 101% | 15% | ▲▲▲▲ | 102% | 105% | 102% | 95% | 103% |
| 20241101 | 1,952 | 1,995 | 1,952 | 1,987 | 20,900 | -4 | 100% | 102% | 205% | ▼ | 101% | 104% | 101% | 95% | 103% |
| 20241105 | 1,971 | 1,989 | 1,955 | 1,989 | 13,000 | 2 | 100% | 101% | 62% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241106 | 1,989 | 2,004 | 1,956 | 1,981 | 15,100 | -8 | 100% | 100% | 116% | ▼ | 102% | 100% | 100% | 94% | 103% |
| 20241107 | 2,010 | 2,049 | 2,001 | 2,045 | 24,100 | 64 | 103% | 102% | 160% | ▲ | 100% | 97% | 98% | 97% | 106% |
| 20241108 | 2,050 | 2,079 | 2,040 | 2,057 | 8,000 | 12 | 101% | 100% | 33% | ▲▲ | 98% | 97% | 98% | 100% | 107% |
| 20241111 | 2,057 | 2,057 | 1,994 | 2,010 | 11,200 | -47 | 98% | 98% | 140% | ▼ | 100% | 99% | 100% | 98% | 104% |
| 20241112 | 2,021 | 2,029 | 2,007 | 2,011 | 7,100 | 1 | 100% | 100% | 63% | ▲ | 98% | 99% | 100% | 98% | 104% |
| 20241113 | 2,017 | 2,021 | 1,974 | 1,974 | 10,500 | -37 | 98% | 98% | 148% | ▼ | 101% | 100% | 101% | 96% | 102% |
| 20241114 | 1,982 | 2,015 | 1,980 | 1,998 | 6,700 | 24 | 101% | 101% | 64% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20241115 | 1,998 | 2,010 | 1,977 | 1,977 | 5,100 | -21 | 99% | 99% | 76% | ▼ | 101% | 101% | 102% | 96% | 103% |
| 20241118 | 1,977 | 2,018 | 1,975 | 1,992 | 11,100 | 15 | 101% | 101% | 218% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20241119 | 2,007 | 2,010 | 1,986 | 1,991 | 5,500 | -1 | 100% | 99% | 50% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20241120 | 1,991 | 2,000 | 1,979 | 1,984 | 8,700 | -7 | 100% | 100% | 158% | ▼▼ | 100% | 100% | 101% | 96% | 103% |
| 20241121 | 1,985 | 1,993 | 1,980 | 1,981 | 5,100 | -3 | 100% | 100% | 59% | ▼▼▼ | 101% | 100% | 101% | 96% | 103% |
| 20241122 | 1,979 | 2,001 | 1,979 | 1,989 | 4,600 | 8 | 100% | 101% | 90% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20241125 | 2,000 | 2,002 | 1,975 | 1,975 | 4,700 | -14 | 99% | 99% | 102% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241126 | 1,988 | 2,012 | 1,979 | 1,993 | 13,800 | 18 | 101% | 100% | 294% | ▲ | 99% | 101% | 100% | 97% | 101% |
| 20241127 | 1,999 | 1,999 | 1,970 | 1,984 | 13,400 | -9 | 100% | 99% | 97% | ▼ | 99% | 101% | 101% | 96% | 101% |
| 20241128 | 1,986 | 1,993 | 1,974 | 1,974 | 7,100 | -10 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241129 | 1,974 | 1,984 | 1,970 | 1,970 | 6,500 | -4 | 100% | 100% | 92% | ▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241202 | 1,968 | 1,984 | 1,968 | 1,978 | 4,800 | 8 | 100% | 101% | 74% | ▲ | 102% | 100% | 101% | 96% | 100% |
| 20241203 | 1,974 | 2,014 | 1,974 | 2,011 | 13,100 | 33 | 102% | 102% | 273% | ▲▲ | 98% | 100% | 99% | 98% | 102% |
| 20241204 | 1,997 | 1,997 | 1,965 | 1,965 | 7,400 | -46 | 98% | 98% | 56% | ▼ | 99% | 101% | 100% | 96% | 100% |
| 20241205 | 1,982 | 1,983 | 1,968 | 1,968 | 5,100 | 3 | 100% | 99% | 69% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20241206 | 1,968 | 1,993 | 1,965 | 1,981 | 5,400 | 13 | 101% | 101% | 106% | ▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241209 | 1,991 | 2,013 | 1,976 | 1,976 | 7,300 | -5 | 100% | 99% | 135% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 1,989 | 2,009 | 1,981 | 1,994 | 5,500 | 18 | 101% | 100% | 75% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241211 | 1,994 | 2,004 | 1,980 | 1,983 | 12,300 | -11 | 99% | 99% | 224% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,987 | 1,996 | 1,987 | 1,995 | 8,300 | 12 | 101% | 100% | 67% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,992 | 2,010 | 1,985 | 1,987 | 11,600 | -8 | 100% | 100% | 140% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241216 | 2,001 | 2,001 | 1,981 | 1,983 | 6,800 | -4 | 100% | 99% | 59% | ▼▼ | 101% | 100% | 0% | 99% | 101% |
| 20241217 | 1,985 | 2,000 | 1,978 | 1,996 | 8,100 | 13 | 101% | 101% | 119% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,991 | 1,995 | 1,982 | 1,984 | 7,100 | -12 | 99% | 100% | 88% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,980 | 1,989 | 1,978 | 1,980 | 4,700 | -4 | 100% | 100% | 66% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 1,980 | 1,989 | 1,965 | 1,985 | 25,500 | 5 | 100% | 100% | 543% | ▲ | % | % | % | 99% | 101% |
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 | 200 | 14,800 | 0 | 3,500 | 200 | 11,300 |
| 2024-12-06 | 300 | 16,500 | 0 | 2,200 | 300 | 14,300 |
| 2024-11-29 | 300 | 16,000 | 0 | 2,200 | 300 | 13,800 |
| 2024-11-22 | 400 | 16,000 | 0 | 2,200 | 400 | 13,800 |
| 2024-11-15 | 0 | 16,100 | 0 | 2,200 | 0 | 13,900 |
| 2024-11-08 | 0 | 17,900 | 0 | 2,900 | 0 | 15,000 |
| 2024-11-01 | 1,200 | 19,200 | 0 | 3,400 | 1,200 | 15,800 |
| 2024-10-25 | 200 | 18,900 | 0 | 2,600 | 200 | 16,300 |
| 2024-10-18 | 200 | 17,900 | 0 | 2,800 | 200 | 15,100 |
| 2024-10-11 | 200 | 16,700 | 0 | 2,500 | 200 | 14,200 |
| 2024-10-04 | 200 | 16,800 | 0 | 2,700 | 200 | 14,100 |
| 2024-09-27 | 200 | 16,900 | 0 | 2,500 | 200 | 14,400 |
| 2024-09-20 | 200 | 19,100 | 0 | 2,600 | 200 | 16,500 |
| 2024-09-13 | 300 | 19,700 | 0 | 2,800 | 300 | 16,900 |
| 2024-09-06 | 100 | 52,900 | 0 | 35,600 | 100 | 17,300 |
| 2024-08-30 | 0 | 52,900 | 0 | 35,400 | 0 | 17,500 |
| 2024-08-23 | 0 | 54,700 | 0 | 34,900 | 0 | 19,800 |
| 2024-08-16 | 0 | 66,300 | 0 | 35,200 | 0 | 31,100 |
| 2024-08-09 | 0 | 55,800 | 0 | 31,500 | 0 | 24,300 |
| 2024-08-02 | 700 | 54,300 | 0 | 30,100 | 700 | 24,200 |
| 2024-07-26 | 100 | 47,200 | 0 | 26,500 | 100 | 20,700 |
| 2024-07-19 | 1,300 | 31,800 | 0 | 11,200 | 1,300 | 20,600 |
| 2024-07-12 | 2,100 | 30,900 | 0 | 9,800 | 2,100 | 21,100 |
| 2024-07-05 | 1,300 | 25,000 | 0 | 5,200 | 1,300 | 19,800 |
| 2024-06-28 | 700 | 26,500 | 0 | 5,900 | 700 | 20,600 |
| 2024-06-21 | 1,200 | 29,200 | 0 | 6,000 | 1,200 | 23,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:00 | 愛知時 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | 愛知時 | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20240731 | 15:10 | 愛知時 | 2025年3月期 第1四半期決算短信補足資料 |
| 20240731 | 15:10 | 愛知時 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240710 | 17:30 | 愛知時 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240621 | 17:30 | 愛知時 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 中期経営計画2026の策定に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | 愛知時 | 2024年3月期決算説明資料 |
| 20240510 | 14:00 | 愛知時 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240327 | 14:00 | 愛知時 | 役員の異動に関するお知らせ |
| 20240227 | 14:00 | 愛知時 | 執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX34 | 350 | 2024-02-21 09:31 | 愛知時計電機株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 7723 | 1 | 【愛知時計電機】水道・ガスメーターの流体計測機器メーカー | 2024-12-22 03:21:12 |
| 7723 | 2 | 名証ＩＲエキスポ2024 ご来場御礼 - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-09-10 13:29:08 |
| 7723 | 2 | 名証ＩＲエキスポ2024 に出展いたします - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-08-28 12:29:30 |
| 7723 | 2 | 名証ＩＲエキスポ2024 に出展いたします - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-08-26 10:29:27 |
| 7723 | 2 | IRニュース｜愛知時計電機 - 流体計測機器メーカー | 2024-06-26 19:35:13 |
| 7723 | 3 | 年末年始の休業に関するお知らせ - ニュースリリース｜愛知時計電機 - 流体計測機器メーカー | 2024-12-11 15:31:40 |
| 7723 | 3 | 紋別市水道部様 スマート水道メーター･データ配信サービス - 納入実績｜愛知時計電機 - 流体計測機器メーカー | 2024-12-05 15:31:50 |
| 7723 | 3 | 長崎市上下水道局様 スマート水道メーター･データ配信サービス - 納入実績｜愛知時計電機 - 流体計測機器メーカー | 2024-12-03 03:30:36 |
| 7723 | 3 | 備前市産業建設部上下水道課様 スマート水道メーター･データ配信サービス - 納入実績｜愛知時計電機 - 流体計測機器メーカー | 2024-12-02 15:30:55 |
| 7723 | 3 | クラウドひろがる！ミライもひろがる！ 備前市様採用事例 - 取り組み｜愛知時計電機 - 流体計測機器メーカー | 2024-12-02 15:30:53 |