| 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 | 329 | 330 | 319 | 320 | 1,832,100 | -7 | 98% | 97% | 94% | ▼ | 100% | 101% | 104% | 93% | 102% |
| 20240925 | 319 | 320 | 316 | 319 | 1,033,500 | -1 | 100% | 100% | 56% | ▼▼ | 102% | 101% | 104% | 93% | 102% |
| 20240926 | 321 | 329 | 321 | 329 | 1,707,300 | 10 | 103% | 102% | 165% | ▲ | 99% | 98% | 100% | 96% | 105% |
| 20240927 | 334 | 334 | 328 | 331 | 1,866,800 | 2 | 101% | 99% | 109% | ▲▲ | 101% | 102% | 104% | 96% | 106% |
| 20240930 | 320 | 329 | 319 | 322 | 2,345,800 | -9 | 97% | 101% | 126% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20241001 | 323 | 325 | 319 | 323 | 1,662,600 | 1 | 100% | 100% | 71% | ▲ | 101% | 103% | 102% | 94% | 103% |
| 20241002 | 319 | 326 | 319 | 323 | 1,848,700 | 0 | 100% | 101% | 111% | -- | 99% | 99% | 98% | 94% | 103% |
| 20241003 | 330 | 331 | 324 | 327 | 1,921,800 | 4 | 101% | 99% | 104% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20241004 | 328 | 330 | 321 | 324 | 2,108,600 | -3 | 99% | 99% | 110% | ▼ | 99% | 97% | 98% | 98% | 104% |
| 20241007 | 331 | 335 | 327 | 329 | 2,343,500 | 5 | 102% | 99% | 111% | ▲ | 100% | 102% | 99% | 99% | 105% |
| 20241008 | 327 | 334 | 327 | 328 | 1,775,400 | -1 | 100% | 100% | 76% | ▼ | 99% | 101% | 98% | 99% | 105% |
| 20241009 | 330 | 333 | 325 | 326 | 1,812,500 | -2 | 99% | 99% | 102% | ▼▼ | 98% | 100% | 99% | 98% | 104% |
| 20241010 | 328 | 328 | 322 | 322 | 1,346,300 | -4 | 99% | 98% | 74% | ▼▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20241011 | 324 | 324 | 320 | 321 | 1,348,700 | -1 | 100% | 99% | 100% | ▼▼▼▼ | 103% | 100% | 101% | 97% | 102% |
| 20241015 | 322 | 334 | 321 | 333 | 2,549,000 | 12 | 104% | 103% | 189% | ▲ | 101% | 98% | 100% | 100% | 106% |
| 20241016 | 325 | 336 | 325 | 329 | 2,023,600 | -4 | 99% | 101% | 79% | ▼ | 98% | 94% | 97% | 99% | 104% |
| 20241017 | 333 | 335 | 325 | 325 | 1,491,500 | -4 | 99% | 98% | 74% | ▼▼ | 98% | 94% | 99% | 98% | 102% |
| 20241018 | 328 | 328 | 323 | 323 | 1,220,300 | -2 | 99% | 98% | 82% | ▼▼▼ | 98% | 95% | 100% | 97% | 101% |
| 20241021 | 324 | 324 | 318 | 318 | 1,722,000 | -5 | 98% | 98% | 141% | ▼▼▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241022 | 315 | 316 | 312 | 313 | 3,031,500 | -5 | 98% | 99% | 176% | ▼▼▼▼▼ | 99% | 102% | 104% | 94% | 100% |
| 20241023 | 312 | 313 | 306 | 308 | 2,200,100 | -5 | 98% | 99% | 73% | ▼▼▼▼▼▼ | 101% | 105% | 107% | 92% | 100% |
| 20241024 | 306 | 311 | 305 | 309 | 1,802,700 | 1 | 100% | 101% | 82% | ▲ | 100% | 106% | 107% | 93% | 100% |
| 20241025 | 307 | 310 | 306 | 308 | 1,412,100 | -1 | 100% | 100% | 78% | ▼ | 102% | 105% | 106% | 92% | 100% |
| 20241028 | 308 | 317 | 308 | 315 | 1,861,400 | 7 | 102% | 102% | 132% | ▲ | 100% | 100% | 104% | 95% | 102% |
| 20241029 | 318 | 319 | 315 | 318 | 801,300 | 3 | 101% | 100% | 43% | ▲▲ | 101% | 103% | 104% | 95% | 103% |
| 20241030 | 316 | 323 | 315 | 320 | 3,589,000 | 2 | 101% | 101% | 448% | ▲▲▲ | 101% | 101% | 102% | 96% | 104% |
| 20241031 | 322 | 326 | 320 | 324 | 1,825,200 | 4 | 101% | 101% | 51% | ▲▲▲▲ | 100% | 102% | 104% | 97% | 105% |
| 20241101 | 318 | 322 | 316 | 317 | 1,481,500 | -7 | 98% | 100% | 81% | ▼ | 99% | 101% | 104% | 95% | 103% |
| 20241105 | 318 | 319 | 315 | 315 | 1,190,300 | -2 | 99% | 99% | 80% | ▼▼ | 102% | 99% | 105% | 95% | 102% |
| 20241106 | 318 | 324 | 317 | 324 | 2,073,100 | 9 | 103% | 102% | 174% | ▲ | 99% | 97% | 103% | 97% | 105% |
| 20241107 | 326 | 330 | 321 | 324 | 3,998,900 | 0 | 100% | 99% | 193% | -- | 99% | 94% | 104% | 97% | 105% |
| 20241108 | 324 | 328 | 317 | 320 | 3,399,900 | -4 | 99% | 99% | 85% | ▼ | 100% | 97% | 108% | 96% | 104% |
| 20241111 | 313 | 315 | 311 | 314 | 3,104,600 | -6 | 98% | 100% | 91% | ▼▼ | 100% | 97% | 107% | 94% | 102% |
| 20241112 | 315 | 324 | 313 | 315 | 3,223,800 | 1 | 100% | 100% | 104% | ▲ | 98% | 105% | 108% | 95% | 102% |
| 20241113 | 311 | 312 | 305 | 305 | 4,409,800 | -10 | 97% | 98% | 137% | ▼ | 99% | 107% | 110% | 93% | 100% |
| 20241114 | 305 | 308 | 303 | 303 | 2,822,600 | -2 | 99% | 99% | 64% | ▼▼ | 99% | 106% | 109% | 93% | 100% |
| 20241115 | 308 | 308 | 303 | 304 | 2,196,100 | 1 | 100% | 99% | 78% | ▲ | 100% | 108% | 112% | 94% | 100% |
| 20241118 | 302 | 305 | 302 | 302 | 1,989,100 | -2 | 99% | 100% | 91% | ▼ | 107% | 107% | 110% | 93% | 100% |
| 20241119 | 306 | 338 | 306 | 326 | 10,116,500 | 24 | 108% | 107% | 509% | ▲ | 100% | 102% | 104% | 100% | 108% |
| 20241120 | 325 | 336 | 324 | 325 | 4,662,800 | -1 | 100% | 100% | 46% | ▼ | 99% | 101% | 103% | 100% | 108% |
| 20241121 | 328 | 332 | 326 | 326 | 2,859,100 | 1 | 100% | 99% | 61% | ▲ | 101% | 102% | 104% | 100% | 108% |
| 20241122 | 324 | 328 | 323 | 327 | 2,370,000 | 1 | 100% | 101% | 83% | ▲▲ | 98% | 100% | 101% | 100% | 108% |
| 20241125 | 332 | 339 | 323 | 326 | 4,049,700 | -1 | 100% | 98% | 171% | ▼ | 102% | 102% | 103% | 100% | 108% |
| 20241126 | 325 | 331 | 325 | 330 | 2,930,400 | 4 | 101% | 102% | 72% | ▲ | 100% | 102% | 101% | 100% | 109% |
| 20241127 | 328 | 331 | 324 | 328 | 2,078,900 | -2 | 99% | 100% | 71% | ▼ | 102% | 104% | 102% | 99% | 109% |
| 20241128 | 323 | 335 | 323 | 330 | 2,722,100 | 2 | 101% | 102% | 131% | ▲ | 99% | 101% | 98% | 100% | 109% |
| 20241129 | 333 | 335 | 330 | 331 | 2,202,500 | 1 | 100% | 99% | 81% | ▲▲ | 100% | 102% | 99% | 100% | 110% |
| 20241202 | 331 | 334 | 327 | 330 | 2,271,100 | -1 | 100% | 100% | 103% | ▼ | 102% | 102% | 98% | 100% | 109% |
| 20241203 | 328 | 336 | 328 | 333 | 3,106,800 | 3 | 101% | 102% | 137% | ▲ | 101% | 101% | 97% | 100% | 110% |
| 20241204 | 333 | 335 | 329 | 335 | 2,205,200 | 2 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 95% | 100% | 111% |
| 20241205 | 339 | 343 | 337 | 337 | 3,034,200 | 2 | 101% | 99% | 138% | ▲▲▲ | 99% | 99% | 96% | 100% | 112% |
| 20241206 | 335 | 336 | 330 | 333 | 2,053,700 | -4 | 99% | 99% | 68% | ▼ | 101% | 99% | 0% | 99% | 110% |
| 20241209 | 333 | 336 | 330 | 336 | 1,836,000 | 3 | 101% | 101% | 89% | ▲ | 99% | 97% | 0% | 100% | 111% |
| 20241210 | 338 | 338 | 332 | 334 | 1,804,100 | -2 | 99% | 99% | 98% | ▼ | 98% | 97% | 0% | 99% | 111% |
| 20241211 | 336 | 336 | 328 | 330 | 1,673,300 | -4 | 99% | 98% | 93% | ▼▼ | 100% | 97% | 0% | 98% | 109% |
| 20241212 | 331 | 334 | 328 | 330 | 2,037,800 | 0 | 100% | 100% | 122% | -- | 100% | 99% | 0% | 98% | 109% |
| 20241213 | 327 | 330 | 326 | 328 | 1,472,300 | -2 | 99% | 100% | 72% | ▼ | 100% | 99% | 0% | 97% | 109% |
| 20241216 | 326 | 329 | 325 | 327 | 958,800 | -1 | 100% | 100% | 65% | ▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20241217 | 325 | 325 | 321 | 321 | 2,428,100 | -6 | 98% | 99% | 253% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 320 | 326 | 319 | 322 | 1,679,000 | 1 | 100% | 101% | 69% | ▲ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 319 | 326 | 318 | 323 | 2,029,500 | 1 | 100% | 101% | 121% | ▲▲ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 327 | 332 | 322 | 322 | 2,066,300 | -1 | 100% | 98% | 102% | ▼ | % | % | % | 96% | 100% |
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 | 232,500 | 12,619,500 | 58,100 | 2,799,100 | 174,400 | 9,820,400 |
| 2024-12-06 | 266,500 | 12,227,600 | 79,500 | 2,774,600 | 187,000 | 9,453,000 |
| 2024-11-29 | 408,400 | 11,517,000 | 80,200 | 2,810,400 | 328,200 | 8,706,600 |
| 2024-11-22 | 360,900 | 12,232,600 | 110,800 | 2,962,700 | 250,100 | 9,269,900 |
| 2024-11-15 | 573,200 | 11,402,400 | 53,300 | 3,092,900 | 519,900 | 8,309,500 |
| 2024-11-08 | 609,300 | 9,917,900 | 65,900 | 2,704,100 | 543,400 | 7,213,800 |
| 2024-11-01 | 607,800 | 10,011,200 | 56,000 | 2,518,300 | 551,800 | 7,492,900 |
| 2024-10-25 | 587,700 | 10,314,700 | 56,100 | 2,567,200 | 531,600 | 7,747,500 |
| 2024-10-18 | 590,000 | 9,612,500 | 73,400 | 2,522,400 | 516,600 | 7,090,100 |
| 2024-10-11 | 587,700 | 9,817,300 | 71,100 | 2,577,700 | 516,600 | 7,239,600 |
| 2024-10-04 | 624,200 | 9,764,700 | 71,600 | 2,586,900 | 552,600 | 7,177,800 |
| 2024-09-27 | 602,500 | 9,880,700 | 61,600 | 2,790,700 | 540,900 | 7,090,000 |
| 2024-09-20 | 604,800 | 9,852,100 | 61,600 | 2,799,600 | 543,200 | 7,052,500 |
| 2024-09-13 | 558,200 | 10,513,100 | 41,600 | 2,761,600 | 516,600 | 7,751,500 |
| 2024-09-06 | 569,700 | 9,796,300 | 52,400 | 2,782,100 | 517,300 | 7,014,200 |
| 2024-08-30 | 584,200 | 9,758,500 | 52,800 | 2,833,000 | 531,400 | 6,925,500 |
| 2024-08-23 | 613,400 | 9,864,000 | 63,800 | 2,619,000 | 549,600 | 7,245,000 |
| 2024-08-16 | 796,300 | 10,380,300 | 231,400 | 2,513,800 | 564,900 | 7,866,500 |
| 2024-08-09 | 690,100 | 11,189,900 | 225,100 | 2,529,200 | 465,000 | 8,660,700 |
| 2024-08-02 | 863,500 | 14,376,200 | 440,500 | 2,987,300 | 423,000 | 11,388,900 |
| 2024-07-26 | 894,900 | 13,528,200 | 472,300 | 2,858,700 | 422,600 | 10,669,500 |
| 2024-07-19 | 1,033,100 | 12,278,800 | 570,500 | 2,628,700 | 462,600 | 9,650,100 |
| 2024-07-12 | 1,048,800 | 11,764,100 | 570,300 | 2,551,900 | 478,500 | 9,212,200 |
| 2024-07-05 | 1,029,900 | 12,132,300 | 555,400 | 2,563,400 | 474,500 | 9,568,900 |
| 2024-06-28 | 1,028,800 | 11,348,500 | 565,000 | 2,566,200 | 463,800 | 8,782,300 |
| 2024-06-21 | 979,600 | 10,630,900 | 503,800 | 2,417,900 | 475,800 | 8,213,000 |
| 2024-06-14 | 990,800 | 11,627,200 | 500,600 | 3,031,800 | 490,200 | 8,595,400 |
| 2024-06-07 | 1,039,900 | 11,829,400 | 520,400 | 3,029,600 | 519,500 | 8,799,800 |
| 2024-05-31 | 1,189,900 | 11,187,300 | 539,100 | 2,668,800 | 650,800 | 8,518,500 |
| 2024-05-24 | 1,119,800 | 10,276,100 | 533,100 | 2,203,300 | 586,700 | 8,072,800 |
| 2024-05-17 | 1,506,200 | 8,993,900 | 614,400 | 1,990,600 | 891,800 | 7,003,300 |
| 2024-05-10 | 2,272,000 | 6,933,800 | 594,900 | 2,352,100 | 1,677,100 | 4,581,700 |
| 2024-05-02 | 2,678,200 | 6,834,600 | 625,400 | 2,535,100 | 2,052,800 | 4,299,500 |
| 2024-04-26 | 2,626,300 | 6,741,900 | 628,000 | 2,500,400 | 1,998,300 | 4,241,500 |
| 2024-04-19 | 2,815,800 | 6,429,400 | 640,200 | 2,457,400 | 2,175,600 | 3,972,000 |
| 2024-04-12 | 3,390,400 | 5,204,900 | 742,500 | 2,248,800 | 2,647,900 | 2,956,100 |
| 2024-04-05 | 3,248,900 | 5,057,900 | 707,400 | 2,282,400 | 2,541,500 | 2,775,500 |
| 2024-03-29 | 3,273,700 | 5,445,400 | 714,100 | 2,304,200 | 2,559,600 | 3,141,200 |
| 2024-03-22 | 2,091,000 | 6,199,800 | 653,900 | 2,276,200 | 1,437,100 | 3,923,600 |
| 2024-03-15 | 1,953,200 | 6,251,900 | 742,300 | 2,453,400 | 1,210,900 | 3,798,500 |
| 2024-03-08 | 2,068,400 | 6,825,800 | 738,300 | 2,232,400 | 1,330,100 | 4,593,400 |
| 2024-03-01 | 2,338,100 | 7,089,400 | 761,500 | 2,163,300 | 1,576,600 | 4,926,100 |
| 2024-02-22 | 2,378,900 | 6,734,700 | 588,000 | 2,151,900 | 1,790,900 | 4,582,800 |
| 2024-02-16 | 2,664,300 | 6,538,800 | 600,700 | 2,131,500 | 2,063,600 | 4,407,300 |
| 2024-02-09 | 2,049,800 | 7,438,200 | 568,700 | 2,321,800 | 1,481,100 | 5,116,400 |
| 2024-02-02 | 1,324,400 | 9,161,000 | 418,600 | 2,650,700 | 905,800 | 6,510,300 |
| 2024-01-26 | 1,433,900 | 8,531,200 | 433,100 | 2,586,900 | 1,000,800 | 5,944,300 |
| 2024-01-19 | 1,507,200 | 8,257,800 | 231,400 | 2,493,000 | 1,275,800 | 5,764,800 |
| 2024-01-12 | 1,473,200 | 7,799,800 | 253,200 | 2,423,800 | 1,220,000 | 5,376,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,504,057 | 0.92% | ▲ | 438,900 | 331 | 334 | 327 | 330 | 2,271,100 |
| 2024-11-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,065,157 | 0.83% | ▲ | 426,600 | 328 | 331 | 324 | 328 | 2,078,900 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,638,557 | 0.75% | ▲ | 573,000 | 332 | 339 | 323 | 326 | 4,049,700 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,065,557 | 0.63% | ▲ | 300,300 | 328 | 332 | 326 | 326 | 2,859,100 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,765,257 | 0.57% | ▲ | 325 | 336 | 324 | 325 | 4,662,800 | |
| 2024-09-20 | J.P. MORGAN SECURITIES PLC | 96,000 | 0.01% | ▼ | -2,622,890 | 330 | 334 | 326 | 327 | 1,956,100 |
| 2024-09-04 | J.P. MORGAN SECURITIES PLC | 2,718,890 | 0.56% | ▲ | 335 | 337 | 328 | 329 | 2,881,200 | |
| 2024-08-14 | Barclays Bank PLC | 2,365,721 | 0.48% | ▼ | -433,000 | 325 | 336 | 320 | 333 | 3,983,100 |
| 2024-08-05 | Barclays Bank PLC | 2,798,721 | 0.57% | ▼ | -124,900 | 328 | 332 | 286 | 289 | 7,531,600 |
| 2024-08-02 | Barclays Bank PLC | 2,923,621 | 0.60% | ▲ | 50,400 | 366 | 368 | 351 | 351 | 4,327,500 |
| 2024-07-12 | Barclays Bank PLC | 2,873,221 | 0.59% | ▼ | -148,500 | 384 | 394 | 383 | 392 | 2,583,300 |
| 2024-04-15 | Barclays Bank PLC | 3,021,721 | 0.62% | ▲ | 591,000 | 512 | 532 | 498 | 532 | 7,621,900 |
| 2024-04-08 | Barclays Bank PLC | 2,430,721 | 0.50% | ▲ | 17,200 | 474 | 480 | 469 | 473 | 2,622,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 11:30 | アイフル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | アイフル | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | アイフル | 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 |
| 20240724 | 15:00 | アイフル | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240708 | 15:00 | アイフル | 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 |
| 20240708 | 15:00 | アイフル | 自己株式の取得状況に関するお知らせ |
| 20240612 | 15:00 | アイフル | 自己株式の取得状況に関するお知らせ |
| 20240527 | 17:30 | アイフル | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240527 | 17:30 | アイフル | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240510 | 11:30 | アイフル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | アイフル | 業績予想の修正に関するお知らせ |
| 20240209 | 11:30 | アイフル | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UT83 | 350 | 2024-11-22 15:31 | アイフル株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100UEWP | 350 | 2024-09-24 15:10 | アイフル株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U2N3 | 350 | 2024-07-18 11:51 | アイフル株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TZTT | 350 | 2024-07-04 12:41 | アイフル株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TKEF | 350 | 2024-06-07 13:07 | アイフル株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SPVH | 350 | 2024-02-07 15:10 | アイフル株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 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 |
|---|---|---|---|
| 8515 | 1 | カードローンやキャッシングは消費者金融のアイフル【公式】 ｜【消費者金融のアイフル公式】 | 2024-12-22 01:24:47 |
| 8515 | 2 | บริษัท ไอร่า แอนด์ ไอฟุล จำกัด (มหาชน) | 2024-11-25 13:30:55 |
| 8515 | 2 | 各種基本方針 | アイフル株式会社 | 2024-06-18 23:29:00 |
| 8515 | 2 | サイト利用条件 | アイフル株式会社 | 2024-06-18 23:28:59 |
| 8515 | 2 | 免責事項 | アイフル株式会社 | 2024-06-18 23:28:58 |
| 8515 | 2 | 株主総会 | 株主・株式情報 | 投資家の皆様へ | アイフル株式会社 | 2024-06-18 23:28:57 |
| 8515 | 2 | FAQ | アイフル株式会社 | 2024-06-18 23:28:51 |
| 8515 | 2 | ニュースリリース2019年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:50 |
| 8515 | 2 | ニュースリリース2020年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:49 |
| 8515 | 2 | ニュースリリース2021年 | ニュースリリース | アイフル株式会社 | 2024-06-18 23:28:48 |