[3421]稲葉製作:【物置・オフィス家具】物置は品ぞろえ豊富
Yahoo! 【スタンダード/14金属製品】 売上高:424140 当期純利益:24410 総資産:605420 時価:279億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 1,632 | 1,634 | 1,627 | 1,627 | 25,700 | -60,200 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20260130 | 1,584 | 1,604 | 1,581 | 1,599 | 31,800 | -127,700 | 101% | ▲ | 2882 | 0 | 9 | 97% | 1% |
| 20260206 | 1,633 | 1,633 | 1,620 | 1,633 | 35,100 | -9,400 | 101% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20260216 | 1,666 | 1,674 | 1,644 | 1,644 | 37,600 | -21,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20260121 | 1,627 | 1,628 | 1,618 | 1,625 | 37,900 | 12,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20260205 | 1,634 | 1,634 | 1,620 | 1,623 | 44,500 | -64,200 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20260122 | 1,629 | 1,629 | 1,626 | 1,627 | 45,500 | 7,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260202 | 1,601 | 1,605 | 1,582 | 1,582 | 47,100 | 15,300 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20260203 | 1,593 | 1,614 | 1,590 | 1,614 | 49,300 | 2,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20260209 | 1,640 | 1,643 | 1,627 | 1,639 | 50,300 | 15,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260213 | 1,665 | 1,679 | 1,657 | 1,672 | 58,800 | -29,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260123 | 1,632 | 1,635 | 1,625 | 1,627 | 71,100 | 25,600 | 100% | -- | 1714 | 0 | 0 | 99% | 3% |
| 20260210 | 1,639 | 1,656 | 1,636 | 1,650 | 72,100 | 21,800 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20260115 | 1,632 | 1,648 | 1,626 | 1,646 | 78,300 | 21,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260116 | 1,646 | 1,648 | 1,632 | 1,638 | 82,400 | 4,100 | 100% | ▼ | 4117 | 0 | 0 | 100% | 4% |
| 20260119 | 1,646 | 1,647 | 1,626 | 1,629 | 85,900 | 3,500 | 99% | ▼▼ | 7747 | 0 | 0 | 99% | 4% |
| 20260212 | 1,650 | 1,673 | 1,648 | 1,665 | 87,800 | 15,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260204 | 1,613 | 1,634 | 1,604 | 1,626 | 108,700 | 59,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20260128 | 1,617 | 1,620 | 1,611 | 1,619 | 129,200 | -10,000 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260127 | 1,618 | 1,622 | 1,616 | 1,618 | 139,200 | -103,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260129 | 1,592 | 1,601 | 1,584 | 1,584 | 159,500 | 30,300 | 98% | ▼ | 7777 | 0 | 11 | 96% | 0% |
| 20260126 | 1,624 | 1,627 | 1,617 | 1,617 | 242,200 | 171,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3421 | GOLDMAN SACHS INTERNATIONAL | 89,099 | 1% | ▼ | -16,200 |
| 2026-01-30 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 216,922 | 1% | ▲ | 17,100 |
| 2026-02-06 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 239,822 | 1% | ▲ | 4,100 |
| 2026-02-02 | 3421 | GOLDMAN SACHS INTERNATIONAL | 80,299 | 0% | ▼ | -8,800 |
| 2026-02-02 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 235,722 | 1% | ▲ | 18,800 |
| 2026-02-03 | 3421 | Barclays Capital Securities Ltd | 138,697 | 1% | ▲ | 18,200 |
| 2026-02-10 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 236,022 | 1% | ▼ | -3,800 |
| 2026-01-15 | 3421 | Barclays Capital Securities Ltd | 115,297 | 1% | ▼ | -4,300 |
| 2026-01-16 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 178,322 | 1% | ▲ | 8,400 |
| 2026-01-16 | 3421 | Barclays Capital Securities Ltd | 120,497 | 1% | ▲ | 5,200 |
| 2026-01-19 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 199,822 | 1% | ▲ | 21,500 |
| 2026-02-04 | 3421 | Barclays Capital Securities Ltd | 130,897 | 1% | ▼ | -7,800 |
| 2026-01-27 | 3421 | GOLDMAN SACHS INTERNATIONAL | 95,999 | 1% | ▲ | |
| 2026-01-29 | 3421 | GOLDMAN SACHS INTERNATIONAL | 105,299 | 1% | ▲ | 9,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 61,600 | 77,500 | 20,900 | 77,500 | 40,700 | 0 |
| 2026-01-23 | 70,300 | 145,700 | 20,700 | 145,700 | 49,600 | 0 |
| 2026-01-30 | 72,200 | 19,000 | 17,600 | 19,000 | 54,600 | 0 |
| 2026-02-06 | 62,300 | 5,100 | 19,000 | 5,100 | 43,300 | 0 |