[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/金属製品】 売上高:424140 当期純利益:24410 総資産:605420 時価:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,801 | 1,805 | 1,796 | 1,796 | 10,500 | -5,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250825 | 1,761 | 1,765 | 1,751 | 1,751 | 16,000 | -900 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250818 | 1,792 | 1,813 | 1,792 | 1,803 | 16,000 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250821 | 1,788 | 1,789 | 1,777 | 1,778 | 16,500 | -1,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250822 | 1,777 | 1,779 | 1,765 | 1,765 | 16,900 | 400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250820 | 1,791 | 1,801 | 1,784 | 1,793 | 18,300 | 7,800 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250828 | 1,722 | 1,729 | 1,716 | 1,719 | 18,400 | -3,900 | 100% | ▼▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 92% | 0% |
| 20250815 | 1,791 | 1,802 | 1,788 | 1,796 | 18,800 | -900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250814 | 1,808 | 1,808 | 1,785 | 1,795 | 19,700 | -8,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250826 | 1,750 | 1,751 | 1,730 | 1,730 | 22,100 | 6,100 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250827 | 1,718 | 1,728 | 1,703 | 1,722 | 22,300 | 200 | 100% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250808 | 1,862 | 1,871 | 1,855 | 1,868 | 26,500 | -13,400 | 100% | ▲ | 8582 | 0 | 0 | 100% | 5% |
| 20250813 | 1,828 | 1,837 | 1,815 | 1,815 | 28,000 | -2,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250812 | 1,855 | 1,863 | 1,825 | 1,828 | 30,100 | 3,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250807 | 1,864 | 1,873 | 1,855 | 1,865 | 39,900 | -5,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250806 | 1,852 | 1,871 | 1,847 | 1,869 | 45,400 | -17,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250731 | 1,780 | 1,790 | 1,773 | 1,788 | 53,400 | -266,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20250805 | 1,853 | 1,864 | 1,840 | 1,852 | 62,500 | -56,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250728 | 1,820 | 1,827 | 1,818 | 1,827 | 73,400 | -3,300 | 100% | ▲ | 8222 | 0 | 0 | 98% | 0% |
| 20250801 | 1,787 | 1,822 | 1,787 | 1,822 | 80,400 | 27,000 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250804 | 1,805 | 1,859 | 1,805 | 1,853 | 118,900 | 38,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250729 | 1,820 | 1,828 | 1,819 | 1,822 | 233,000 | 159,600 | 100% | ▼ | 1147 | 0 | 0 | 98% | 0% |
| 20250730 | 1,761 | 1,788 | 1,752 | 1,781 | 319,500 | 86,500 | 98% | ▼▼ | 7777 | 0 | 4 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 72,322 | 0% | ▼ | -29,800 |
| 2025-08-05 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 102,122 | 1% | ▼ | -1,600 |
| 2025-08-01 | 3421 | モルガン・スタンレーMUFG証券株式会社 | 103,722 | 1% | ▲ | 12,000 |
| 2025-08-04 | 3421 | Barclays Capital Securities Ltd | 127,497 | 1% | ▼ | -25,400 |
| 2025-07-29 | 3421 | Barclays Capital Securities Ltd | 159,997 | 1% | ▲ | 18,500 |
| 2025-07-30 | 3421 | Barclays Capital Securities Ltd | 152,897 | 1% | ▼ | -7,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 19,300 | 49,500 | 14,100 | 49,500 | 5,200 | 0 |
| 2025-08-08 | 5,900 | 19,500 | 3,900 | 19,500 | 2,000 | 0 |
| 2025-08-15 | 7,000 | 8,600 | 4,100 | 8,600 | 2,900 | 0 |
| 2025-08-22 | 12,200 | 10,600 | 6,100 | 10,600 | 6,100 | 0 |