1605--INPEX-【鉱業】【資源開発】国際石油開発と帝国石油が統合海外
売上高:21645160-当期純利益:3217080-総資産:67394800-時価:2738673250----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,9331,9631,9291,9546,699,00024101%101%105%▲▲101%104%110%100%105%
202503111,9441,9621,9241,9586,278,1004100%101%94%▲▲▲101%106%111%100%105%
202503121,9381,9691,9371,9634,447,8005100%101%71%▲▲▲▲100%104%107%100%105%
202503131,9802,0021,9781,9856,796,10023101%100%153%▲▲▲▲▲100%106%105%100%107%
202503141,9771,9941,9741,9865,154,7001100%100%76%▲▲▲▲▲▲101%105%104%100%107%
202503172,0032,0242,0032,0186,245,20033102%101%121%▲▲▲▲▲▲▲102%104%100%100%108%
202503182,0292,0642,0282,0628,485,30044102%102%136%▲▲▲▲▲▲▲▲100%103%96%100%111%
202503192,0592,0832,0522,0685,447,7007100%100%64%▲▲▲▲▲▲▲▲▲101%103%90%100%111%
202503212,0812,1252,0692,1049,491,30036102%101%174%▲▲▲▲▲▲▲▲▲▲100%102%88%100%113%
202503242,1022,1092,0822,1014,505,000-3100%100%47%101%100%88%100%113%
202503252,1042,1172,0952,1154,977,80014101%101%110%100%98%87%100%113%
202503262,1252,1372,1162,1284,910,20013101%100%99%▲▲101%98%88%100%114%
202503272,1202,1432,1082,1435,656,40016101%101%115%▲▲▲99%95%87%100%113%
202503282,1402,1522,1052,1145,823,200-3099%99%103%100%96%90%99%111%
202503312,0642,0782,0512,0587,259,000-5697%100%125%▼▼98%89%88%96%108%
202504012,1142,1262,0782,0816,042,40023101%98%83%98%86%90%97%110%
202504022,0742,0762,0202,0325,356,600-4998%98%89%101%92%95%95%106%
202504031,9521,9821,9511,9808,778,400-5297%101%164%▼▼98%94%96%92%104%
202504041,9081,9311,8381,87813,359,100-10295%98%152%▼▼▼101%100%104%88%100%
202504081,7691,8191,7661,78210,847,200-9695%101%81%▼▼▼▼97%104%106%83%100%
202504091,7281,7281,6511,67315,481,300-10994%97%143%▼▼▼▼▼97%97%99%78%100%
202504101,8401,8401,7751,79311,055,500120107%97%71%102%104%107%84%107%
202504111,7321,7781,7051,7749,865,900-1999%102%89%99%104%105%83%106%
202504141,7941,7951,7691,7695,909,800-5100%99%60%▼▼99%103%107%83%106%
202504151,8001,8021,7791,7904,136,30021101%99%70%98%101%107%84%107%
202504161,8001,8011,7631,7665,698,900-2499%98%138%102%103%108%82%106%
202504171,7751,8051,7661,8045,214,60038102%102%92%101%100%105%84%108%
202504181,8321,8601,8251,8595,177,40055103%101%99%▲▲100%100%106%87%111%
202504211,8191,8431,8111,8224,264,800-3798%100%82%101%101%106%85%109%
202504221,8111,8281,8071,8214,309,700-2100%101%101%▼▼99%99%104%85%109%
202504231,8501,8531,8201,8335,738,60012101%99%133%99%100%106%86%110%
202504241,8181,8261,7991,8048,710,700-2998%99%152%100%101%106%84%108%
202504251,8101,8191,8071,8175,689,50013101%100%65%100%100%105%86%109%
202504281,8311,8381,8201,8255,230,3009100%100%92%▲▲99%99%107%88%109%
202504301,8241,8301,8061,8099,319,100-1699%99%178%101%102%109%87%108%
202505011,8011,8211,7951,8215,879,90012101%101%63%100%102%107%90%109%
202505021,8201,8341,8071,8246,995,5004100%100%119%▲▲100%105%109%92%109%
202505071,8101,8161,7981,8118,784,900-1399%100%126%99%106%109%96%108%
202505081,8111,8121,7991,7995,538,500-1399%99%63%▼▼100%106%109%97%108%
202505091,8221,8371,8181,8306,107,80031102%100%110%100%103%107%98%109%
202505121,8551,8681,8451,8626,737,40032102%100%110%▲▲99%99%104%100%105%
202505131,9101,9101,8631,89210,087,80030102%99%150%▲▲▲100%98%103%100%107%
202505141,9161,9291,8871,9259,380,90034102%100%93%▲▲▲▲101%101%104%100%109%
202505151,9001,9441,8961,9136,648,500-1299%101%71%100%102%105%99%108%
202505161,8931,8961,8761,8905,122,600-2499%100%77%▼▼98%99%103%98%107%
202505191,9171,9271,8831,8863,578,100-4100%98%70%▼▼▼99%100%104%98%105%
202505201,8951,9021,8711,8793,905,400-7100%99%109%▼▼▼▼100%99%103%98%104%
202505211,9301,9401,9011,9277,352,70049103%100%188%100%101%104%100%107%
202505221,9021,9091,8921,9004,758,700-2799%100%65%100%104%105%99%106%
202505231,8881,8951,8831,8864,122,100-1599%100%87%▼▼100%103%0%98%105%
202505261,9001,9041,8891,9032,745,70018101%100%67%101%103%0%99%106%
202505271,9041,9171,8971,9152,331,80012101%101%85%▲▲99%102%0%99%106%
202505281,9301,9311,9161,9163,955,3001100%99%170%▲▲▲102%103%0%99%107%
202505291,9181,9541,9171,9545,547,40039102%102%140%▲▲▲▲100%102%0%100%109%
202505301,9441,9651,9421,9526,496,900-3100%100%117%100%101%0%100%109%
202506021,9531,9621,9381,9514,215,100-1100%100%65%▼▼101%101%0%100%108%
202506031,9601,9871,9481,9775,288,70026101%101%125%100%0%0%100%110%
202506041,9852,0041,9761,9806,188,3004100%100%117%▲▲100%0%0%100%110%
202506051,9651,9771,9541,9624,302,900-1899%100%70%100%0%0%99%107%
202506061,9691,9771,9651,9753,632,60013101%100%84%%%%100%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30589,5004,015,100109,0002,081,700480,5001,933,400
2025-05-23433,2004,410,10099,6002,224,600333,6002,185,500
2025-05-16404,6004,331,30091,2002,130,000313,4002,201,300
2025-05-09509,3004,996,700168,9002,262,800340,4002,733,900
2025-05-02556,1004,872,000171,1002,270,100385,0002,601,900
2025-04-25471,2005,212,100156,6002,474,000314,6002,738,100
2025-04-18529,2004,411,500131,2002,115,100398,0002,296,400
2025-04-11379,8004,591,500120,0002,130,700259,8002,460,800
2025-04-04309,1004,474,700104,6002,272,900204,5002,201,800
2025-03-28652,0004,296,900131,9002,207,900520,1002,089,000
2025-03-21682,5004,786,000127,0002,336,500555,5002,449,500
2025-03-14560,6006,265,30074,9002,594,100485,7003,671,200
2025-03-07580,5007,176,00074,7002,928,000505,8004,248,000
2025-02-28625,2007,698,10081,6003,154,000543,6004,544,100
2025-02-21603,2007,685,10079,8002,996,400523,4004,688,700
2025-02-14587,8008,003,500197,7002,915,500390,1005,088,000
2025-02-07623,8008,715,200118,3002,949,300505,5005,765,900
2025-01-311,415,6008,852,800560,5002,968,400855,1005,884,400
2025-01-24580,6008,208,20082,9002,739,100497,7005,469,100
2025-01-17262,5006,873,60069,7002,347,900192,8004,525,700
2025-01-10247,3007,521,70056,5002,551,900190,8004,969,800
2024-12-27335,8008,212,60048,2002,718,200287,6005,494,400
2024-12-20468,8009,086,300107,8002,697,100361,0006,389,200
2024-12-13546,4008,760,00089,7002,631,300456,7006,128,700
2024-12-06666,5008,084,600186,4002,334,200480,1005,750,400
2024-11-29668,5008,705,800205,0002,294,300463,5006,411,500
2024-11-22822,5008,808,400273,6002,244,000548,9006,564,400
2024-11-151,083,8005,906,100446,9002,166,600636,9003,739,500
2024-11-08376,6006,338,100101,5002,287,600275,1004,050,500
2024-11-01376,3006,499,900108,1002,264,700268,2004,235,200
2024-10-25360,1006,827,200118,7002,310,900241,4004,516,300
2024-10-18381,7006,837,800121,0002,334,400260,7004,503,400
2024-10-11452,6006,405,300123,7002,214,800328,9004,190,500
2024-10-04490,8006,042,100125,4002,090,700365,4003,951,400
2024-09-27399,9006,735,80096,9002,428,900303,0004,306,900
2024-09-20397,0006,333,40085,3002,287,600311,7004,045,800
2024-09-13379,0006,245,700101,8002,337,500277,2003,908,200
2024-09-06241,9005,297,200104,1002,043,800137,8003,253,400
2024-08-30291,4004,737,40093,7001,937,800197,7002,799,600
2024-08-23330,1004,620,70083,7001,840,200246,4002,780,500
2024-08-16313,2003,762,70085,1001,567,600228,1002,195,100
2024-08-09172,5004,580,20038,0001,753,000134,5002,827,200
2024-08-02179,8004,985,80076,4002,182,000103,4002,803,800
2024-07-26325,6004,699,000114,2002,278,100211,4002,420,900
2024-07-19497,7004,000,500111,9001,999,700385,8002,000,800
2024-07-12503,7003,861,200112,9001,939,000390,8001,922,200
2024-07-05556,6003,918,800100,2001,892,000456,4002,026,800
2024-06-28479,6005,117,300104,4002,152,400375,2002,964,900
2024-06-21437,8006,004,900122,7002,594,900315,1003,410,000
2024-06-14583,7006,267,500149,0002,582,200434,7003,685,300
2024-06-07624,0006,557,600153,2002,565,500470,8003,992,100
2024-05-31761,0005,125,200152,4002,151,800608,6002,973,400
2024-05-24727,3005,450,400153,3002,344,300574,0003,106,100
2024-05-17718,8005,849,500152,5002,409,900566,3003,439,600
2024-05-10827,5005,027,400153,4001,942,200674,1003,085,200
2024-05-02786,8005,335,100153,0002,056,900633,8003,278,200
2024-04-26809,3005,425,400156,0002,007,000653,3003,418,400
2024-04-19755,9005,550,700161,3002,059,000594,6003,491,700
2024-04-121,175,3004,561,000172,9001,925,4001,002,4002,635,600
2024-04-051,138,4004,753,000164,8001,922,400973,6002,830,600
2024-03-29790,7003,954,700168,8001,855,700621,9002,099,000
2024-03-22744,3004,265,500153,2002,192,100591,1002,073,400
2024-03-15740,8004,586,500150,9002,317,900589,9002,268,600
2024-03-08700,5005,256,400110,7002,595,100589,8002,661,300
2024-03-01684,9005,807,60095,7002,779,200589,2003,028,400
2024-02-22440,1006,792,30077,7003,132,000362,4003,660,300
2024-02-16464,2007,161,70083,0003,073,800381,2004,087,900
2024-02-09362,1007,417,70066,5003,076,200295,6004,341,500
2024-02-02343,1007,307,40070,9003,084,400272,2004,223,000
2024-01-26333,2007,919,30070,0003,265,400263,2004,653,900
2024-01-19364,7007,770,30062,8003,184,200301,9004,586,100
2024-01-12526,7007,690,60096,5003,221,400430,2004,469,200

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
2025-05-22 Barclays Bank PLC8,912,9890.70%175,0001,9021,9091,8921,9004,758,700
2025-04-17 JPM Securities Japan Co Ltd.4,648,7480.36%-2,165,5311,7751,8051,7661,8045,214,600
2025-04-14 JPM Securities Japan Co Ltd.6,814,2790.54%-3,341,5651,7941,7951,7691,7695,909,800
2025-04-04 JPM Securities Japan Co Ltd.10,155,8440.80%1,229,5381,9081,9311,8381,87813,359,100
2025-03-28 JPM Securities Japan Co Ltd.8,926,3060.70%209,7772,1402,1522,1052,1145,823,200
2025-03-27 JPM Securities Japan Co Ltd.8,716,5290.69%2,1202,1432,1082,1435,656,400
2025-03-24 JPM Securities Japan Co Ltd.8,859,1120.70%301,4872,1022,1092,0822,1014,505,000
2025-03-18 JPM Securities Japan Co Ltd.8,557,6250.67%-685,0922,0292,0642,0282,0628,485,300
2025-03-13 JPM Securities Japan Co Ltd.9,242,7170.73%1,9802,0021,9781,9856,796,100
2025-03-04 Barclays Bank PLC8,737,9890.69%-1,298,2341,8951,9011,8691,8989,190,500
2024-12-20 Barclays Bank PLC10,036,2230.79%-49,9001,9481,9561,9371,9428,662,100
2024-12-13 Barclays Bank PLC10,086,1230.80%202,2001,9701,9831,9581,9637,379,800
2024-12-06 Barclays Bank PLC9,883,9230.78%1,9871,9971,9821,9934,407,300
2024-04-10 JPM Securities Japan Co Ltd.5,619,6660.44%-4,283,3622,4392,4752,4352,4734,472,800
2024-04-10 三菱UFJモルガン・スタンレー証券株式会社5,452,8110.43%-4,053,4222,4392,4752,4352,4734,472,800
2024-04-03 JPM Securities Japan Co Ltd.9,903,0280.78%-252,1002,3952,4402,3782,40012,685,500
2024-03-28 JPM Securities Japan Co Ltd.10,155,1280.80%101,2422,2782,3222,2722,3007,133,100
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社9,506,2330.75%1,966,9232,0922,1492,0852,1128,877,300
2024-03-14 JPM Securities Japan Co Ltd.10,053,8860.79%-146,1202,0922,1492,0852,1128,877,300
2024-03-13 JPM Securities Japan Co Ltd.10,200,0060.81%1,230,0972,0792,0962,0382,0555,027,600
2024-03-12 三菱UFJモルガン・スタンレー証券株式会社7,539,3100.59%1,172,4012,0592,0732,0232,0646,851,900
2024-03-12 JPM Securities Japan Co Ltd.8,969,9090.71%3,207,0612,0592,0732,0232,0646,851,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051315:00INPEX 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025051315:00INPEX 2025年12月期 第1四半期決算補足説明資料
2025051315:00INPEX 2025年12月期第2四半期(累計)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2025031915:30INPEX (訂正)「2024年12月期 決算短信〔IFRS〕(連結)」の一部訂正について
2025021715:30INPEX 代表取締役の異動及び役員の異動に関するお知らせ
2025021715:30INPEX 取締役及び執行役員に対する株式報酬制度の継続及び一部改定に関するお知らせ
2025021315:30INPEX 2024年12月期 決算短信〔IFRS〕(連結)
2025021315:30INPEX 2024年12月期 決算説明会
2025021315:30INPEX 「INPEX Vision 2035『責任あるエネルギー・トランジションの実現』」の策定について
2024122715:30INPEX 子会社株式の譲渡(子会社の孫会社化)に関するお知らせ
2024120315:30INPEX 自己株式の取得状況および取得終了に関するお知らせ
2024111215:00INPEX 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024111215:00INPEX 2024年12月期 第3四半期決算補足説明資料
2024110813:00INPEX 自己株式の取得状況に関するお知らせ
2024100413:00INPEX 自己株式の取得状況に関するお知らせ
2024090613:00INPEX 自己株式の取得状況に関するお知らせ
2024080815:00INPEX 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080815:00INPEX 2024年12月期 第2四半期(中間期)決算説明会資料
2024080815:00INPEX 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
2024080815:00INPEX 自己株式の取得に係る事項の決定に関するお知らせ
2024080815:00INPEX 会社分割契約の一部変更に関するお知らせ
2024072913:00INPEX 自己株式の取得状況および取得終了に関するお知らせ
2024070513:00INPEX 自己株式の取得状況に関するお知らせ
2024062415:00INPEX 子会社との会社分割(簡易吸収分割)及び組織改編に関するお知らせ
2024060713:00INPEX 自己株式の取得状況に関するお知らせ
2024051414:00INPEX 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051414:00INPEX 2024年12月期 第1四半期決算補足説明資料
2024051414:00INPEX 2024年12月期第2四半期(累計)連結業績予想及び通期連結業績予想の修正に関するお知らせ
2024051414:00INPEX 自己株式の取得に係る事項の決定に関するお知らせ
2024032715:00INPEX 2023年12月期 決算短信〔IFRS〕(連結)
2024032715:00INPEX 2023年12月期決算(IFRSベース)補足説明資料
2024021515:00INPEX 代表取締役の異動及び役員の異動に関するお知らせ
2024021313:30INPEX 2023年12月期 決算短信〔日本基準〕(連結)
2024021313:30INPEX 2023年12月期 決算説明会
2024011116:00INPEX オーストラリア イクシスLNGプロジェクト参加権益等の追加取得について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VJPU3502025-04-04 11:46株式会社INPEX三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UWC63502024-12-05 10:07株式会社INPEX野村證券株式会社変更報告書(特例対象株券等)
S100TD073502024-05-08 10:23株式会社INPEX野村證券株式会社変更報告書(特例対象株券等)
S100T35J3502024-03-22 15:16株式会社INPEX野村證券株式会社大量保有報告書(特例対象株券等)
S100SPRP3502024-02-06 14:19株式会社INPEX三井住友トラスト・アセットマネジメント株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
16051 INPEX2025-06-07 13:28:22
16052 2025-02-14 22:28:59
16052 原油・天然ガス等単位換算表 | INPEX2025-02-14 22:28:57
16052 原油価格・為替情報 | INPEX2025-02-14 22:28:56
16052 株主通信 | INPEX2025-02-14 22:28:55
16052 統合報告書 | INPEX2025-02-14 22:28:54
16052 有価証券報告書・四半期報告書有価証券報告書・四半期報告書 | INPEX2025-02-14 22:28:53
16052 会社説明会(資料・動画) | INPEX2025-02-14 22:28:51
16052 決算短信・決算説明会資料 | INPEX2025-02-14 22:28:50
16052 IRライブラリー | INPEX2025-02-14 22:28:49