| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,281 | 2,293 | 2,248 | 2,252 | 5,906,600 | -62 | 97% | 99% | 118% | ▼▼▼▼▼ | 100% | 103% | 100% | 90% | 100% |
| 20240726 | 2,252 | 2,296 | 2,238 | 2,262 | 5,229,200 | 10 | 100% | 100% | 89% | ▲ | 101% | 98% | 98% | 91% | 100% |
| 20240729 | 2,297 | 2,336 | 2,283 | 2,311 | 5,029,200 | 49 | 102% | 101% | 96% | ▲▲ | 100% | 93% | 99% | 93% | 103% |
| 20240730 | 2,268 | 2,283 | 2,254 | 2,265 | 12,994,600 | -47 | 98% | 100% | 258% | ▼ | 103% | 89% | 99% | 91% | 101% |
| 20240731 | 2,255 | 2,339 | 2,226 | 2,326 | 6,821,100 | 62 | 103% | 103% | 52% | ▲ | 97% | 86% | 97% | 94% | 103% |
| 20240801 | 2,322 | 2,327 | 2,245 | 2,261 | 5,511,700 | -66 | 97% | 97% | 81% | ▼ | 98% | 94% | 102% | 91% | 100% |
| 20240802 | 2,150 | 2,185 | 2,089 | 2,105 | 8,445,200 | -156 | 93% | 98% | 153% | ▼▼ | 95% | 109% | 117% | 85% | 100% |
| 20240805 | 1,875 | 1,914 | 1,700 | 1,781 | 13,963,900 | -325 | 85% | 95% | 165% | ▼▼▼ | 102% | 107% | 111% | 72% | 100% |
| 20240806 | 1,970 | 2,025 | 1,891 | 2,000 | 10,749,100 | 220 | 112% | 102% | 77% | ▲ | 104% | 112% | 115% | 81% | 112% |
| 20240807 | 1,910 | 2,059 | 1,883 | 1,979 | 10,525,900 | -22 | 99% | 104% | 98% | ▼ | 102% | 109% | 111% | 80% | 111% |
| 20240808 | 1,978 | 2,054 | 1,970 | 2,020 | 7,679,500 | 42 | 102% | 102% | 73% | ▲ | 98% | 107% | 105% | 82% | 113% |
| 20240809 | 2,088 | 2,137 | 2,017 | 2,048 | 12,720,500 | 28 | 101% | 98% | 166% | ▲▲ | 98% | 104% | 102% | 83% | 115% |
| 20240813 | 2,151 | 2,167 | 2,100 | 2,110 | 9,281,900 | 62 | 103% | 98% | 73% | ▲▲▲ | 102% | 103% | 104% | 85% | 119% |
| 20240814 | 2,100 | 2,153 | 2,072 | 2,137 | 6,734,800 | 27 | 101% | 102% | 73% | ▲▲▲▲ | 100% | 101% | 102% | 87% | 120% |
| 20240815 | 2,140 | 2,171 | 2,134 | 2,149 | 4,913,600 | 13 | 101% | 100% | 73% | ▲▲▲▲▲ | 102% | 97% | 99% | 87% | 121% |
| 20240816 | 2,200 | 2,246 | 2,196 | 2,242 | 5,199,700 | 93 | 104% | 102% | 106% | ▲▲▲▲▲▲ | 99% | 97% | 100% | 93% | 126% |
| 20240819 | 2,192 | 2,215 | 2,161 | 2,161 | 6,195,500 | -81 | 96% | 99% | 119% | ▼ | 99% | 98% | 100% | 91% | 121% |
| 20240820 | 2,179 | 2,196 | 2,156 | 2,160 | 4,649,400 | -1 | 100% | 99% | 75% | ▼▼ | 102% | 105% | 97% | 91% | 121% |
| 20240821 | 2,090 | 2,138 | 2,087 | 2,137 | 6,222,500 | -24 | 99% | 102% | 134% | ▼▼▼ | 100% | 103% | 96% | 92% | 120% |
| 20240822 | 2,121 | 2,138 | 2,119 | 2,131 | 4,277,800 | -6 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 102% | 94% | 92% | 120% |
| 20240823 | 2,133 | 2,155 | 2,123 | 2,137 | 4,636,000 | 6 | 100% | 100% | 108% | ▲ | 100% | 101% | 92% | 92% | 120% |
| 20240826 | 2,148 | 2,156 | 2,137 | 2,145 | 3,557,700 | 8 | 100% | 100% | 77% | ▲▲ | 101% | 100% | 91% | 92% | 120% |
| 20240827 | 2,180 | 2,196 | 2,175 | 2,192 | 5,665,700 | 48 | 102% | 101% | 159% | ▲▲▲ | 101% | 102% | 92% | 94% | 123% |
| 20240828 | 2,145 | 2,165 | 2,134 | 2,163 | 5,000,900 | -29 | 99% | 101% | 88% | ▼ | 100% | 101% | 92% | 93% | 121% |
| 20240829 | 2,163 | 2,173 | 2,153 | 2,165 | 3,548,600 | 2 | 100% | 100% | 71% | ▲ | 99% | 93% | 91% | 96% | 122% |
| 20240830 | 2,184 | 2,185 | 2,168 | 2,170 | 5,374,200 | 5 | 100% | 99% | 151% | ▲▲ | 101% | 94% | 92% | 97% | 122% |
| 20240902 | 2,159 | 2,194 | 2,152 | 2,184 | 5,611,900 | 14 | 101% | 101% | 104% | ▲▲▲ | 100% | 91% | 94% | 97% | 123% |
| 20240903 | 2,183 | 2,198 | 2,171 | 2,177 | 5,566,100 | -7 | 100% | 100% | 99% | ▼ | 99% | 95% | 102% | 97% | 110% |
| 20240904 | 2,049 | 2,072 | 2,026 | 2,032 | 11,144,700 | -145 | 93% | 99% | 200% | ▼▼ | 102% | 96% | 108% | 91% | 103% |
| 20240905 | 1,997 | 2,060 | 1,981 | 2,030 | 8,008,700 | -2 | 100% | 102% | 72% | ▼▼▼ | 99% | 92% | 107% | 91% | 100% |
| 20240906 | 2,015 | 2,026 | 1,979 | 1,995 | 8,616,200 | -36 | 98% | 99% | 108% | ▼▼▼▼ | 102% | 98% | 114% | 89% | 100% |
| 20240909 | 1,910 | 1,962 | 1,905 | 1,952 | 9,320,400 | -43 | 98% | 102% | 108% | ▼▼▼▼▼ | 98% | 95% | 111% | 87% | 100% |
| 20240910 | 1,962 | 1,973 | 1,917 | 1,923 | 6,776,900 | -29 | 99% | 98% | 73% | ▼▼▼▼▼▼ | 98% | 101% | 116% | 86% | 100% |
| 20240911 | 1,875 | 1,883 | 1,822 | 1,835 | 11,696,700 | -88 | 95% | 98% | 173% | ▼▼▼▼▼▼▼ | 99% | 102% | 116% | 82% | 100% |
| 20240912 | 1,875 | 1,887 | 1,847 | 1,858 | 8,459,900 | 23 | 101% | 99% | 72% | ▲ | 100% | 104% | 117% | 83% | 101% |
| 20240913 | 1,858 | 1,876 | 1,851 | 1,867 | 8,086,200 | 9 | 100% | 100% | 96% | ▲▲ | 99% | 106% | 117% | 85% | 102% |
| 20240917 | 1,859 | 1,872 | 1,833 | 1,849 | 9,627,900 | -18 | 99% | 99% | 119% | ▼ | 101% | 106% | 116% | 84% | 101% |
| 20240918 | 1,875 | 1,892 | 1,863 | 1,892 | 8,224,000 | 43 | 102% | 101% | 85% | ▲ | 100% | 104% | 114% | 86% | 103% |
| 20240919 | 1,898 | 1,916 | 1,888 | 1,905 | 7,198,300 | 14 | 101% | 100% | 88% | ▲▲ | 100% | 102% | 112% | 87% | 104% |
| 20240920 | 1,940 | 1,965 | 1,923 | 1,942 | 7,763,400 | 37 | 102% | 100% | 108% | ▲▲▲ | 100% | 99% | 110% | 89% | 106% |
| 20240924 | 1,982 | 1,983 | 1,952 | 1,972 | 5,847,600 | 31 | 102% | 100% | 75% | ▲▲▲▲ | 100% | 99% | 106% | 90% | 107% |
| 20240925 | 1,985 | 1,988 | 1,952 | 1,983 | 4,824,100 | 11 | 101% | 100% | 82% | ▲▲▲▲▲ | 100% | 104% | 107% | 90% | 108% |
| 20240926 | 1,975 | 2,005 | 1,955 | 1,982 | 9,102,900 | -1 | 100% | 100% | 189% | ▼ | 101% | 107% | 108% | 91% | 108% |
| 20240927 | 1,943 | 1,959 | 1,907 | 1,958 | 15,810,400 | -25 | 99% | 101% | 174% | ▼▼ | 102% | 114% | 107% | 90% | 107% |
| 20240930 | 1,907 | 1,940 | 1,902 | 1,938 | 9,450,200 | -20 | 99% | 102% | 60% | ▼▼▼ | 101% | 111% | 104% | 89% | 106% |
| 20241001 | 1,957 | 1,980 | 1,950 | 1,972 | 6,912,600 | 34 | 102% | 101% | 73% | ▲ | 100% | 105% | 98% | 90% | 107% |
| 20241002 | 2,060 | 2,077 | 2,035 | 2,059 | 16,179,300 | 87 | 104% | 100% | 234% | ▲▲ | 99% | 103% | 95% | 95% | 112% |
| 20241003 | 2,109 | 2,123 | 2,067 | 2,084 | 9,648,400 | 25 | 101% | 99% | 60% | ▲▲▲ | 100% | 97% | 92% | 100% | 114% |
| 20241004 | 2,170 | 2,184 | 2,136 | 2,166 | 12,309,200 | 83 | 104% | 100% | 128% | ▲▲▲▲ | 98% | 96% | 90% | 100% | 118% |
| 20241007 | 2,205 | 2,215 | 2,161 | 2,166 | 9,957,700 | -1 | 100% | 98% | 81% | ▼ | 99% | 95% | 0% | 100% | 118% |
| 20241008 | 2,200 | 2,214 | 2,159 | 2,173 | 11,040,700 | 8 | 100% | 99% | 111% | ▲ | 99% | 95% | 0% | 100% | 118% |
| 20241009 | 2,134 | 2,148 | 2,097 | 2,107 | 9,000,300 | -66 | 97% | 99% | 82% | ▼ | 99% | 96% | 0% | 97% | 115% |
| 20241010 | 2,121 | 2,128 | 2,100 | 2,109 | 4,363,000 | 2 | 100% | 99% | 48% | ▲ | 99% | 95% | 0% | 97% | 115% |
| 20241011 | 2,131 | 2,134 | 2,094 | 2,100 | 4,593,300 | -9 | 100% | 99% | 105% | ▼ | 100% | 99% | 0% | 97% | 114% |
| 20241015 | 2,030 | 2,056 | 2,023 | 2,032 | 9,543,200 | -69 | 97% | 100% | 208% | ▼▼ | 100% | 99% | 0% | 93% | 110% |
| 20241016 | 2,021 | 2,040 | 2,005 | 2,029 | 6,684,300 | -3 | 100% | 100% | 70% | ▼▼▼ | 99% | 98% | 0% | 93% | 110% |
| 20241017 | 2,043 | 2,051 | 2,017 | 2,018 | 7,561,400 | -12 | 99% | 99% | 113% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 107% |
| 20241018 | 2,034 | 2,034 | 2,002 | 2,003 | 5,629,400 | -15 | 99% | 99% | 74% | ▼▼▼▼▼ | 99% | 0% | 0% | 92% | 105% |
| 20241021 | 2,010 | 2,018 | 1,998 | 1,999 | 5,268,000 | -4 | 100% | 99% | 94% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 103% |
| 20241022 | 2,000 | 2,009 | 1,983 | 1,995 | 5,425,900 | -4 | 100% | 100% | 103% | ▼▼▼▼▼▼▼ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 381,700 | 6,837,800 | 121,000 | 2,334,400 | 260,700 | 4,503,400 |
| 2024-10-11 | 452,600 | 6,405,300 | 123,700 | 2,214,800 | 328,900 | 4,190,500 |
| 2024-10-04 | 490,800 | 6,042,100 | 125,400 | 2,090,700 | 365,400 | 3,951,400 |
| 2024-09-27 | 399,900 | 6,735,800 | 96,900 | 2,428,900 | 303,000 | 4,306,900 |
| 2024-09-20 | 397,000 | 6,333,400 | 85,300 | 2,287,600 | 311,700 | 4,045,800 |
| 2024-09-13 | 379,000 | 6,245,700 | 101,800 | 2,337,500 | 277,200 | 3,908,200 |
| 2024-09-06 | 241,900 | 5,297,200 | 104,100 | 2,043,800 | 137,800 | 3,253,400 |
| 2024-08-30 | 291,400 | 4,737,400 | 93,700 | 1,937,800 | 197,700 | 2,799,600 |
| 2024-08-23 | 330,100 | 4,620,700 | 83,700 | 1,840,200 | 246,400 | 2,780,500 |
| 2024-08-16 | 313,200 | 3,762,700 | 85,100 | 1,567,600 | 228,100 | 2,195,100 |
| 2024-08-09 | 172,500 | 4,580,200 | 38,000 | 1,753,000 | 134,500 | 2,827,200 |
| 2024-08-02 | 179,800 | 4,985,800 | 76,400 | 2,182,000 | 103,400 | 2,803,800 |
| 2024-07-26 | 325,600 | 4,699,000 | 114,200 | 2,278,100 | 211,400 | 2,420,900 |
| 2024-07-19 | 497,700 | 4,000,500 | 111,900 | 1,999,700 | 385,800 | 2,000,800 |
| 2024-07-12 | 503,700 | 3,861,200 | 112,900 | 1,939,000 | 390,800 | 1,922,200 |
| 2024-07-05 | 556,600 | 3,918,800 | 100,200 | 1,892,000 | 456,400 | 2,026,800 |
| 2024-06-28 | 479,600 | 5,117,300 | 104,400 | 2,152,400 | 375,200 | 2,964,900 |
| 2024-06-21 | 437,800 | 6,004,900 | 122,700 | 2,594,900 | 315,100 | 3,410,000 |
| 2024-06-14 | 583,700 | 6,267,500 | 149,000 | 2,582,200 | 434,700 | 3,685,300 |
| 2024-06-07 | 624,000 | 6,557,600 | 153,200 | 2,565,500 | 470,800 | 3,992,100 |
| 2024-05-31 | 761,000 | 5,125,200 | 152,400 | 2,151,800 | 608,600 | 2,973,400 |
| 2024-05-24 | 727,300 | 5,450,400 | 153,300 | 2,344,300 | 574,000 | 3,106,100 |
| 2024-05-17 | 718,800 | 5,849,500 | 152,500 | 2,409,900 | 566,300 | 3,439,600 |
| 2024-05-10 | 827,500 | 5,027,400 | 153,400 | 1,942,200 | 674,100 | 3,085,200 |
| 2024-05-02 | 786,800 | 5,335,100 | 153,000 | 2,056,900 | 633,800 | 3,278,200 |
| 2024-04-26 | 809,300 | 5,425,400 | 156,000 | 2,007,000 | 653,300 | 3,418,400 |
| 2024-04-19 | 755,900 | 5,550,700 | 161,300 | 2,059,000 | 594,600 | 3,491,700 |
| 2024-04-12 | 1,175,300 | 4,561,000 | 172,900 | 1,925,400 | 1,002,400 | 2,635,600 |
| 2024-04-05 | 1,138,400 | 4,753,000 | 164,800 | 1,922,400 | 973,600 | 2,830,600 |
| 2024-03-29 | 790,700 | 3,954,700 | 168,800 | 1,855,700 | 621,900 | 2,099,000 |
| 2024-03-22 | 744,300 | 4,265,500 | 153,200 | 2,192,100 | 591,100 | 2,073,400 |
| 2024-03-15 | 740,800 | 4,586,500 | 150,900 | 2,317,900 | 589,900 | 2,268,600 |
| 2024-03-08 | 700,500 | 5,256,400 | 110,700 | 2,595,100 | 589,800 | 2,661,300 |
| 2024-03-01 | 684,900 | 5,807,600 | 95,700 | 2,779,200 | 589,200 | 3,028,400 |
| 2024-02-22 | 440,100 | 6,792,300 | 77,700 | 3,132,000 | 362,400 | 3,660,300 |
| 2024-02-16 | 464,200 | 7,161,700 | 83,000 | 3,073,800 | 381,200 | 4,087,900 |
| 2024-02-09 | 362,100 | 7,417,700 | 66,500 | 3,076,200 | 295,600 | 4,341,500 |
| 2024-02-02 | 343,100 | 7,307,400 | 70,900 | 3,084,400 | 272,200 | 4,223,000 |
| 2024-01-26 | 333,200 | 7,919,300 | 70,000 | 3,265,400 | 263,200 | 4,653,900 |
| 2024-01-19 | 364,700 | 7,770,300 | 62,800 | 3,184,200 | 301,900 | 4,586,100 |
| 2024-01-12 | 526,700 | 7,690,600 | 96,500 | 3,221,400 | 430,200 | 4,469,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-10 | JPM Securities Japan Co Ltd. | 5,619,666 | 0.44% | ▼ | -4,283,362 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
| 2024-04-10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 5,452,811 | 0.43% | ▼ | -4,053,422 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
| 2024-04-03 | JPM Securities Japan Co Ltd. | 9,903,028 | 0.78% | ▼ | -252,100 | 2,395 | 2,440 | 2,378 | 2,400 | 12,685,500 |
| 2024-03-28 | JPM Securities Japan Co Ltd. | 10,155,128 | 0.80% | ▲ | 101,242 | 2,278 | 2,322 | 2,272 | 2,300 | 7,133,100 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 9,506,233 | 0.75% | ▲ | 1,966,923 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 10,053,886 | 0.79% | ▼ | -146,120 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
| 2024-03-13 | JPM Securities Japan Co Ltd. | 10,200,006 | 0.81% | ▲ | 1,230,097 | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 7,539,310 | 0.59% | ▲ | 1,172,401 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 8,969,909 | 0.71% | ▲ | 3,207,061 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 13:00 | ＩＮＰＥＸ | 自己株式の取得状況に関するお知らせ |
| 20240906 | 13:00 | ＩＮＰＥＸ | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:00 | ＩＮＰＥＸ | 2024年12月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240808 | 15:00 | ＩＮＰＥＸ | 2024年12月期 第２四半期（中間期）決算説明会資料 |
| 20240808 | 15:00 | ＩＮＰＥＸ | 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 |
| 20240808 | 15:00 | ＩＮＰＥＸ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:00 | ＩＮＰＥＸ | 会社分割契約の一部変更に関するお知らせ |
| 20240729 | 13:00 | ＩＮＰＥＸ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240705 | 13:00 | ＩＮＰＥＸ | 自己株式の取得状況に関するお知らせ |
| 20240624 | 15:00 | ＩＮＰＥＸ | 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 |
| 20240607 | 13:00 | ＩＮＰＥＸ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 14:00 | ＩＮＰＥＸ | 2024年12月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240514 | 14:00 | ＩＮＰＥＸ | 2024年12月期 第１四半期決算補足説明資料 |
| 20240514 | 14:00 | ＩＮＰＥＸ | 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 |
| 20240514 | 14:00 | ＩＮＰＥＸ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240327 | 15:00 | ＩＮＰＥＸ | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240327 | 15:00 | ＩＮＰＥＸ | 2023年12月期決算（IFRSベース）補足説明資料 |
| 20240215 | 15:00 | ＩＮＰＥＸ | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240213 | 13:30 | ＩＮＰＥＸ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 13:30 | ＩＮＰＥＸ | 2023年12月期 決算説明会 |
| 20240111 | 16:00 | ＩＮＰＥＸ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1605 | 1 | INPEX | 2024-10-23 06:26:54 |
| 1605 | 2 | 株式分割及び単元株制度について | 2024-06-18 17:33:24 |
| 1605 | 2 | 企業価値の持続的向上に向けて | 2024-06-18 17:33:23 |
| 1605 | 2 | 免責について | INPEX | 2024-06-18 10:42:42 |
| 1605 | 2 | IRメール配信のご登録 | INPEX | 2024-06-18 10:42:41 |
| 1605 | 2 | 電子公告 | INPEX | 2024-06-18 10:42:40 |
| 1605 | 2 | アナリストカバレッジ | INPEX | 2024-06-18 10:42:39 |
| 1605 | 2 | 定款・株式取扱規程 | INPEX | 2024-06-18 10:42:37 |
| 1605 | 2 | 株式諸手続き | INPEX | 2024-06-18 10:42:36 |
| 1605 | 2 | 株主還元・配当情報 | INPEX | 2024-06-18 10:42:35 |