| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,862 | 1,875 | 1,862 | 1,868 | 36,500 | 19 | 101% | 100% | 30% | ▲ | 101% | 99% | 95% | 91% | 101% |
| 20240712 | 1,863 | 1,880 | 1,861 | 1,874 | 40,700 | 6 | 100% | 101% | 112% | ▲▲ | 98% | 97% | 91% | 94% | 101% |
| 20240716 | 1,888 | 1,888 | 1,850 | 1,850 | 78,400 | -24 | 99% | 98% | 193% | ▼ | 100% | 98% | 93% | 93% | 100% |
| 20240717 | 1,852 | 1,861 | 1,851 | 1,851 | 36,000 | 1 | 100% | 100% | 46% | ▲ | 99% | 98% | 90% | 93% | 100% |
| 20240718 | 1,851 | 1,859 | 1,835 | 1,835 | 66,100 | -16 | 99% | 99% | 184% | ▼ | 100% | 97% | 89% | 92% | 100% |
| 20240719 | 1,846 | 1,846 | 1,834 | 1,840 | 29,800 | 5 | 100% | 100% | 45% | ▲ | 99% | 96% | 90% | 92% | 100% |
| 20240722 | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 | -20 | 99% | 99% | 194% | ▼ | 100% | 98% | 92% | 91% | 100% |
| 20240723 | 1,814 | 1,819 | 1,805 | 1,805 | 60,500 | -15 | 99% | 100% | 104% | ▼▼ | 99% | 98% | 93% | 91% | 100% |
| 20240724 | 1,801 | 1,805 | 1,782 | 1,782 | 76,000 | -23 | 99% | 99% | 126% | ▼▼▼ | 99% | 97% | 95% | 89% | 100% |
| 20240725 | 1,775 | 1,782 | 1,757 | 1,757 | 98,100 | -25 | 99% | 99% | 129% | ▼▼▼▼ | 100% | 97% | 95% | 88% | 100% |
| 20240726 | 1,767 | 1,776 | 1,750 | 1,768 | 61,500 | 11 | 101% | 100% | 63% | ▲ | 100% | 94% | 95% | 89% | 101% |
| 20240729 | 1,774 | 1,783 | 1,765 | 1,773 | 241,900 | 5 | 100% | 100% | 393% | ▲▲ | 98% | 93% | 98% | 89% | 101% |
| 20240730 | 1,733 | 1,733 | 1,700 | 1,700 | 301,900 | -73 | 96% | 98% | 125% | ▼ | 102% | 94% | 101% | 85% | 100% |
| 20240731 | 1,690 | 1,720 | 1,676 | 1,720 | 58,800 | 20 | 101% | 102% | 19% | ▲ | 98% | 94% | 102% | 87% | 101% |
| 20240801 | 1,688 | 1,690 | 1,645 | 1,662 | 54,700 | -58 | 97% | 98% | 93% | ▼ | 99% | 97% | 106% | 85% | 100% |
| 20240802 | 1,631 | 1,638 | 1,604 | 1,610 | 57,500 | -52 | 97% | 99% | 105% | ▼▼ | 97% | 105% | 112% | 84% | 100% |
| 20240805 | 1,546 | 1,575 | 1,445 | 1,500 | 113,900 | -110 | 93% | 97% | 198% | ▼▼▼ | 105% | 107% | 115% | 80% | 100% |
| 20240806 | 1,515 | 1,604 | 1,513 | 1,586 | 84,500 | 86 | 106% | 105% | 74% | ▲ | 102% | 107% | 112% | 85% | 106% |
| 20240807 | 1,546 | 1,610 | 1,525 | 1,582 | 47,300 | -4 | 100% | 102% | 56% | ▼ | 102% | 106% | 112% | 84% | 105% |
| 20240808 | 1,552 | 1,598 | 1,552 | 1,578 | 29,800 | -4 | 100% | 102% | 63% | ▼▼ | 100% | 102% | 108% | 84% | 105% |
| 20240809 | 1,615 | 1,628 | 1,598 | 1,621 | 44,000 | 43 | 103% | 100% | 148% | ▲ | 100% | 102% | 107% | 86% | 108% |
| 20240813 | 1,623 | 1,626 | 1,605 | 1,625 | 28,200 | 4 | 100% | 100% | 64% | ▲▲ | 101% | 103% | 107% | 88% | 108% |
| 20240814 | 1,627 | 1,648 | 1,627 | 1,648 | 21,800 | 23 | 101% | 101% | 77% | ▲▲▲ | 99% | 102% | 105% | 89% | 110% |
| 20240815 | 1,648 | 1,650 | 1,624 | 1,634 | 31,500 | -14 | 99% | 99% | 144% | ▼ | 100% | 102% | 106% | 89% | 109% |
| 20240816 | 1,642 | 1,650 | 1,625 | 1,650 | 21,400 | 16 | 101% | 100% | 68% | ▲ | 100% | 102% | 105% | 90% | 110% |
| 20240819 | 1,653 | 1,670 | 1,653 | 1,653 | 19,000 | 3 | 100% | 100% | 89% | ▲▲ | 101% | 102% | 106% | 91% | 110% |
| 20240820 | 1,657 | 1,676 | 1,652 | 1,668 | 17,000 | 15 | 101% | 101% | 89% | ▲▲▲ | 101% | 102% | 107% | 92% | 111% |
| 20240821 | 1,663 | 1,680 | 1,663 | 1,677 | 8,600 | 9 | 101% | 101% | 51% | ▲▲▲▲ | 100% | 101% | 105% | 94% | 112% |
| 20240822 | 1,685 | 1,686 | 1,675 | 1,683 | 8,500 | 6 | 100% | 100% | 99% | ▲▲▲▲▲ | 100% | 102% | 105% | 95% | 112% |
| 20240823 | 1,687 | 1,697 | 1,679 | 1,683 | 15,800 | 0 | 100% | 100% | 186% | -- | 100% | 103% | 105% | 95% | 112% |
| 20240826 | 1,688 | 1,691 | 1,676 | 1,682 | 15,600 | -1 | 100% | 100% | 99% | ▼ | 101% | 103% | 106% | 95% | 112% |
| 20240827 | 1,682 | 1,699 | 1,675 | 1,695 | 13,200 | 13 | 101% | 101% | 85% | ▲ | 101% | 102% | 105% | 99% | 113% |
| 20240828 | 1,698 | 1,720 | 1,692 | 1,710 | 25,700 | 15 | 101% | 101% | 195% | ▲▲ | 100% | 101% | 104% | 99% | 114% |
| 20240829 | 1,713 | 1,728 | 1,713 | 1,719 | 18,500 | 9 | 101% | 100% | 72% | ▲▲▲ | 100% | 99% | 103% | 100% | 115% |
| 20240830 | 1,729 | 1,733 | 1,718 | 1,733 | 12,700 | 14 | 101% | 100% | 69% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 116% |
| 20240902 | 1,737 | 1,740 | 1,713 | 1,729 | 19,800 | -4 | 100% | 100% | 156% | ▼ | 101% | 99% | 103% | 100% | 115% |
| 20240903 | 1,729 | 1,740 | 1,728 | 1,738 | 17,100 | 9 | 101% | 101% | 86% | ▲ | 100% | 101% | 105% | 100% | 110% |
| 20240904 | 1,706 | 1,733 | 1,706 | 1,708 | 32,300 | -30 | 98% | 100% | 189% | ▼ | 100% | 101% | 104% | 98% | 108% |
| 20240905 | 1,710 | 1,739 | 1,707 | 1,718 | 23,900 | 10 | 101% | 100% | 74% | ▲ | 100% | 101% | 104% | 99% | 109% |
| 20240906 | 1,718 | 1,736 | 1,709 | 1,715 | 16,900 | -3 | 100% | 100% | 71% | ▼ | 100% | 102% | 105% | 99% | 106% |
| 20240909 | 1,701 | 1,721 | 1,691 | 1,709 | 18,100 | -6 | 100% | 100% | 107% | ▼▼ | 101% | 103% | 104% | 98% | 105% |
| 20240910 | 1,709 | 1,727 | 1,709 | 1,724 | 8,200 | 15 | 101% | 101% | 45% | ▲ | 100% | 104% | 104% | 99% | 106% |
| 20240911 | 1,708 | 1,722 | 1,695 | 1,702 | 20,000 | -22 | 99% | 100% | 244% | ▼ | 101% | 104% | 104% | 98% | 104% |
| 20240912 | 1,711 | 1,727 | 1,704 | 1,727 | 23,600 | 25 | 101% | 101% | 118% | ▲ | 100% | 103% | 103% | 99% | 105% |
| 20240913 | 1,726 | 1,733 | 1,707 | 1,718 | 34,300 | -9 | 99% | 100% | 145% | ▼ | 102% | 102% | 103% | 99% | 104% |
| 20240917 | 1,724 | 1,759 | 1,718 | 1,759 | 59,800 | 41 | 102% | 102% | 174% | ▲ | 101% | 100% | 101% | 100% | 105% |
| 20240918 | 1,759 | 1,776 | 1,759 | 1,776 | 41,400 | 17 | 101% | 101% | 69% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20240919 | 1,775 | 1,778 | 1,762 | 1,775 | 31,800 | -1 | 100% | 100% | 77% | ▼ | 99% | 101% | 100% | 100% | 106% |
| 20240920 | 1,764 | 1,775 | 1,736 | 1,741 | 104,500 | -34 | 98% | 99% | 329% | ▼▼ | 101% | 102% | 101% | 98% | 104% |
| 20240924 | 1,740 | 1,760 | 1,740 | 1,760 | 17,900 | 19 | 101% | 101% | 17% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20240925 | 1,749 | 1,760 | 1,733 | 1,746 | 19,700 | -14 | 99% | 100% | 110% | ▼ | 102% | 100% | 0% | 98% | 103% |
| 20240926 | 1,751 | 1,783 | 1,751 | 1,783 | 41,300 | 37 | 102% | 102% | 210% | ▲ | 100% | 98% | 0% | 100% | 105% |
| 20240927 | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 | -1 | 100% | 100% | 77% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20240930 | 1,742 | 1,762 | 1,733 | 1,737 | 17,300 | -45 | 97% | 100% | 54% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241001 | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 | 9 | 101% | 100% | 46% | ▲ | 100% | 102% | 0% | 98% | 103% |
| 20241002 | 1,737 | 1,750 | 1,731 | 1,733 | 19,100 | -13 | 99% | 100% | 242% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241003 | 1,757 | 1,758 | 1,745 | 1,749 | 11,700 | 16 | 101% | 100% | 61% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241004 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 | 22 | 101% | 101% | 109% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241007 | 1,771 | 1,778 | 1,769 | 1,769 | 13,300 | -2 | 100% | 100% | 104% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241008 | 1,768 | 1,769 | 1,752 | 1,758 | 8,100 | -11 | 99% | 99% | 61% | ▼▼ | 99% | 0% | 0% | 99% | 103% |
| 20241009 | 1,770 | 1,770 | 1,741 | 1,758 | 5,200 | 0 | 100% | 99% | 64% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 100 | 15,600 | 100 | 7,600 | 0 | 8,000 |
| 2024-09-27 | 100 | 16,200 | 100 | 8,500 | 0 | 7,700 |
| 2024-09-20 | 1,000 | 19,700 | 1,000 | 7,600 | 0 | 12,100 |
| 2024-09-13 | 1,600 | 24,400 | 1,600 | 6,800 | 0 | 17,600 |
| 2024-09-06 | 1,000 | 19,000 | 1,000 | 6,900 | 0 | 12,100 |
| 2024-08-30 | 1,100 | 19,600 | 1,100 | 6,900 | 0 | 12,700 |
| 2024-08-23 | 2,500 | 21,500 | 2,500 | 7,400 | 0 | 14,100 |
| 2024-08-16 | 2,500 | 22,000 | 2,500 | 7,700 | 0 | 14,300 |
| 2024-08-09 | 7,000 | 23,600 | 7,000 | 7,500 | 0 | 16,100 |
| 2024-08-02 | 16,300 | 52,900 | 16,300 | 12,300 | 0 | 40,600 |
| 2024-07-26 | 629,000 | 59,200 | 629,000 | 12,300 | 0 | 46,900 |
| 2024-07-19 | 636,100 | 72,800 | 636,100 | 14,700 | 0 | 58,100 |
| 2024-07-12 | 642,100 | 73,900 | 642,100 | 18,000 | 0 | 55,900 |
| 2024-07-05 | 548,200 | 70,400 | 548,200 | 14,300 | 0 | 56,100 |
| 2024-06-28 | 530,900 | 69,200 | 530,900 | 9,200 | 0 | 60,000 |
| 2024-06-21 | 525,400 | 101,400 | 525,400 | 11,800 | 0 | 89,600 |
| 2024-06-14 | 320,500 | 85,700 | 320,500 | 12,500 | 0 | 73,200 |
| 2024-06-07 | 221,500 | 80,500 | 221,500 | 10,400 | 0 | 70,100 |
| 2024-05-31 | 150,000 | 76,600 | 150,000 | 9,200 | 0 | 67,400 |
| 2024-05-24 | 77,700 | 76,900 | 77,700 | 9,000 | 0 | 67,900 |
| 2024-05-17 | 55,700 | 76,600 | 55,700 | 9,100 | 0 | 67,500 |
| 2024-05-10 | 42,300 | 78,600 | 42,300 | 10,400 | 0 | 68,200 |
| 2024-05-02 | 34,400 | 78,100 | 34,400 | 9,900 | 0 | 68,200 |
| 2024-04-26 | 8,300 | 71,800 | 8,300 | 8,900 | 0 | 62,900 |
| 2024-04-19 | 3,300 | 65,200 | 3,300 | 8,700 | 0 | 56,500 |
| 2024-04-12 | 1,300 | 67,000 | 1,300 | 8,600 | 0 | 58,400 |
| 2024-04-05 | 1,300 | 67,700 | 1,300 | 9,600 | 0 | 58,100 |
| 2024-03-29 | 1,300 | 69,100 | 1,300 | 9,200 | 0 | 59,900 |
| 2024-03-22 | 1,100 | 71,900 | 1,100 | 12,400 | 0 | 59,500 |
| 2024-03-15 | 2,700 | 45,500 | 2,700 | 12,800 | 0 | 32,700 |
| 2024-03-08 | 2,600 | 42,200 | 2,600 | 12,700 | 0 | 29,500 |
| 2024-03-01 | 2,500 | 48,800 | 2,500 | 12,500 | 0 | 36,300 |
| 2024-02-22 | 4,100 | 42,500 | 4,100 | 12,300 | 0 | 30,200 |
| 2024-02-16 | 2,900 | 42,700 | 2,900 | 12,300 | 0 | 30,400 |
| 2024-02-09 | 5,200 | 39,200 | 5,200 | 12,600 | 0 | 26,600 |
| 2024-02-02 | 6,700 | 44,800 | 6,700 | 12,700 | 0 | 32,100 |
| 2024-01-26 | 456,900 | 81,400 | 456,900 | 44,300 | 0 | 37,100 |
| 2024-01-19 | 107,800 | 65,900 | 107,800 | 39,200 | 0 | 26,700 |
| 2024-01-12 | 31,200 | 36,400 | 31,200 | 15,600 | 0 | 20,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 75,013 | 0.44% | ▼ | -27,100 | 1,759 | 1,779 | 1,759 | 1,771 | 12,800 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 102,113 | 0.59% | ▼ | -9,700 | 1,753 | 1,756 | 1,740 | 1,746 | 7,900 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 111,813 | 0.65% | ▲ | 20,100 | 1,783 | 1,788 | 1,750 | 1,782 | 31,800 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 91,713 | 0.53% | ▲ | 7,100 | 1,764 | 1,775 | 1,736 | 1,741 | 104,500 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 84,613 | 0.49% | ▼ | -14,200 | 1,724 | 1,759 | 1,718 | 1,759 | 59,800 |
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 98,813 | 0.58% | ▼ | 1,713 | 1,728 | 1,713 | 1,719 | 18,500 | |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 120,913 | 0.71% | ▲ | 12,200 | 1,657 | 1,676 | 1,652 | 1,668 | 17,000 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 108,713 | 0.63% | ▲ | 8,900 | 1,648 | 1,650 | 1,624 | 1,634 | 31,500 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 99,813 | 0.58% | ▼ | -2,400 | 1,546 | 1,610 | 1,525 | 1,582 | 47,300 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 102,213 | 0.60% | ▲ | 4,100 | 1,546 | 1,575 | 1,445 | 1,500 | 113,900 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 98,113 | 0.57% | ▼ | -10,300 | 1,688 | 1,690 | 1,645 | 1,662 | 54,700 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 108,413 | 0.63% | ▲ | 21,831 | 1,774 | 1,783 | 1,765 | 1,773 | 241,900 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 86,582 | 0.50% | ▲ | 1,838 | 1,842 | 1,819 | 1,820 | 57,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | 稲葉製作 | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | 稲葉製作 | 剰余金の配当（増額）に関するお知らせ |
| 20240617 | 12:00 | 稲葉製作 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240614 | 15:00 | 稲葉製作 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:30 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240408 | 15:00 | 稲葉製作 | 自己株式の取得状況に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | 稲葉製作 | 業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240315 | 15:00 | 稲葉製作 | 剰余金の配当（中間配当）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3421 | 1 | 株式会社稲葉製作所 | 2024-10-09 13:26:29 |
| 3421 | 2 | 第77回定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-10-01 20:33:10 |
| 3421 | 2 | 第77回定時株主総会招集ご通知 | 2024-10-01 20:33:09 |
| 3421 | 2 | 2024年7月期 決算補足資料 | 2024-09-27 17:32:36 |
| 3421 | 2 | 2024年７月期 決算短信〔日本基準〕（連結） | 2024-09-13 19:30:32 |
| 3421 | 2 | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） | 2024-06-21 13:44:25 |
| 3421 | 2 | 2024年7月期 第２四半期 決算補足資料 | 2024-06-21 13:44:24 |
| 3421 | 2 | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） | 2024-06-21 13:44:21 |
| 3421 | 2 | 決算説明資料｜株式会社稲葉製作所 | 2024-06-14 11:11:18 |
| 3421 | 2 | よくあるご質問｜株式会社稲葉製作所 | 2024-06-14 11:11:16 |