6656--インスペック-【電気機器】【外観検査装置】半導体や液晶の配線回路の断線・接触など検査
売上高:23480-当期純利益:700-総資産:38050-時価:2165185----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
2024122553354052553243,9004101%100%108%▲▲104%112%162%79%109%
20241226537569532558100,80026105%104%230%▲▲▲105%106%153%83%114%
2024122756860756059465,90036106%105%65%▲▲▲▲102%103%147%88%121%
2024123059162159160051,0006101%102%77%▲▲▲▲▲99%101%145%89%122%
2025010660060557759129,300-999%99%57%99%112%144%88%121%
2025010760562660060059,0009102%99%201%99%114%146%89%114%
2025010859760357659137,300-999%99%63%103%115%147%88%113%
2025010959362159360826,50017103%103%71%99%117%138%90%116%
2025011060860859860235,300-699%99%133%112%117%134%92%115%
20250114607688603680366,80078113%112%1039%100%104%127%100%130%
20250115678737668680297,6000100%100%81%--96%104%127%100%130%
20250116679698644651139,700-2996%96%47%104%116%126%96%124%
20250117681719665710304,90059109%104%218%98%123%122%100%135%
20250120706717691694134,100-1698%98%44%97%119%118%98%132%
20250121729749679705239,90011102%97%179%98%120%123%99%134%
2025012270070368468785,900-1897%98%36%113%117%123%97%131%
20250123697787691787342,700100115%113%399%101%91%100%100%150%
202501248619308338701,608,50083111%101%469%▲▲97%87%99%100%166%
20250127870920835842436,000-2897%97%27%104%95%110%97%159%
20250128785817778813161,800-2997%104%37%▼▼95%88%103%93%153%
20250129826840782783107,200-3096%95%66%▼▼▼98%98%108%90%140%
2025013077578075275695,500-2797%98%89%▼▼▼▼100%105%113%87%128%
2025013174176472974267,100-1498%100%70%▼▼▼▼▼104%111%120%85%126%
2025020370073169072597,800-1798%104%146%▼▼▼▼▼▼98%104%114%83%123%
2025020473674471872177,000-499%98%79%▼▼▼▼▼▼▼103%116%113%83%122%
20250205739768732759107,80038105%103%140%103%114%107%87%128%
20250206755798746780107,10021103%103%99%▲▲96%109%103%90%130%
20250207780780731749109,000-3196%96%102%102%112%108%86%124%
2025021074878673276463,30015102%102%58%106%102%98%88%117%
20250212812867787860233,40096113%106%369%▲▲100%96%93%99%132%
20250213855889842852144,300-899%100%62%99%99%94%98%131%
2025021484786483083651,000-1698%99%35%▼▼100%102%97%96%122%
2025021782184581282551,600-1199%100%101%▼▼▼95%95%93%95%120%
2025021885385681181171,200-1498%95%138%▼▼▼▼100%98%95%93%118%
2025021982684081382350,00012101%100%70%104%100%98%95%120%
2025022080885980883747,90014102%104%96%▲▲101%96%98%96%116%
2025022580583378581054,000-2797%101%113%95%95%97%93%112%
2025022681481475777560,700-3596%95%112%▼▼102%97%100%90%107%
2025022779081178080757,40032104%102%95%97%100%99%94%112%
2025022879279976976934,100-3895%97%59%99%101%81%89%107%
2025030378479076977624,0007101%99%70%95%101%79%90%108%
2025030477677672273436,600-4295%95%153%104%103%83%85%102%
20250305734827720767127,70033104%104%349%103%98%78%89%106%
2025030676979876979425,20027104%103%20%▲▲100%99%74%92%110%
2025030777981976878152,800-1398%100%210%95%99%72%91%106%
2025031079580074075857,800-2397%95%109%▼▼99%104%0%88%103%
2025031175575573274926,900-999%99%47%▼▼▼100%85%0%87%102%
2025031275577574975632,8007101%100%122%101%80%0%88%103%
2025031376381576377153,00015102%101%162%▲▲100%77%0%90%105%
2025031479081577178857,00017102%100%108%▲▲▲100%94%0%92%107%
2025031763863863863819,400-15081%100%34%108%102%0%76%100%
20250318567620559610364,900-2896%108%1881%▼▼98%93%0%73%100%
20250319619625589606149,000-499%98%41%▼▼▼100%0%0%72%100%
2025032160060859260042,800-699%100%29%▼▼▼▼96%0%0%72%100%
20250324600600571578121,200-2296%96%283%▼▼▼▼▼100%0%0%69%100%
2025032557558557257434,400-499%100%28%▼▼▼▼▼▼%%%71%100%

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
2025-03-1425,100315,5000100,40025,100215,100
2025-03-0725,400313,400097,20025,400216,200
2025-02-2826,100307,90030096,00025,800211,900
2025-02-2125,300308,400098,60025,300209,800
2025-02-1428,400302,900095,00028,400207,900
2025-02-0723,100318,900095,40023,100223,500
2025-01-3125,400311,400094,20025,400217,200
2025-01-2428,500308,5003,100101,90025,400206,600
2025-01-1727,100272,70070091,80026,400180,900
2025-01-1026,600255,500087,00026,600168,500
2024-12-2728,400252,400081,90028,400170,500
2024-12-2055,600240,20010078,50055,500161,700
2024-12-13116,400227,300079,800116,400147,500
2024-12-06380,000303,50027,70084,300352,300219,200
2024-11-2925,900176,500064,40025,900112,100
2024-11-2219,800180,300063,60019,800116,700
2024-11-158,600167,900068,4008,60099,500
2024-11-0812,300197,300098,30012,30099,000
2024-11-0112,100195,900097,90012,10098,000
2024-10-255,900197,600099,9005,90097,700
2024-10-188,600196,900099,6008,60097,300
2024-10-116,000198,4000101,0006,00097,400
2024-10-046,800202,500099,3006,800103,200
2024-09-277,300201,9000100,0007,300101,900
2024-09-207,000202,1000101,0007,000101,100
2024-09-1312,200208,600098,10012,200110,500
2024-09-0610,900204,900099,70010,900105,200
2024-08-3013,400203,200098,10013,400105,100
2024-08-2314,100202,400097,70014,100104,700
2024-08-1613,800202,200095,80013,800106,400
2024-08-097,900199,700096,3007,900103,400
2024-08-0214,300225,4000118,00014,300107,400
2024-07-2631,000235,0000121,60031,000113,400
2024-07-1924,500235,2000121,90024,500113,300
2024-07-1225,100233,7000121,20025,100112,500
2024-07-0535,100226,6000120,50035,100106,100
2024-06-2850,200221,3000133,90050,20087,400
2024-06-2136,500227,1000123,20036,500103,900
2024-06-1436,100221,4000124,50036,10096,900
2024-06-0730,600218,9000126,90030,60092,000
2024-05-3135,100218,5000126,50035,10092,000
2024-05-2417,900218,9000123,50017,90095,400
2024-05-1725,300225,3000131,50025,30093,800
2024-05-1023,000237,7000131,30023,000106,400
2024-05-0219,100233,8000129,30019,100104,500
2024-04-2623,900232,8000129,40023,900103,400
2024-04-1926,100234,8000133,80026,100101,000
2024-04-1242,900237,9000135,00042,900102,900
2024-04-0542,500237,4000134,50042,500102,900
2024-03-2944,000238,2000135,80044,000102,400
2024-03-2242,800234,3000136,90042,80097,400
2024-03-1543,100236,5000137,60043,10098,900
2024-03-0853,900241,3000136,40053,900104,900
2024-03-0142,000233,6000134,70042,00098,900
2024-02-2243,700240,4000130,80043,700109,600
2024-02-1646,800236,8000126,60046,800110,200
2024-02-0950,700248,8000132,60050,700116,200
2024-02-0237,600243,4000129,10037,600114,300
2024-01-2624,100231,8000124,60024,100107,200
2024-01-1912,500235,8000126,60012,500109,200
2024-01-1211,900229,7000122,40011,900107,300

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
2025-03-18 Barclays Capital Securities Ltd42,9141.07%-4,800567620559610364,900
2025-03-14 Barclays Capital Securities Ltd47,7141.19%-3,60079081577178857,000
2025-03-14 UBS AG76,0001.89%-1,90079081577178857,000
2025-03-13 Barclays Capital Securities Ltd51,3141.28%-4,20076381576377153,000
2025-03-11 モルガン・スタンレーMUFG証券株式会社64,1001.59%-3,40075575573274926,900
2025-03-11 JPM Securities Japan Co Ltd.18,2000.45%-5,80075575573274926,900
2025-03-06 Barclays Capital Securities Ltd55,5141.38%-3,70076979876979425,200
2025-03-05 JPM Securities Japan Co Ltd.24,0000.59%-3,700734827720767127,700
2025-03-05 UBS AG77,9001.94%-2,700734827720767127,700
2025-03-04 UBS AG80,6002.01%90077677672273436,600
2025-03-03 JPM Securities Japan Co Ltd.27,7000.69%-2,20078479076977624,000
2025-02-28 Barclays Capital Securities Ltd59,2141.47%-1,30079279976976934,100
2025-02-28 UBS AG79,7001.98%-1,50079279976976934,100
2025-02-27 モルガン・スタンレーMUFG証券株式会社67,5001.68%-2,90079081178080757,400
2025-02-27 Barclays Capital Securities Ltd60,5141.51%-7,60079081178080757,400
2025-02-27 JPM Securities Japan Co Ltd.29,9000.74%5,80079081178080757,400
2025-02-27 UBS AG81,2002.02%-7,60079081178080757,400
2025-02-26 JPM Securities Japan Co Ltd.24,1000.60%90081481475777560,700
2025-02-25 モルガン・スタンレーMUFG証券株式会社70,4001.75%-5,50080583378581054,000
2025-02-20 JPM Securities Japan Co Ltd.23,2000.57%-90080885980883747,900
2025-02-20 UBS AG88,8002.21%1,40080885980883747,900
2025-02-19 JPM Securities Japan Co Ltd.24,1000.60%82684081382350,000
2025-02-19 UBS AG87,4002.18%82684081382350,000
2025-02-17 モルガン・スタンレーMUFG証券株式会社75,9001.89%-2,70082184581282551,600
2025-02-17 Barclays Capital Securities Ltd68,1141.69%-1,00082184581282551,600
2025-02-14 JPM Securities Japan Co Ltd.24,0000.59%-30084786483083651,000
2025-02-13 モルガン・スタンレーMUFG証券株式会社78,6001.96%-5,100855889842852144,300
2025-02-13 モルガン・スタンレーMUFG証券株式会社78,6001.96%-5,100855889842852144,300
2025-02-13 Barclays Capital Securities Ltd69,1141.72%-5,000855889842852144,300
2025-02-13 JPM Securities Japan Co Ltd.24,3000.60%900855889842852144,300
2025-02-12 Barclays Capital Securities Ltd74,1141.84%-8,100812867787860233,400
2025-02-12 JPM Securities Japan Co Ltd.23,4000.58%4,900812867787860233,400
2025-02-12 UBS AG90,0002.24%-8,100812867787860233,400
2025-02-12 Barclays Capital Securities Ltd74,1141.84%-8,100812867787860233,400
2025-02-12 JPM Securities Japan Co Ltd.23,4000.58%4,900812867787860233,400
2025-02-12 UBS AG90,0002.24%-8,100812867787860233,400
2025-02-10 JPM Securities Japan Co Ltd.18,5000.46%-1,90074878673276463,300
2025-02-10 JPM Securities Japan Co Ltd.18,5000.46%74878673276463,300
2025-02-07 Barclays Capital Securities Ltd82,2142.05%780780731749109,000
2025-02-07 JPM Securities Japan Co Ltd.20,4000.50%780780731749109,000
2025-02-07 JPM Securities Japan Co Ltd.20,4000.50%780780731749109,000
2025-02-07 Barclays Capital Securities Ltd82,2142.05%2,100780780731749109,000
2025-02-06 Barclays Capital Securities Ltd80,1141.99%4,100755798746780107,100
2025-02-06 Barclays Capital Securities Ltd80,1141.99%755798746780107,100
2025-02-05 Barclays Capital Securities Ltd76,0141.89%7,400739768732759107,800
2025-02-05 UBS AG98,1002.44%3,300739768732759107,800
2025-02-05 Barclays Capital Securities Ltd76,0141.89%739768732759107,800
2025-02-05 UBS AG98,1002.44%739768732759107,800
2025-02-05 モルガン・スタンレーMUFG証券株式会社83,7002.08%739768732759107,800
2025-02-05 モルガン・スタンレーMUFG証券株式会社83,7002.08%-2,300739768732759107,800
2025-02-03 モルガン・スタンレーMUFG証券株式会社86,0002.14%70073169072597,800
2025-02-03 モルガン・スタンレーMUFG証券株式会社86,0002.14%-5,20070073169072597,800
2025-02-03 Barclays Capital Securities Ltd68,6141.71%70073169072597,800
2025-02-03 Barclays Capital Securities Ltd68,6141.71%90070073169072597,800
2025-01-31 UBS AG94,8002.36%74176472974267,100
2025-01-31 UBS AG94,8002.36%-7,70074176472974267,100
2025-01-30 Nomura International plc14,8000.36%-5,90077578075275695,500
2025-01-30 UBS AG102,5002.55%77578075275695,500
2025-01-30 Nomura International plc14,8000.36%-5,90077578075275695,500
2025-01-30 UBS AG102,5002.55%-11,10077578075275695,500
2025-01-29 モルガン・スタンレーMUFG証券株式会社91,2002.27%-4,200826840782783107,200
2025-01-29 UBS AG113,6002.83%6,400826840782783107,200
2025-01-28 Barclays Capital Securities Ltd67,7141.68%-1,400785817778813161,800
2025-01-27 Barclays Capital Securities Ltd69,1141.72%11,614870920835842436,000
2025-01-27 Nomura International plc20,7000.51%870920835842436,000
2025-01-27 UBS AG107,2002.67%12,900870920835842436,000
2025-01-27 モルガン・スタンレーMUFG証券株式会社95,4002.38%7,500870920835842436,000
2025-01-24 モルガン・スタンレーMUFG証券株式会社87,9002.19%21,9008619308338701,608,500
2025-01-24 Barclays Capital Securities Ltd57,5001.43%-8,1008619308338701,608,500
2025-01-24 UBS AG94,3002.35%27,8008619308338701,608,500
2025-01-23 モルガン・スタンレーMUFG証券株式会社66,0001.64%2,900697787691787342,700
2025-01-23 Barclays Capital Securities Ltd65,6001.63%12,980697787691787342,700
2025-01-23 Nomura International plc10,0000.24%-10,400697787691787342,700
2025-01-23 UBS AG66,5001.65%-16,900697787691787342,700
2025-01-22 モルガン・スタンレーMUFG証券株式会社63,1001.57%-2,60070070368468785,900
2025-01-22 Barclays Capital Securities Ltd52,6201.31%2,90070070368468785,900
2025-01-22 UBS AG83,4002.08%7,90070070368468785,900
2025-01-21 Barclays Capital Securities Ltd49,7201.24%6,500729749679705239,900
2025-01-21 Nomura International plc20,4000.50%729749679705239,900
2025-01-21 UBS AG75,5001.88%15,200729749679705239,900
2025-01-20 UBS AG60,3001.50%9,900706717691694134,100
2025-01-17 UBS AG50,4001.25%3,700681719665710304,900
2025-01-17 モルガン・スタンレーMUFG証券株式会社65,7001.63%13,600681719665710304,900
2025-01-16 Barclays Capital Securities Ltd43,2201.07%11,720679698644651139,700
2025-01-15 モルガン・スタンレーMUFG証券株式会社52,1001.30%8,700678737668680297,600
2025-01-15 UBS AG46,7001.16%12,800678737668680297,600
2025-01-14 モルガン・スタンレーMUFG証券株式会社43,4001.08%9,600607688603680366,800
2025-01-14 UBS AG33,9000.84%607688603680366,800
2025-01-08 Barclays Capital Securities Ltd31,5000.78%12,40059760357659137,300
2025-01-07 モルガン・スタンレーMUFG証券株式会社33,8000.84%5,70060562660060059,000
2025-01-07 Barclays Capital Securities Ltd19,1000.47%-4,30060562660060059,000
2025-01-06 モルガン・スタンレーMUFG証券株式会社28,1000.70%1,80060060557759129,300
2024-12-27 モルガン・スタンレーMUFG証券株式会社26,3000.65%2,50056860756059465,900
2024-12-27 個人00.00%-23,00056860756059465,900
2024-12-26 モルガン・スタンレーMUFG証券株式会社23,8000.59%7,000537569532558100,800
2024-12-26 Barclays Capital Securities Ltd23,4000.58%-1,400537569532558100,800
2024-12-23 モルガン・スタンレーMUFG証券株式会社16,8000.41%-4,70053454751652568,500
2024-12-20 Barclays Capital Securities Ltd24,8000.61%57757754054078,000
2024-12-19 モルガン・スタンレーMUFG証券株式会社21,5000.53%58959057158342,100
2024-12-13 個人23,0000.57%1,50060362159760166,700
2024-12-10 個人16,0000.39%16,000672707642652404,000
2024-12-09 個人00.00%-21,5007457606726741,664,500
2024-12-09 個人24,0000.59%2,5007457606726741,664,500
2024-12-06 個人21,5000.53%6506705956702,841,600
2024-12-06 個人27,0000.67%6506705956702,841,600
2024-12-06 個人30,0000.74%6506705956702,841,600

TDnet更新情報

報告日strtime銘柄タイトル
2025031415:30INSPEC 露光装置事業からの撤退、特別損失の計上、業績予想の修正及び剰余金の配当予想の修正(無配)に関するお知らせ
2025031415:30INSPEC 2025年4月期 第3四半期決算短信〔日本基準〕(非連結)
2025031415:30INSPEC 中期経営計画取り下げに関するお知らせ
2025012015:30INSPEC 大型受注に関するお知らせ
2024122509:00INSPEC シンジケートローン契約締結に関するお知らせ
2024120610:00INSPEC 2025年4月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024120610:00INSPEC 営業外収益の計上に関するお知らせ
2024120416:00INSPEC 2025年4月期第2四半期決算発表の日程変更(前倒し)に関するお知らせ
2024091115:00INSPEC 2025年4月期 第1四半期決算短信〔日本基準〕(非連結)
2024062815:00INSPEC 取締役候補者、監査役候補者及び補欠監査役候補者の選任に関するお知らせ
2024061415:00INSPEC 2024年4月期 決算短信〔日本基準〕(非連結)
2024041215:30INSPEC 特別損失の計上、業績予想の修正及び剰余金の配当予想の修正(無配)に関するお知らせ
2024041215:30INSPEC 役員報酬減額に関するお知らせ
2024041215:30INSPEC 役員人事に関するお知らせ
2024030815:00INSPEC 2024年4月期 第3四半期決算短信〔日本基準〕(非連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TCEJ3602024-05-01 15:34インスペック株式会社ハヤテインベストメント株式会社訂正報告書(大量保有報告書・変更報告書)
S100TBW23502024-04-26 15:15インスペック株式会社ハヤテインベストメント株式会社大量保有報告書
S100TBZ93502024-04-26 15:10インスペック株式会社HAYATE PARTNERS PTE LTD変更報告書(短期大量譲渡)

企業サイト更新情報