| 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 | 1,048 | 1,048 | 992 | 992 | 24,700 | -57 | 95% | 95% | 196% | ▼▼ | 105% | 106% | 92% | 88% | 108% |
| 20240726 | 992 | 1,046 | 992 | 1,037 | 18,800 | 45 | 105% | 105% | 76% | ▲ | 100% | 97% | 87% | 92% | 105% |
| 20240729 | 1,047 | 1,048 | 1,027 | 1,043 | 5,700 | 6 | 101% | 100% | 30% | ▲▲ | 100% | 91% | 87% | 92% | 105% |
| 20240730 | 1,040 | 1,069 | 1,018 | 1,039 | 14,200 | -4 | 100% | 100% | 249% | ▼ | 102% | 77% | 88% | 92% | 105% |
| 20240731 | 1,033 | 1,052 | 1,023 | 1,051 | 4,600 | 12 | 101% | 102% | 32% | ▲ | 97% | 74% | 86% | 95% | 106% |
| 20240801 | 1,054 | 1,060 | 1,015 | 1,018 | 13,300 | -33 | 97% | 97% | 289% | ▼ | 97% | 80% | 93% | 92% | 103% |
| 20240802 | 977 | 1,000 | 923 | 944 | 29,700 | -74 | 93% | 97% | 223% | ▼▼ | 96% | 95% | 110% | 85% | 100% |
| 20240805 | 824 | 892 | 794 | 794 | 72,500 | -150 | 84% | 96% | 244% | ▼▼▼ | 97% | 98% | 113% | 71% | 100% |
| 20240806 | 808 | 891 | 735 | 781 | 44,200 | -13 | 98% | 97% | 61% | ▼▼▼▼ | 99% | 105% | 115% | 70% | 100% |
| 20240807 | 788 | 824 | 747 | 780 | 31,400 | -1 | 100% | 99% | 71% | ▼▼▼▼▼ | 99% | 105% | 113% | 70% | 100% |
| 20240808 | 790 | 790 | 760 | 781 | 8,700 | 1 | 100% | 99% | 28% | ▲ | 96% | 107% | 114% | 70% | 100% |
| 20240809 | 781 | 783 | 745 | 747 | 23,300 | -34 | 96% | 96% | 268% | ▼ | 102% | 108% | 111% | 67% | 100% |
| 20240813 | 776 | 808 | 761 | 790 | 18,200 | 43 | 106% | 102% | 78% | ▲ | 105% | 107% | 109% | 71% | 106% |
| 20240814 | 786 | 824 | 782 | 824 | 15,900 | 34 | 104% | 105% | 87% | ▲▲ | 101% | 108% | 105% | 76% | 110% |
| 20240815 | 822 | 837 | 812 | 831 | 16,900 | 7 | 101% | 101% | 106% | ▲▲▲ | 101% | 109% | 104% | 77% | 111% |
| 20240816 | 832 | 881 | 806 | 838 | 15,900 | 7 | 101% | 101% | 94% | ▲▲▲▲ | 100% | 110% | 107% | 78% | 112% |
| 20240819 | 829 | 836 | 823 | 830 | 5,800 | -8 | 99% | 100% | 36% | ▼ | 100% | 106% | 106% | 77% | 111% |
| 20240820 | 841 | 855 | 835 | 843 | 2,800 | 13 | 102% | 100% | 48% | ▲ | 104% | 105% | 104% | 79% | 113% |
| 20240821 | 852 | 945 | 852 | 887 | 18,900 | 44 | 105% | 104% | 675% | ▲▲ | 102% | 97% | 100% | 84% | 119% |
| 20240822 | 887 | 916 | 861 | 909 | 5,800 | 22 | 102% | 102% | 31% | ▲▲▲ | 98% | 96% | 99% | 86% | 122% |
| 20240823 | 900 | 900 | 882 | 882 | 7,000 | -27 | 97% | 98% | 121% | ▼ | 102% | 98% | 101% | 84% | 118% |
| 20240826 | 876 | 892 | 876 | 892 | 4,600 | 10 | 101% | 102% | 66% | ▲ | 97% | 96% | 101% | 85% | 119% |
| 20240827 | 884 | 884 | 841 | 861 | 10,600 | -31 | 97% | 97% | 230% | ▼ | 99% | 95% | 103% | 82% | 115% |
| 20240828 | 859 | 861 | 852 | 854 | 4,000 | -7 | 99% | 99% | 38% | ▼▼ | 101% | 96% | 104% | 81% | 114% |
| 20240829 | 853 | 862 | 853 | 860 | 2,600 | 6 | 101% | 101% | 65% | ▲ | 99% | 93% | 103% | 84% | 115% |
| 20240830 | 860 | 861 | 848 | 848 | 4,100 | -12 | 99% | 99% | 158% | ▼ | 96% | 93% | 99% | 90% | 114% |
| 20240902 | 853 | 853 | 811 | 820 | 13,000 | -28 | 97% | 96% | 317% | ▼▼ | 100% | 93% | 104% | 90% | 110% |
| 20240903 | 818 | 844 | 818 | 818 | 8,600 | -2 | 100% | 100% | 66% | ▼▼▼ | 99% | 92% | 104% | 90% | 110% |
| 20240904 | 812 | 829 | 802 | 804 | 10,200 | -14 | 98% | 99% | 119% | ▼▼▼▼ | 99% | 99% | 106% | 88% | 108% |
| 20240905 | 802 | 814 | 794 | 794 | 4,700 | -10 | 99% | 99% | 46% | ▼▼▼▼▼ | 96% | 109% | 107% | 87% | 106% |
| 20240906 | 794 | 794 | 755 | 764 | 12,800 | -30 | 96% | 96% | 272% | ▼▼▼▼▼▼ | 96% | 119% | 113% | 84% | 102% |
| 20240909 | 749 | 760 | 720 | 720 | 24,500 | -44 | 94% | 96% | 191% | ▼▼▼▼▼▼▼ | 101% | 121% | 115% | 79% | 100% |
| 20240910 | 735 | 763 | 734 | 745 | 12,700 | 25 | 103% | 101% | 52% | ▲ | 106% | 114% | 110% | 82% | 103% |
| 20240911 | 745 | 790 | 745 | 790 | 37,100 | 45 | 106% | 106% | 292% | ▲▲ | 112% | 108% | 104% | 87% | 110% |
| 20240912 | 776 | 870 | 765 | 868 | 38,800 | 78 | 110% | 112% | 105% | ▲▲▲ | 102% | 98% | 93% | 95% | 121% |
| 20240913 | 868 | 895 | 822 | 889 | 39,400 | 21 | 102% | 102% | 102% | ▲▲▲▲ | 94% | 94% | 90% | 98% | 123% |
| 20240917 | 899 | 901 | 833 | 847 | 20,700 | -42 | 95% | 94% | 53% | ▼ | 99% | 98% | 95% | 93% | 118% |
| 20240918 | 852 | 858 | 815 | 840 | 6,300 | -7 | 99% | 99% | 30% | ▼▼ | 100% | 100% | 95% | 92% | 117% |
| 20240919 | 845 | 853 | 831 | 841 | 9,100 | 1 | 100% | 100% | 144% | ▲ | 101% | 101% | 95% | 93% | 117% |
| 20240920 | 841 | 847 | 813 | 847 | 4,200 | 6 | 101% | 101% | 46% | ▲▲ | 100% | 98% | 95% | 95% | 118% |
| 20240924 | 837 | 846 | 823 | 838 | 3,500 | -9 | 99% | 100% | 83% | ▼ | 100% | 95% | 95% | 94% | 116% |
| 20240925 | 836 | 842 | 831 | 837 | 68,300 | -1 | 100% | 100% | 1951% | ▼▼ | 102% | 96% | 96% | 94% | 116% |
| 20240926 | 833 | 847 | 833 | 847 | 3,400 | 10 | 101% | 102% | 5% | ▲ | 97% | 96% | 94% | 95% | 118% |
| 20240927 | 847 | 860 | 813 | 819 | 22,900 | -28 | 97% | 97% | 674% | ▼ | 98% | 99% | 98% | 92% | 114% |
| 20240930 | 814 | 814 | 794 | 795 | 3,000 | -24 | 97% | 98% | 13% | ▼▼ | 100% | 101% | 100% | 89% | 110% |
| 20241001 | 796 | 811 | 795 | 797 | 3,900 | 2 | 100% | 100% | 130% | ▲ | 100% | 101% | 101% | 90% | 111% |
| 20241002 | 788 | 800 | 786 | 790 | 4,500 | -7 | 99% | 100% | 115% | ▼ | 102% | 100% | 101% | 89% | 110% |
| 20241003 | 793 | 823 | 793 | 809 | 2,000 | 19 | 102% | 102% | 44% | ▲ | 99% | 98% | 98% | 91% | 112% |
| 20241004 | 809 | 835 | 791 | 804 | 9,800 | -5 | 99% | 99% | 490% | ▼ | 99% | 97% | 97% | 90% | 112% |
| 20241007 | 804 | 824 | 798 | 798 | 4,500 | -6 | 99% | 99% | 46% | ▼▼ | 100% | 99% | 0% | 90% | 111% |
| 20241008 | 798 | 798 | 791 | 795 | 1,800 | -3 | 100% | 100% | 40% | ▼▼▼ | 99% | 100% | 0% | 89% | 110% |
| 20241009 | 794 | 815 | 790 | 790 | 3,500 | -5 | 99% | 99% | 194% | ▼▼▼▼ | 97% | 99% | 0% | 89% | 106% |
| 20241010 | 805 | 805 | 771 | 782 | 9,100 | -8 | 99% | 97% | 260% | ▼▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20241011 | 786 | 791 | 778 | 779 | 2,800 | -3 | 100% | 99% | 31% | ▼▼▼▼▼▼ | 102% | 103% | 0% | 88% | 100% |
| 20241015 | 775 | 791 | 764 | 790 | 5,600 | 11 | 101% | 102% | 200% | ▲ | 101% | 101% | 0% | 89% | 101% |
| 20241016 | 784 | 795 | 775 | 795 | 2,900 | 5 | 101% | 101% | 52% | ▲▲ | 99% | 98% | 0% | 94% | 102% |
| 20241017 | 791 | 797 | 779 | 787 | 4,500 | -8 | 99% | 99% | 155% | ▼ | 102% | 0% | 0% | 93% | 101% |
| 20241018 | 786 | 818 | 781 | 798 | 7,600 | 11 | 101% | 102% | 169% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241021 | 800 | 800 | 792 | 793 | 5,500 | -5 | 99% | 99% | 72% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241022 | 792 | 794 | 778 | 779 | 7,200 | -14 | 98% | 98% | 131% | ▼▼ | % | % | % | 92% | 100% |
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 | 8,600 | 196,900 | 0 | 99,600 | 8,600 | 97,300 |
| 2024-10-11 | 6,000 | 198,400 | 0 | 101,000 | 6,000 | 97,400 |
| 2024-10-04 | 6,800 | 202,500 | 0 | 99,300 | 6,800 | 103,200 |
| 2024-09-27 | 7,300 | 201,900 | 0 | 100,000 | 7,300 | 101,900 |
| 2024-09-20 | 7,000 | 202,100 | 0 | 101,000 | 7,000 | 101,100 |
| 2024-09-13 | 12,200 | 208,600 | 0 | 98,100 | 12,200 | 110,500 |
| 2024-09-06 | 10,900 | 204,900 | 0 | 99,700 | 10,900 | 105,200 |
| 2024-08-30 | 13,400 | 203,200 | 0 | 98,100 | 13,400 | 105,100 |
| 2024-08-23 | 14,100 | 202,400 | 0 | 97,700 | 14,100 | 104,700 |
| 2024-08-16 | 13,800 | 202,200 | 0 | 95,800 | 13,800 | 106,400 |
| 2024-08-09 | 7,900 | 199,700 | 0 | 96,300 | 7,900 | 103,400 |
| 2024-08-02 | 14,300 | 225,400 | 0 | 118,000 | 14,300 | 107,400 |
| 2024-07-26 | 31,000 | 235,000 | 0 | 121,600 | 31,000 | 113,400 |
| 2024-07-19 | 24,500 | 235,200 | 0 | 121,900 | 24,500 | 113,300 |
| 2024-07-12 | 25,100 | 233,700 | 0 | 121,200 | 25,100 | 112,500 |
| 2024-07-05 | 35,100 | 226,600 | 0 | 120,500 | 35,100 | 106,100 |
| 2024-06-28 | 50,200 | 221,300 | 0 | 133,900 | 50,200 | 87,400 |
| 2024-06-21 | 36,500 | 227,100 | 0 | 123,200 | 36,500 | 103,900 |
| 2024-06-14 | 36,100 | 221,400 | 0 | 124,500 | 36,100 | 96,900 |
| 2024-06-07 | 30,600 | 218,900 | 0 | 126,900 | 30,600 | 92,000 |
| 2024-05-31 | 35,100 | 218,500 | 0 | 126,500 | 35,100 | 92,000 |
| 2024-05-24 | 17,900 | 218,900 | 0 | 123,500 | 17,900 | 95,400 |
| 2024-05-17 | 25,300 | 225,300 | 0 | 131,500 | 25,300 | 93,800 |
| 2024-05-10 | 23,000 | 237,700 | 0 | 131,300 | 23,000 | 106,400 |
| 2024-05-02 | 19,100 | 233,800 | 0 | 129,300 | 19,100 | 104,500 |
| 2024-04-26 | 23,900 | 232,800 | 0 | 129,400 | 23,900 | 103,400 |
| 2024-04-19 | 26,100 | 234,800 | 0 | 133,800 | 26,100 | 101,000 |
| 2024-04-12 | 42,900 | 237,900 | 0 | 135,000 | 42,900 | 102,900 |
| 2024-04-05 | 42,500 | 237,400 | 0 | 134,500 | 42,500 | 102,900 |
| 2024-03-29 | 44,000 | 238,200 | 0 | 135,800 | 44,000 | 102,400 |
| 2024-03-22 | 42,800 | 234,300 | 0 | 136,900 | 42,800 | 97,400 |
| 2024-03-15 | 43,100 | 236,500 | 0 | 137,600 | 43,100 | 98,900 |
| 2024-03-08 | 53,900 | 241,300 | 0 | 136,400 | 53,900 | 104,900 |
| 2024-03-01 | 42,000 | 233,600 | 0 | 134,700 | 42,000 | 98,900 |
| 2024-02-22 | 43,700 | 240,400 | 0 | 130,800 | 43,700 | 109,600 |
| 2024-02-16 | 46,800 | 236,800 | 0 | 126,600 | 46,800 | 110,200 |
| 2024-02-09 | 50,700 | 248,800 | 0 | 132,600 | 50,700 | 116,200 |
| 2024-02-02 | 37,600 | 243,400 | 0 | 129,100 | 37,600 | 114,300 |
| 2024-01-26 | 24,100 | 231,800 | 0 | 124,600 | 24,100 | 107,200 |
| 2024-01-19 | 12,500 | 235,800 | 0 | 126,600 | 12,500 | 109,200 |
| 2024-01-12 | 11,900 | 229,700 | 0 | 122,400 | 11,900 | 107,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240911 | 15:00 | ＩＮＳＰＥＣ | 2025年４月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | ＩＮＳＰＥＣ | 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 |
| 20240614 | 15:00 | ＩＮＳＰＥＣ | 2024年４月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 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 |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 役員報酬減額に関するお知らせ |
| 20240412 | 15:30 | ＩＮＳＰＥＣ | 役員人事に関するお知らせ |
| 20240308 | 15:00 | ＩＮＳＰＥＣ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6656 | 1 | インスペック株式会社 | 2024-10-23 00:25:42 |
| 6656 | 2 | 2024.07.30第36期定時株主総会決議ご通知 | 2024-07-30 22:31:05 |
| 6656 | 2 | 2024.07.30第36期 年次報告書 | 2024-07-30 22:31:03 |
| 6656 | 2 | 2024.07.30コーポレート・ガバナンスに関する報告書 | 2024-07-30 22:31:02 |
| 6656 | 2 | 2024.07.08第36期定時株主総会招集ご通知 | 2024-07-08 02:31:15 |
| 6656 | 2 | 2024.07.08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 | 2024-07-08 02:31:14 |
| 6656 | 2 | 2024.06.272024年4月期決算説明会「資料」を公開しました。 | 2024-06-28 23:36:08 |
| 6656 | 2 | IRニュース – インスペック株式会社 | 2024-06-21 17:40:24 |
| 6656 | 2 | IRSTREET (6656:inspec) EN | 2024-06-18 08:24:09 |
| 6656 | 2 | 露光装置 – インスペック株式会社 | 2024-06-18 08:23:50 |