| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 8,040 | 8,079 | 7,961 | 8,025 | 270,600 | 65 | 101% | 100% | 47% | ▲ | 99% | 26% | 26% | 91% | 103% |
| 20240925 | 8,085 | 8,123 | 8,020 | 8,038 | 159,800 | 13 | 100% | 99% | 59% | ▲▲ | 102% | 26% | 26% | 91% | 103% |
| 20240926 | 8,130 | 8,312 | 8,077 | 8,312 | 298,400 | 274 | 103% | 102% | 187% | ▲▲▲ | 96% | 96% | 96% | 94% | 106% |
| 20240927 | 2,160 | 2,160 | 2,063 | 2,083 | 992,800 | -6,230 | 25% | 96% | 333% | ▼ | 102% | 104% | 102% | 24% | 100% |
| 20240930 | 2,033 | 2,112 | 2,026 | 2,064 | 1,753,000 | -19 | 99% | 102% | 177% | ▼▼ | 101% | 101% | 98% | 23% | 100% |
| 20241001 | 2,098 | 2,140 | 2,089 | 2,118 | 869,900 | 54 | 103% | 101% | 50% | ▲ | 97% | 101% | 98% | 24% | 103% |
| 20241002 | 2,105 | 2,107 | 2,045 | 2,050 | 1,023,800 | -68 | 97% | 97% | 118% | ▼ | 99% | 100% | 98% | 23% | 100% |
| 20241003 | 2,099 | 2,104 | 2,057 | 2,071 | 741,400 | 21 | 101% | 99% | 72% | ▲ | 102% | 100% | 98% | 24% | 101% |
| 20241004 | 2,078 | 2,124 | 2,078 | 2,113 | 721,800 | 43 | 102% | 102% | 97% | ▲▲ | 98% | 97% | 95% | 25% | 103% |
| 20241007 | 2,150 | 2,160 | 2,114 | 2,116 | 663,300 | 3 | 100% | 98% | 92% | ▲▲▲ | 100% | 98% | 97% | 25% | 103% |
| 20241008 | 2,092 | 2,112 | 2,073 | 2,093 | 799,200 | -23 | 99% | 100% | 120% | ▼ | 99% | 98% | 97% | 25% | 102% |
| 20241009 | 2,100 | 2,110 | 2,077 | 2,087 | 561,100 | -7 | 100% | 99% | 70% | ▼▼ | 99% | 98% | 97% | 25% | 102% |
| 20241010 | 2,100 | 2,113 | 2,066 | 2,084 | 498,300 | -3 | 100% | 99% | 89% | ▼▼▼ | 99% | 99% | 98% | 25% | 102% |
| 20241011 | 2,081 | 2,096 | 2,050 | 2,058 | 824,100 | -26 | 99% | 99% | 165% | ▼▼▼▼ | 99% | 100% | 98% | 25% | 100% |
| 20241015 | 2,070 | 2,075 | 2,045 | 2,052 | 666,400 | -7 | 100% | 99% | 81% | ▼▼▼▼▼ | 101% | 100% | 101% | 25% | 100% |
| 20241016 | 2,023 | 2,059 | 2,011 | 2,050 | 532,700 | -2 | 100% | 101% | 80% | ▼▼▼▼▼▼ | 99% | 97% | 99% | 25% | 100% |
| 20241017 | 2,049 | 2,059 | 2,028 | 2,034 | 549,300 | -16 | 99% | 99% | 103% | ▼▼▼▼▼▼▼ | 99% | 95% | 97% | 24% | 100% |
| 20241018 | 2,079 | 2,079 | 2,040 | 2,064 | 548,600 | 30 | 101% | 99% | 100% | ▲ | 98% | 96% | 98% | 25% | 101% |
| 20241021 | 2,064 | 2,067 | 2,019 | 2,023 | 519,700 | -41 | 98% | 98% | 95% | ▼ | 99% | 98% | 100% | 24% | 100% |
| 20241022 | 2,015 | 2,019 | 1,986 | 1,993 | 603,000 | -31 | 98% | 99% | 116% | ▼▼ | 99% | 100% | 101% | 24% | 100% |
| 20241023 | 2,000 | 2,015 | 1,971 | 1,979 | 572,000 | -14 | 99% | 99% | 95% | ▼▼▼ | 101% | 104% | 102% | 24% | 100% |
| 20241024 | 1,959 | 1,986 | 1,949 | 1,977 | 503,600 | -2 | 100% | 101% | 88% | ▼▼▼▼ | 100% | 103% | 101% | 24% | 100% |
| 20241025 | 1,971 | 1,982 | 1,953 | 1,964 | 423,200 | -13 | 99% | 100% | 84% | ▼▼▼▼▼ | 101% | 103% | 102% | 93% | 100% |
| 20241028 | 1,955 | 1,990 | 1,949 | 1,982 | 478,300 | 18 | 101% | 101% | 113% | ▲ | 100% | 99% | 97% | 94% | 101% |
| 20241029 | 2,006 | 2,029 | 1,991 | 2,007 | 691,700 | 25 | 101% | 100% | 145% | ▲▲ | 101% | 99% | 96% | 95% | 102% |
| 20241030 | 2,011 | 2,062 | 2,011 | 2,037 | 2,009,500 | 30 | 101% | 101% | 291% | ▲▲▲ | 100% | 100% | 96% | 96% | 104% |
| 20241031 | 2,017 | 2,035 | 1,997 | 2,014 | 503,200 | -23 | 99% | 100% | 25% | ▼ | 99% | 101% | 97% | 95% | 103% |
| 20241101 | 1,992 | 2,008 | 1,970 | 1,974 | 455,700 | -40 | 98% | 99% | 91% | ▼▼ | 101% | 102% | 99% | 93% | 101% |
| 20241105 | 1,962 | 1,989 | 1,910 | 1,977 | 1,116,500 | 3 | 100% | 101% | 245% | ▲ | 101% | 101% | 96% | 93% | 101% |
| 20241106 | 1,983 | 2,025 | 1,983 | 1,993 | 533,200 | 16 | 101% | 101% | 48% | ▲▲ | 100% | 99% | 94% | 95% | 102% |
| 20241107 | 2,020 | 2,042 | 2,004 | 2,020 | 674,000 | 27 | 101% | 100% | 126% | ▲▲▲ | 99% | 95% | 94% | 97% | 103% |
| 20241108 | 2,020 | 2,023 | 1,990 | 1,993 | 600,600 | -27 | 99% | 99% | 89% | ▼ | 100% | 96% | 95% | 96% | 102% |
| 20241111 | 1,995 | 1,999 | 1,968 | 1,987 | 530,900 | -6 | 100% | 100% | 88% | ▼▼ | 100% | 96% | 95% | 96% | 101% |
| 20241112 | 1,999 | 2,022 | 1,993 | 2,000 | 875,600 | 13 | 101% | 100% | 165% | ▲ | 97% | 97% | 95% | 97% | 102% |
| 20241113 | 1,994 | 1,995 | 1,923 | 1,927 | 1,055,900 | -73 | 96% | 97% | 121% | ▼ | 100% | 102% | 99% | 93% | 100% |
| 20241114 | 1,906 | 1,938 | 1,900 | 1,902 | 602,500 | -25 | 99% | 100% | 57% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241115 | 1,902 | 1,928 | 1,902 | 1,909 | 461,000 | 7 | 100% | 100% | 77% | ▲ | 101% | 99% | 100% | 93% | 100% |
| 20241118 | 1,900 | 1,924 | 1,900 | 1,913 | 394,200 | 4 | 100% | 101% | 86% | ▲▲ | 100% | 97% | 98% | 94% | 101% |
| 20241119 | 1,930 | 1,961 | 1,930 | 1,936 | 450,400 | 23 | 101% | 100% | 114% | ▲▲▲ | 99% | 98% | 98% | 95% | 102% |
| 20241120 | 1,920 | 1,930 | 1,890 | 1,908 | 624,300 | -28 | 99% | 99% | 139% | ▼ | 98% | 97% | 98% | 94% | 100% |
| 20241121 | 1,901 | 1,909 | 1,865 | 1,870 | 720,000 | -38 | 98% | 98% | 115% | ▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20241122 | 1,860 | 1,887 | 1,858 | 1,876 | 811,100 | 6 | 100% | 101% | 113% | ▲ | 99% | 98% | 97% | 92% | 100% |
| 20241125 | 1,896 | 1,896 | 1,873 | 1,878 | 947,300 | 2 | 100% | 99% | 117% | ▲▲ | 99% | 100% | 99% | 92% | 100% |
| 20241126 | 1,857 | 1,860 | 1,823 | 1,842 | 718,800 | -37 | 98% | 99% | 76% | ▼ | 100% | 103% | 100% | 90% | 100% |
| 20241127 | 1,830 | 1,846 | 1,809 | 1,823 | 600,400 | -19 | 99% | 100% | 84% | ▼▼ | 102% | 104% | 101% | 90% | 100% |
| 20241128 | 1,823 | 1,863 | 1,823 | 1,855 | 545,500 | 32 | 102% | 102% | 91% | ▲ | 99% | 100% | 97% | 92% | 102% |
| 20241129 | 1,868 | 1,872 | 1,845 | 1,856 | 379,800 | 2 | 100% | 99% | 70% | ▲▲ | 100% | 100% | 97% | 92% | 102% |
| 20241202 | 1,864 | 1,879 | 1,855 | 1,863 | 387,100 | 7 | 100% | 100% | 102% | ▲▲▲ | 102% | 99% | 95% | 92% | 102% |
| 20241203 | 1,865 | 1,905 | 1,865 | 1,893 | 675,500 | 30 | 102% | 102% | 175% | ▲▲▲▲ | 99% | 97% | 93% | 94% | 104% |
| 20241204 | 1,895 | 1,900 | 1,863 | 1,873 | 467,200 | -21 | 99% | 99% | 69% | ▼ | 99% | 99% | 94% | 93% | 103% |
| 20241205 | 1,872 | 1,880 | 1,854 | 1,860 | 473,600 | -13 | 99% | 99% | 101% | ▼▼ | 99% | 99% | 95% | 93% | 102% |
| 20241206 | 1,852 | 1,858 | 1,837 | 1,840 | 449,800 | -20 | 99% | 99% | 95% | ▼▼▼ | 99% | 99% | 0% | 92% | 101% |
| 20241209 | 1,847 | 1,851 | 1,824 | 1,837 | 549,600 | -3 | 100% | 99% | 122% | ▼▼▼▼ | 99% | 97% | 0% | 92% | 101% |
| 20241210 | 1,868 | 1,871 | 1,848 | 1,848 | 715,100 | 11 | 101% | 99% | 130% | ▲ | 98% | 98% | 0% | 95% | 101% |
| 20241211 | 1,858 | 1,858 | 1,813 | 1,817 | 545,800 | -31 | 98% | 98% | 76% | ▼ | 100% | 96% | 0% | 94% | 100% |
| 20241212 | 1,834 | 1,839 | 1,825 | 1,834 | 713,600 | 17 | 101% | 100% | 131% | ▲ | 102% | 98% | 0% | 95% | 101% |
| 20241213 | 1,794 | 1,824 | 1,782 | 1,821 | 1,476,000 | -13 | 99% | 102% | 207% | ▼ | 100% | 96% | 0% | 94% | 100% |
| 20241216 | 1,821 | 1,828 | 1,797 | 1,813 | 455,800 | -9 | 100% | 100% | 31% | ▼▼ | 98% | 98% | 0% | 94% | 100% |
| 20241217 | 1,791 | 1,806 | 1,760 | 1,761 | 1,033,100 | -52 | 97% | 98% | 227% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 1,767 | 1,787 | 1,761 | 1,765 | 450,400 | 4 | 100% | 100% | 44% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 1,738 | 1,754 | 1,725 | 1,733 | 776,100 | -32 | 98% | 100% | 172% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 1,748 | 1,765 | 1,745 | 1,751 | 724,900 | 19 | 101% | 100% | 93% | ▲ | % | % | % | 92% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 63,100 | 2,018,200 | 46,100 | 733,400 | 17,000 | 1,284,800 |
| 2024-12-06 | 55,300 | 1,921,400 | 34,500 | 703,500 | 20,800 | 1,217,900 |
| 2024-11-29 | 77,700 | 1,899,600 | 35,800 | 693,900 | 41,900 | 1,205,700 |
| 2024-11-22 | 64,700 | 1,877,800 | 35,900 | 693,200 | 28,800 | 1,184,600 |
| 2024-11-15 | 60,300 | 1,892,500 | 35,700 | 694,800 | 24,600 | 1,197,700 |
| 2024-11-08 | 54,000 | 1,785,900 | 31,400 | 699,800 | 22,600 | 1,086,100 |
| 2024-11-01 | 45,500 | 2,214,300 | 21,200 | 867,200 | 24,300 | 1,347,100 |
| 2024-10-25 | 35,400 | 1,974,600 | 16,000 | 751,200 | 19,400 | 1,223,400 |
| 2024-10-18 | 40,300 | 1,982,900 | 16,000 | 761,000 | 24,300 | 1,221,900 |
| 2024-10-11 | 44,500 | 1,965,800 | 20,600 | 774,700 | 23,900 | 1,191,100 |
| 2024-10-04 | 43,300 | 1,989,000 | 20,100 | 862,900 | 23,200 | 1,126,100 |
| 2024-09-27 | 36,800 | 2,138,000 | 7,300 | 867,500 | 29,500 | 1,270,500 |
| 2024-09-20 | 9,100 | 557,700 | 1,900 | 234,000 | 7,200 | 323,700 |
| 2024-09-13 | 7,700 | 539,100 | 1,800 | 192,000 | 5,900 | 347,100 |
| 2024-09-06 | 8,700 | 464,600 | 1,600 | 176,100 | 7,100 | 288,500 |
| 2024-08-30 | 11,800 | 514,800 | 3,100 | 195,800 | 8,700 | 319,000 |
| 2024-08-23 | 19,300 | 496,100 | 11,200 | 189,700 | 8,100 | 306,400 |
| 2024-08-16 | 22,900 | 430,000 | 11,500 | 189,100 | 11,400 | 240,900 |
| 2024-08-09 | 31,600 | 371,600 | 11,400 | 160,500 | 20,200 | 211,100 |
| 2024-08-02 | 24,200 | 351,800 | 12,200 | 164,100 | 12,000 | 187,700 |
| 2024-07-26 | 29,400 | 462,700 | 12,000 | 248,200 | 17,400 | 214,500 |
| 2024-07-19 | 45,400 | 435,700 | 12,800 | 215,700 | 32,600 | 220,000 |
| 2024-07-12 | 56,300 | 508,900 | 13,200 | 251,900 | 43,100 | 257,000 |
| 2024-07-05 | 58,000 | 473,600 | 12,900 | 226,700 | 45,100 | 246,900 |
| 2024-06-28 | 33,800 | 446,800 | 15,100 | 159,600 | 18,700 | 287,200 |
| 2024-06-21 | 38,000 | 377,300 | 15,200 | 156,400 | 22,800 | 220,900 |
| 2024-06-14 | 36,300 | 380,000 | 16,800 | 151,800 | 19,500 | 228,200 |
| 2024-06-07 | 39,700 | 373,500 | 18,000 | 167,200 | 21,700 | 206,300 |
| 2024-05-31 | 42,400 | 436,500 | 20,900 | 151,900 | 21,500 | 284,600 |
| 2024-05-24 | 38,400 | 458,600 | 20,900 | 161,900 | 17,500 | 296,700 |
| 2024-05-17 | 46,200 | 396,900 | 21,300 | 153,100 | 24,900 | 243,800 |
| 2024-05-10 | 43,000 | 317,400 | 22,200 | 119,000 | 20,800 | 198,400 |
| 2024-05-02 | 45,400 | 355,400 | 23,400 | 124,000 | 22,000 | 231,400 |
| 2024-04-26 | 44,300 | 360,400 | 23,900 | 114,000 | 20,400 | 246,400 |
| 2024-04-19 | 43,700 | 356,400 | 23,200 | 113,800 | 20,500 | 242,600 |
| 2024-04-12 | 55,100 | 353,100 | 28,800 | 122,000 | 26,300 | 231,100 |
| 2024-04-05 | 52,500 | 362,100 | 24,700 | 97,000 | 27,800 | 265,100 |
| 2024-03-29 | 61,000 | 313,000 | 23,800 | 88,500 | 37,200 | 224,500 |
| 2024-03-22 | 37,200 | 248,800 | 16,100 | 62,600 | 21,100 | 186,200 |
| 2024-03-15 | 31,100 | 264,000 | 16,600 | 64,800 | 14,500 | 199,200 |
| 2024-03-08 | 36,000 | 271,900 | 16,500 | 67,600 | 19,500 | 204,300 |
| 2024-03-01 | 31,200 | 256,900 | 16,300 | 72,700 | 14,900 | 184,200 |
| 2024-02-22 | 31,400 | 255,000 | 16,700 | 70,700 | 14,700 | 184,300 |
| 2024-02-16 | 24,900 | 302,000 | 11,300 | 78,000 | 13,600 | 224,000 |
| 2024-02-09 | 21,200 | 353,200 | 10,500 | 89,500 | 10,700 | 263,700 |
| 2024-02-02 | 19,900 | 324,600 | 10,200 | 75,400 | 9,700 | 249,200 |
| 2024-01-26 | 19,500 | 334,000 | 10,200 | 82,900 | 9,300 | 251,100 |
| 2024-01-19 | 20,400 | 319,700 | 10,200 | 75,200 | 10,200 | 244,500 |
| 2024-01-12 | 19,800 | 330,200 | 10,300 | 76,500 | 9,500 | 253,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Citigroup Global Markets Limited | 141,800 | 0.24% | ▼ | -284,156 | 8,945 | 9,156 | 8,929 | 9,119 | 289,500 |
| 2024-05-27 | Citigroup Global Markets Limited | 425,956 | 0.72% | ▲ | 68,100 | 9,097 | 9,120 | 8,991 | 9,120 | 111,000 |
| 2024-05-22 | Citigroup Global Markets Limited | 357,856 | 0.61% | ▲ | 9,223 | 9,260 | 9,141 | 9,160 | 142,600 | |
| 2024-05-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 0 | 0.00% | ▼ | -480,049 | 9,207 | 9,271 | 8,713 | 8,844 | 594,300 |
| 2024-04-19 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 480,049 | 0.81% | ▲ | 43,200 | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 |
| 2024-04-18 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 436,849 | 0.74% | ▼ | -41,300 | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 |
| 2024-04-10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 478,149 | 0.81% | ▲ | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 | |
| 2024-03-15 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 203,001 | 0.34% | ▼ | -100,500 | 7,620 | 7,748 | 7,563 | 7,712 | 312,700 |
| 2024-03-11 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 303,501 | 0.51% | ▲ | 8,000 | 8,084 | 7,700 | 7,847 | 349,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | 岩谷産 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | 岩谷産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 17:00 | 岩谷産 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240619 | 17:00 | 岩谷産 | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240619 | 17:00 | 岩谷産 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 14:30 | 岩谷産 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 14:30 | 岩谷産 | 連結業績予想と実績の差異に関するお知らせ |
| 20240513 | 14:30 | 岩谷産 | 剰余金の配当（増配）に関するお知らせ |
| 20240423 | 16:00 | 岩谷産 | 岩谷産業株式会社及びコスモエネルギーホールディングス株式会社による資本業務提携に関するお知らせ |
| 20240328 | 09:30 | 岩谷産 | コスモエネルギーホールディングス株式会社（証券コード：5021）の株式追加取得（持分法適用関連会社化）に関するお知らせ |
| 20240328 | 15:30 | 岩谷産 | 岩谷産業株式会社及びコスモエネルギーホールディングス株式会社による資本業務提携に関する協議のお知らせ |
| 20240322 | 17:00 | 岩谷産 | 固定資産の譲渡に関するお知らせ |
| 20240322 | 17:00 | 岩谷産 | 役員の異動等に関するお知らせ |
| 20240207 | 13:00 | 岩谷産 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240119 | 13:00 | 岩谷産 | サステナビリティボンドの発行条件決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8088 | 1 | 岩谷産業株式会社 | 2024-12-21 11:27:56 |
| 8088 | 2 | 統合報告書｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:33 |
| 8088 | 2 | ファクトブック｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:32 |
| 8088 | 2 | 有価証券報告書｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:30 |
| 8088 | 2 | 決算説明会資料｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:28 |
| 8088 | 2 | 決算短信｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:26 |
| 8088 | 2 | 1株当たり情報｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:25 |
| 8088 | 2 | 主な指標｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:24 |
| 8088 | 2 | キャッシュフローと投資｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:23 |
| 8088 | 2 | 連結BS推移｜IR情報｜岩谷産業株式会社 | 2024-06-19 00:23:22 |