| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 3,205 | 3,220 | 3,190 | 3,215 | 115,200 | 20 | 101% | 100% | 40% | ▲ | 0 | 0 | 0 | 98% | 100% | 104% | 100% | 2% |
| 20250624 | 3,225 | 3,235 | 3,155 | 3,160 | 96,200 | -55 | 98% | 98% | 84% | ▼ | 0 | 0 | 0 | 100% | 102% | 106% | 98% | 1% |
| 20250625 | 3,155 | 3,165 | 3,140 | 3,160 | 126,700 | 0 | 100% | 100% | 132% | -- | 13 | 0 | 0 | 101% | 101% | 105% | 98% | 1% |
| 20250626 | 3,170 | 3,205 | 3,170 | 3,205 | 128,200 | 45 | 101% | 101% | 101% | ▲ | 13 | 0 | 0 | 100% | 100% | 104% | 99% | 2% |
| 20250627 | 3,215 | 3,220 | 3,200 | 3,215 | 134,500 | 10 | 100% | 100% | 105% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 2% |
| 20250630 | 3,225 | 3,225 | 3,205 | 3,215 | 120,900 | 0 | 100% | 100% | 90% | -- | 0 | 0 | 0 | 100% | 102% | 103% | 100% | 2% |
| 20250701 | 3,210 | 3,220 | 3,195 | 3,200 | 90,600 | -15 | 100% | 100% | 75% | ▼ | 0 | 0 | 0 | 100% | 103% | 104% | 99% | 2% |
| 20250702 | 3,180 | 3,205 | 3,180 | 3,195 | 90,900 | -5 | 100% | 100% | 100% | ▼▼ | 9 | 0 | 0 | 101% | 103% | 103% | 99% | 2% |
| 20250703 | 3,195 | 3,230 | 3,195 | 3,225 | 114,500 | 30 | 101% | 101% | 126% | ▲ | 0 | 0 | 0 | 101% | 102% | 101% | 100% | 3% |
| 20250704 | 3,235 | 3,270 | 3,235 | 3,270 | 121,300 | 45 | 101% | 101% | 106% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 100% | 100% | 4% |
| 20250707 | 3,255 | 3,265 | 3,220 | 3,225 | 107,000 | -45 | 99% | 99% | 88% | ▼ | 0 | 0 | 0 | 101% | 103% | 100% | 99% | 3% |
| 20250708 | 3,230 | 3,265 | 3,220 | 3,260 | 125,000 | 35 | 101% | 101% | 117% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 4% |
| 20250709 | 3,260 | 3,300 | 3,260 | 3,280 | 87,700 | 20 | 101% | 101% | 70% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 4% |
| 20250710 | 3,280 | 3,300 | 3,260 | 3,295 | 151,900 | 15 | 100% | 100% | 173% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250711 | 3,300 | 3,330 | 3,285 | 3,315 | 93,700 | 20 | 101% | 100% | 62% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 5% |
| 20250714 | 3,320 | 3,350 | 3,315 | 3,340 | 95,700 | 25 | 101% | 101% | 102% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 6% |
| 20250715 | 3,335 | 3,335 | 3,295 | 3,295 | 99,700 | -45 | 99% | 99% | 104% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 4% |
| 20250716 | 3,295 | 3,315 | 3,285 | 3,305 | 89,100 | 10 | 100% | 100% | 89% | ▲ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 5% |
| 20250717 | 3,300 | 3,300 | 3,280 | 3,285 | 57,300 | -20 | 99% | 100% | 64% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 4% |
| 20250718 | 3,295 | 3,305 | 3,260 | 3,270 | 67,000 | -15 | 100% | 99% | 117% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 3% |
| 20250722 | 3,270 | 3,290 | 3,230 | 3,240 | 75,100 | -30 | 99% | 99% | 112% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 3% |
| 20250723 | 3,250 | 3,275 | 3,245 | 3,245 | 107,400 | 5 | 100% | 100% | 143% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250718 | 15:30 | 稲畑産 | 自己株式の市場買付及び取得終了並びに自己株式の消却に関するお知らせ |
| 20250701 | 12:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20250602 | 12:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20250509 | 14:00 | 稲畑産 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250509 | 14:00 | 稲畑産 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250206 | 14:00 | 稲畑産 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241213 | 12:00 | 稲畑産 | グリーンボンドの発行に関する条件決定のお知らせ |
| 20241107 | 14:00 | 稲畑産 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 14:00 | 稲畑産 | 2025年3月期 第2四半期（中間期）の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241107 | 14:00 | 稲畑産 | グリーンボンド発行のお知らせ |
| 20240808 | 14:00 | 稲畑産 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:00 | 稲畑産 | 自己株式の市場買付及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240701 | 11:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 11:00 | 稲畑産 | 自己株式の取得状況に関するお知らせ |
| 20240530 | 12:00 | 稲畑産 | 無担保普通社債の発行に関する条件決定のお知らせ |
| 20240509 | 14:00 | 稲畑産 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 14:00 | 稲畑産 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240207 | 14:00 | 稲畑産 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240115 | 17:40 | 稲畑産 | 売出価格等の決定に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 270,933 | 0.49% | ▼ | -3,000 | 3,210 | 3,225 | 3,195 | 3,195 | 151,000 |
| 2024-12-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,933 | 0.50% | ▲ | 1,500 | 3,150 | 3,210 | 3,140 | 3,210 | 363,400 |
| 2024-12-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 272,433 | 0.49% | ▼ | -50,091 | 3,305 | 3,320 | 3,290 | 3,290 | 65,900 |
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,524 | 0.58% | ▼ | -20,884 | 3,330 | 3,340 | 3,305 | 3,340 | 85,600 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,408 | 0.62% | ▲ | 17,835 | 3,425 | 3,440 | 3,345 | 3,345 | 145,200 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 325,573 | 0.59% | ▼ | -4,909 | 3,320 | 3,360 | 3,290 | 3,355 | 412,100 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 330,482 | 0.60% | ▲ | 41,500 | 3,485 | 3,490 | 3,440 | 3,450 | 130,600 |
| 2024-11-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,982 | 0.52% | ▲ | 41,200 | 3,445 | 3,465 | 3,380 | 3,460 | 239,000 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,782 | 0.45% | ▼ | -59,675 | 3,315 | 3,540 | 3,310 | 3,445 | 493,800 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,457 | 0.56% | ▲ | 3,240 | 3,290 | 3,220 | 3,290 | 1,663,100 | |
| 2024-08-15 | Barclays Capital Securities Ltd | 146,500 | 0.26% | ▼ | -127,400 | 3,270 | 3,315 | 3,270 | 3,300 | 135,600 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 259,617 | 0.47% | ▼ | -67,800 | 3,350 | 3,385 | 3,320 | 3,370 | 172,600 |
| 2024-07-31 | Barclays Capital Securities Ltd | 273,900 | 0.50% | ▲ | 3,320 | 3,385 | 3,315 | 3,375 | 158,500 | |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 327,417 | 0.59% | ▼ | -15,800 | 3,535 | 3,540 | 3,440 | 3,450 | 189,300 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,217 | 0.61% | ▲ | 62,100 | 3,555 | 3,570 | 3,510 | 3,525 | 181,100 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,117 | 0.50% | ▲ | 3,695 | 3,695 | 3,620 | 3,635 | 166,300 |