| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,377 | 1,378 | 1,373 | 1,377 | 26,800 | 1 | 100% | 100% | 61% | ▲ | 99% | 101% | 103% | 97% | 101% |
| 20250311 | 1,368 | 1,368 | 1,343 | 1,361 | 65,200 | -16 | 99% | 99% | 243% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20250312 | 1,361 | 1,370 | 1,356 | 1,363 | 33,400 | 2 | 100% | 100% | 51% | ▲ | 100% | 102% | 99% | 96% | 100% |
| 20250313 | 1,370 | 1,371 | 1,362 | 1,364 | 25,500 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 102% | 95% | 97% | 100% |
| 20250314 | 1,364 | 1,367 | 1,359 | 1,359 | 43,200 | -5 | 100% | 100% | 169% | ▼ | 101% | 102% | 95% | 96% | 100% |
| 20250317 | 1,364 | 1,380 | 1,364 | 1,375 | 44,300 | 16 | 101% | 101% | 103% | ▲ | 101% | 101% | 94% | 98% | 101% |
| 20250318 | 1,375 | 1,390 | 1,375 | 1,382 | 35,300 | 7 | 101% | 101% | 80% | ▲▲ | 101% | 101% | 93% | 99% | 102% |
| 20250319 | 1,385 | 1,396 | 1,383 | 1,395 | 32,300 | 13 | 101% | 101% | 92% | ▲▲▲ | 100% | 101% | 86% | 100% | 103% |
| 20250321 | 1,393 | 1,394 | 1,385 | 1,392 | 25,400 | -3 | 100% | 100% | 79% | ▼ | 99% | 101% | 84% | 100% | 102% |
| 20250324 | 1,397 | 1,397 | 1,384 | 1,384 | 34,200 | -8 | 99% | 99% | 135% | ▼▼ | 100% | 98% | 85% | 99% | 102% |
| 20250325 | 1,386 | 1,395 | 1,381 | 1,385 | 35,300 | 1 | 100% | 100% | 103% | ▲ | 101% | 93% | 85% | 99% | 102% |
| 20250326 | 1,391 | 1,399 | 1,384 | 1,399 | 43,400 | 14 | 101% | 101% | 123% | ▲▲ | 101% | 93% | 85% | 100% | 103% |
| 20250327 | 1,394 | 1,408 | 1,389 | 1,408 | 69,600 | 9 | 101% | 101% | 160% | ▲▲▲ | 99% | 95% | 88% | 100% | 104% |
| 20250328 | 1,366 | 1,369 | 1,352 | 1,356 | 83,200 | -52 | 96% | 99% | 120% | ▼ | 96% | 95% | 89% | 96% | 100% |
| 20250331 | 1,348 | 1,348 | 1,300 | 1,300 | 101,600 | -56 | 96% | 96% | 122% | ▼▼ | 99% | 91% | 92% | 92% | 100% |
| 20250401 | 1,309 | 1,324 | 1,297 | 1,297 | 84,000 | -3 | 100% | 99% | 83% | ▼▼▼ | 99% | 88% | 92% | 92% | 100% |
| 20250402 | 1,304 | 1,308 | 1,295 | 1,295 | 50,900 | -2 | 100% | 99% | 61% | ▼▼▼▼ | 102% | 92% | 95% | 92% | 100% |
| 20250403 | 1,265 | 1,288 | 1,257 | 1,284 | 115,800 | -11 | 99% | 102% | 228% | ▼▼▼▼▼ | 95% | 92% | 96% | 91% | 100% |
| 20250404 | 1,260 | 1,261 | 1,182 | 1,194 | 129,100 | -90 | 93% | 95% | 111% | ▼▼▼▼▼▼ | 100% | 102% | 105% | 85% | 100% |
| 20250408 | 1,144 | 1,189 | 1,142 | 1,149 | 58,300 | -45 | 96% | 100% | 45% | ▼▼▼▼▼▼▼ | 97% | 104% | 109% | 82% | 100% |
| 20250409 | 1,123 | 1,147 | 1,083 | 1,085 | 93,700 | -64 | 94% | 97% | 161% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 102% | 77% | 100% |
| 20250410 | 1,200 | 1,202 | 1,151 | 1,158 | 58,200 | 73 | 107% | 97% | 62% | ▲ | 102% | 103% | 112% | 82% | 107% |
| 20250411 | 1,110 | 1,144 | 1,088 | 1,135 | 67,200 | -23 | 98% | 102% | 115% | ▼ | 101% | 102% | 108% | 81% | 105% |
| 20250414 | 1,153 | 1,171 | 1,146 | 1,164 | 35,000 | 29 | 103% | 101% | 52% | ▲ | 99% | 100% | 114% | 83% | 107% |
| 20250415 | 1,169 | 1,172 | 1,158 | 1,159 | 38,600 | -5 | 100% | 99% | 110% | ▼ | 99% | 101% | 115% | 82% | 107% |
| 20250416 | 1,156 | 1,156 | 1,140 | 1,142 | 43,000 | -17 | 99% | 99% | 111% | ▼▼ | 101% | 104% | 117% | 81% | 105% |
| 20250417 | 1,137 | 1,147 | 1,137 | 1,145 | 27,800 | 3 | 100% | 101% | 65% | ▲ | 102% | 104% | 119% | 81% | 106% |
| 20250418 | 1,145 | 1,175 | 1,145 | 1,173 | 37,300 | 28 | 102% | 102% | 134% | ▲▲ | 100% | 103% | 116% | 83% | 108% |
| 20250421 | 1,170 | 1,176 | 1,164 | 1,167 | 31,600 | -6 | 99% | 100% | 85% | ▼ | 99% | 103% | 116% | 83% | 108% |
| 20250422 | 1,170 | 1,185 | 1,156 | 1,162 | 34,300 | -5 | 100% | 99% | 109% | ▼▼ | 100% | 102% | 115% | 83% | 107% |
| 20250423 | 1,179 | 1,187 | 1,174 | 1,178 | 33,500 | 16 | 101% | 100% | 98% | ▲ | 100% | 101% | 114% | 84% | 109% |
| 20250424 | 1,190 | 1,194 | 1,182 | 1,188 | 26,400 | 10 | 101% | 100% | 79% | ▲▲ | 101% | 101% | 114% | 84% | 109% |
| 20250425 | 1,189 | 1,206 | 1,189 | 1,206 | 33,700 | 18 | 102% | 101% | 128% | ▲▲▲ | 100% | 101% | 113% | 89% | 111% |
| 20250428 | 1,206 | 1,212 | 1,201 | 1,203 | 24,500 | -3 | 100% | 100% | 73% | ▼ | 100% | 101% | 113% | 93% | 111% |
| 20250430 | 1,205 | 1,205 | 1,190 | 1,202 | 36,000 | -1 | 100% | 100% | 147% | ▼▼ | 100% | 102% | 114% | 93% | 111% |
| 20250501 | 1,201 | 1,201 | 1,193 | 1,200 | 20,600 | -2 | 100% | 100% | 57% | ▼▼▼ | 100% | 103% | 114% | 93% | 111% |
| 20250502 | 1,202 | 1,213 | 1,197 | 1,202 | 27,600 | 2 | 100% | 100% | 134% | ▲ | 101% | 103% | 113% | 94% | 111% |
| 20250507 | 1,205 | 1,220 | 1,193 | 1,220 | 50,200 | 18 | 101% | 101% | 182% | ▲▲ | 100% | 109% | 112% | 100% | 112% |
| 20250508 | 1,217 | 1,219 | 1,204 | 1,218 | 19,500 | -2 | 100% | 100% | 39% | ▼ | 101% | 109% | 112% | 100% | 112% |
| 20250509 | 1,214 | 1,225 | 1,211 | 1,224 | 32,300 | 6 | 100% | 101% | 166% | ▲ | 100% | 106% | 110% | 100% | 113% |
| 20250512 | 1,237 | 1,246 | 1,233 | 1,243 | 38,200 | 19 | 102% | 100% | 118% | ▲▲ | 99% | 109% | 110% | 100% | 110% |
| 20250513 | 1,244 | 1,258 | 1,232 | 1,232 | 48,300 | -11 | 99% | 99% | 126% | ▼ | 102% | 104% | 105% | 99% | 109% |
| 20250514 | 1,301 | 1,328 | 1,283 | 1,328 | 133,500 | 96 | 108% | 102% | 276% | ▲ | 99% | 100% | 104% | 100% | 116% |
| 20250515 | 1,310 | 1,317 | 1,282 | 1,303 | 62,700 | -25 | 98% | 99% | 47% | ▼ | 102% | 100% | 106% | 98% | 114% |
| 20250516 | 1,293 | 1,325 | 1,284 | 1,315 | 77,600 | 12 | 101% | 102% | 124% | ▲ | 104% | 100% | 103% | 99% | 115% |
| 20250519 | 1,303 | 1,357 | 1,303 | 1,357 | 121,600 | 42 | 103% | 104% | 157% | ▲▲ | 97% | 97% | 99% | 100% | 119% |
| 20250520 | 1,355 | 1,359 | 1,309 | 1,310 | 57,800 | -47 | 97% | 97% | 48% | ▼ | 98% | 101% | 103% | 97% | 113% |
| 20250521 | 1,310 | 1,320 | 1,290 | 1,290 | 58,400 | -20 | 98% | 98% | 101% | ▼▼ | 100% | 103% | 105% | 95% | 111% |
| 20250522 | 1,282 | 1,297 | 1,278 | 1,286 | 26,500 | -4 | 100% | 100% | 45% | ▼▼▼ | 101% | 103% | 104% | 95% | 111% |
| 20250523 | 1,289 | 1,307 | 1,289 | 1,298 | 32,600 | 12 | 101% | 101% | 123% | ▲ | 101% | 105% | 0% | 96% | 110% |
| 20250526 | 1,303 | 1,317 | 1,303 | 1,316 | 40,800 | 18 | 101% | 101% | 125% | ▲▲ | 101% | 104% | 0% | 97% | 111% |
| 20250527 | 1,311 | 1,321 | 1,311 | 1,318 | 18,800 | 2 | 100% | 101% | 46% | ▲▲▲ | 99% | 100% | 0% | 97% | 110% |
| 20250528 | 1,325 | 1,330 | 1,317 | 1,317 | 20,200 | -1 | 100% | 99% | 107% | ▼ | 100% | 101% | 0% | 97% | 110% |
| 20250529 | 1,319 | 1,328 | 1,317 | 1,322 | 30,700 | 5 | 100% | 100% | 152% | ▲ | 101% | 100% | 0% | 97% | 110% |
| 20250530 | 1,345 | 1,370 | 1,328 | 1,365 | 91,000 | 43 | 103% | 101% | 296% | ▲▲ | 98% | 99% | 0% | 100% | 114% |
| 20250602 | 1,360 | 1,360 | 1,322 | 1,326 | 61,200 | -39 | 97% | 98% | 67% | ▼ | 100% | 101% | 0% | 97% | 110% |
| 20250603 | 1,329 | 1,331 | 1,315 | 1,330 | 44,600 | 4 | 100% | 100% | 73% | ▲ | 101% | 0% | 0% | 97% | 109% |
| 20250604 | 1,326 | 1,343 | 1,326 | 1,338 | 30,500 | 8 | 101% | 101% | 68% | ▲▲ | 100% | 0% | 0% | 98% | 110% |
| 20250605 | 1,336 | 1,349 | 1,335 | 1,342 | 21,800 | 4 | 100% | 100% | 71% | ▲▲▲ | 100% | 0% | 0% | 98% | 110% |
| 20250606 | 1,342 | 1,356 | 1,342 | 1,347 | 28,600 | 5 | 100% | 100% | 131% | ▲▲▲▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 500 | 208,800 | 500 | 157,000 | 0 | 51,800 |
| 2025-05-23 | 200 | 201,800 | 200 | 150,600 | 0 | 51,200 |
| 2025-05-16 | 200 | 166,800 | 200 | 118,700 | 0 | 48,100 |
| 2025-05-09 | 200 | 113,600 | 200 | 59,900 | 0 | 53,700 |
| 2025-05-02 | 200 | 116,500 | 200 | 60,900 | 0 | 55,600 |
| 2025-04-25 | 0 | 117,400 | 0 | 62,300 | 0 | 55,100 |
| 2025-04-18 | 0 | 121,600 | 0 | 64,400 | 0 | 57,200 |
| 2025-04-11 | 0 | 129,500 | 0 | 72,200 | 0 | 57,300 |
| 2025-04-04 | 0 | 137,100 | 0 | 73,500 | 0 | 63,600 |
| 2025-03-28 | 0 | 134,700 | 0 | 82,200 | 0 | 52,500 |
| 2025-03-21 | 100 | 126,400 | 100 | 70,900 | 0 | 55,500 |
| 2025-03-14 | 0 | 127,900 | 0 | 70,500 | 0 | 57,400 |
| 2025-03-07 | 100 | 117,700 | 100 | 70,500 | 0 | 47,200 |
| 2025-02-28 | 0 | 123,100 | 0 | 71,200 | 0 | 51,900 |
| 2025-02-21 | 200 | 118,300 | 200 | 70,700 | 0 | 47,600 |
| 2025-02-14 | 200 | 122,800 | 200 | 76,200 | 0 | 46,600 |
| 2025-02-07 | 200 | 110,500 | 200 | 62,800 | 0 | 47,700 |
| 2025-01-31 | 200 | 114,200 | 200 | 64,700 | 0 | 49,500 |
| 2025-01-24 | 200 | 115,000 | 200 | 63,400 | 0 | 51,600 |
| 2025-01-17 | 0 | 119,100 | 0 | 62,400 | 0 | 56,700 |
| 2025-01-10 | 0 | 119,000 | 0 | 60,700 | 0 | 58,300 |
| 2024-12-27 | 0 | 130,500 | 0 | 55,900 | 0 | 74,600 |
| 2024-12-20 | 0 | 150,800 | 0 | 55,700 | 0 | 95,100 |
| 2024-12-13 | 0 | 158,800 | 0 | 63,800 | 0 | 95,000 |
| 2024-12-06 | 0 | 160,200 | 0 | 63,700 | 0 | 96,500 |
| 2024-11-29 | 100 | 164,700 | 100 | 64,000 | 0 | 100,700 |
| 2024-11-22 | 0 | 153,400 | 0 | 59,800 | 0 | 93,600 |
| 2024-11-15 | 0 | 141,200 | 0 | 49,700 | 0 | 91,500 |
| 2024-11-08 | 0 | 99,600 | 0 | 37,400 | 0 | 62,200 |
| 2024-11-01 | 100 | 84,800 | 100 | 29,500 | 0 | 55,300 |
| 2024-10-25 | 200 | 84,600 | 200 | 29,800 | 0 | 54,800 |
| 2024-10-18 | 0 | 89,100 | 0 | 38,200 | 0 | 50,900 |
| 2024-10-11 | 200 | 90,400 | 200 | 38,300 | 0 | 52,100 |
| 2024-10-04 | 0 | 89,800 | 0 | 34,500 | 0 | 55,300 |
| 2024-09-27 | 0 | 84,400 | 0 | 31,300 | 0 | 53,100 |
| 2024-09-20 | 0 | 84,600 | 0 | 33,100 | 0 | 51,500 |
| 2024-09-13 | 0 | 80,100 | 0 | 32,500 | 0 | 47,600 |
| 2024-09-06 | 0 | 72,200 | 0 | 30,000 | 0 | 42,200 |
| 2024-08-30 | 0 | 64,500 | 0 | 31,400 | 0 | 33,100 |
| 2024-08-23 | 0 | 67,000 | 0 | 31,900 | 0 | 35,100 |
| 2024-08-16 | 0 | 69,800 | 0 | 34,300 | 0 | 35,500 |
| 2024-08-09 | 0 | 88,800 | 0 | 49,200 | 0 | 39,600 |
| 2024-08-02 | 600 | 103,000 | 600 | 47,600 | 0 | 55,400 |
| 2024-07-26 | 0 | 105,600 | 0 | 57,100 | 0 | 48,500 |
| 2024-07-19 | 0 | 106,600 | 0 | 58,200 | 0 | 48,400 |
| 2024-07-12 | 0 | 105,400 | 0 | 59,400 | 0 | 46,000 |
| 2024-07-05 | 0 | 112,300 | 0 | 66,000 | 0 | 46,300 |
| 2024-06-28 | 0 | 114,700 | 0 | 66,400 | 0 | 48,300 |
| 2024-06-21 | 0 | 114,400 | 0 | 64,600 | 0 | 49,800 |
| 2024-06-14 | 100 | 110,500 | 100 | 58,700 | 0 | 51,800 |
| 2024-06-07 | 100 | 105,900 | 100 | 55,200 | 0 | 50,700 |
| 2024-05-31 | 100 | 108,100 | 100 | 58,000 | 0 | 50,100 |
| 2024-05-24 | 0 | 102,800 | 0 | 52,200 | 0 | 50,600 |
| 2024-05-17 | 0 | 106,600 | 0 | 53,000 | 0 | 53,600 |
| 2024-05-10 | 200 | 101,900 | 200 | 57,200 | 0 | 44,700 |
| 2024-05-02 | 0 | 99,800 | 0 | 57,600 | 0 | 42,200 |
| 2024-04-26 | 100 | 98,400 | 100 | 56,900 | 0 | 41,500 |
| 2024-04-19 | 200 | 98,800 | 200 | 57,400 | 0 | 41,400 |
| 2024-04-12 | 0 | 95,000 | 0 | 61,800 | 0 | 33,200 |
| 2024-04-05 | 0 | 86,800 | 0 | 56,100 | 0 | 30,700 |
| 2024-03-29 | 100 | 88,700 | 100 | 57,300 | 0 | 31,400 |
| 2024-03-22 | 100 | 92,900 | 100 | 58,400 | 0 | 34,500 |
| 2024-03-15 | 100 | 87,500 | 100 | 58,300 | 0 | 29,200 |
| 2024-03-08 | 100 | 96,800 | 100 | 65,500 | 0 | 31,300 |
| 2024-03-01 | 100 | 97,800 | 100 | 63,200 | 0 | 34,600 |
| 2024-02-22 | 100 | 93,400 | 100 | 60,500 | 0 | 32,900 |
| 2024-02-16 | 200 | 94,400 | 200 | 57,500 | 0 | 36,900 |
| 2024-02-09 | 200 | 114,000 | 200 | 58,400 | 0 | 55,600 |
| 2024-02-02 | 500 | 101,200 | 500 | 60,200 | 0 | 41,000 |
| 2024-01-26 | 300 | 87,900 | 300 | 48,900 | 0 | 39,000 |
| 2024-01-19 | 2,000 | 94,200 | 2,000 | 53,100 | 0 | 41,100 |
| 2024-01-12 | 1,500 | 98,000 | 1,500 | 53,900 | 0 | 44,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250407 | 15:30 | イノテック | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250401 | 15:30 | イノテック | 自己株式の取得状況に関するお知らせ |
| 20250303 | 15:30 | イノテック | 自己株式の取得状況に関するお知らせ |
| 20250106 | 15:30 | イノテック | 自己株式の取得状況に関するお知らせ |
| 20241202 | 15:30 | イノテック | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:30 | イノテック | 執行役員に対する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 |
| 20241031 | 15:30 | イノテック | 従業員に対する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ならびに一部失権に関するお知らせ |
| 20240822 | 15:00 | イノテック | 取締役に対する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 |
| 20240809 | 11:00 | イノテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 15:00 | イノテック | 取締役に対する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 |
| 20240723 | 15:00 | イノテック | 執行役員に対する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 |
| 20240723 | 15:00 | イノテック | 従業員に対する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 |
| 20240321 | 15:00 | イノテック | イノテックグループ 新中期経営計画（2024年度～2026年度） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9880 | 1 | コーポレートサイト｜イノテック株式会社 | 2025-06-07 13:23:59 |
| 9880 | 2 | 株主総会｜イノテック株式会社 | 2024-06-19 11:56:48 |
| 9880 | 2 | 決算説明会動画｜イノテック株式会社 | 2024-06-19 11:56:47 |
| 9880 | 2 | 株主通信｜イノテック株式会社 | 2024-06-19 11:56:46 |
| 9880 | 2 | 有価証券報告書｜イノテック株式会社 | 2024-06-19 11:56:45 |
| 9880 | 2 | 決算説明会資料｜イノテック株式会社 | 2024-06-19 11:56:43 |
| 9880 | 2 | 決算短信｜イノテック株式会社 | 2024-06-19 11:56:42 |
| 9880 | 2 | 株式手続きのご案内｜イノテック株式会社 | 2024-06-19 11:56:41 |
| 9880 | 2 | 株式の概要｜イノテック株式会社 | 2024-06-19 11:56:40 |
| 9880 | 2 | 連結財務諸表｜イノテック株式会社 | 2024-06-19 11:56:39 |